日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

世紀東急工業(1898)の株価時系列情報

世紀東急工業(1898)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 44 46 44 46 605,000
2011/12/29 44 45 43 44 525,000
2011/12/28 45 45 44 44 175,000
2011/12/27 44 45 43 44 463,000
2011/12/26 45 45 43 44 1,781,000
2011/12/22 46 46 45 45 414,000
2011/12/21 47 47 45 45 602,000
2011/12/20 45 47 44 47 830,000
2011/12/19 47 47 45 45 1,048,000
2011/12/16 47 48 46 46 784,000
2011/12/15 48 49 46 46 745,000
2011/12/14 48 49 47 48 625,000
2011/12/13 48 49 47 48 1,231,000
2011/12/12 48 49 48 48 905,000
2011/12/09 47 48 47 48 611,000
2011/12/08 49 49 47 48 848,000
2011/12/07 48 49 47 49 838,000
2011/12/06 48 50 47 48 2,364,000
2011/12/05 47 48 46 47 1,799,000
2011/12/02 45 47 45 46 1,454,000
2011/12/01 46 46 43 44 1,521,000
2011/11/30 43 46 43 44 1,826,000
2011/11/29 44 44 43 43 637,000
2011/11/28 42 44 42 43 1,047,000
2011/11/25 43 43 42 42 709,000
2011/11/24 43 43 42 42 746,000
2011/11/22 44 44 43 43 580,000
2011/11/21 44 45 43 44 332,000
2011/11/18 44 45 44 44 511,000
2011/11/17 43 45 42 45 875,000
2011/11/16 45 46 44 44 1,210,000
2011/11/15 46 47 45 45 900,000
2011/11/14 46 47 45 46 568,000
2011/11/11 46 47 44 45 1,248,000
2011/11/10 47 47 46 47 1,056,000
2011/11/09 47 49 46 48 1,074,000
2011/11/08 50 50 47 47 1,914,000
2011/11/07 49 51 49 49 2,148,000
2011/11/04 48 49 48 49 642,000
2011/11/02 48 48 47 47 911,000
2011/11/01 48 49 48 48 617,000
2011/10/31 49 50 48 49 1,003,000
2011/10/28 50 51 49 49 1,240,000
2011/10/27 49 50 48 50 670,000
2011/10/26 50 50 48 49 778,000
2011/10/25 49 51 49 50 681,000
2011/10/24 49 50 48 49 774,000
2011/10/21 49 49 48 49 527,000
2011/10/20 49 50 48 49 1,111,000
2011/10/19 51 52 49 49 1,954,000
2011/10/18 50 53 49 52 4,022,000
2011/10/17 51 52 50 51 752,000
2011/10/14 50 51 49 50 2,519,000
2011/10/13 50 51 49 50 1,435,000
2011/10/12 47 50 47 50 1,326,000
2011/10/11 48 49 47 47 1,457,000
2011/10/07 48 49 47 48 723,000
2011/10/06 48 49 47 48 585,000
2011/10/05 50 50 46 46 1,554,000
2011/10/04 46 49 45 49 2,155,000
2011/10/03 46 48 45 48 1,534,000
2011/09/30 48 48 46 46 1,053,000
2011/09/29 46 49 45 48 2,265,000
2011/09/28 44 47 44 47 1,690,000
2011/09/27 43 44 42 43 1,286,000
2011/09/26 46 47 41 41 2,560,000
2011/09/22 49 49 46 46 2,960,000
2011/09/21 49 50 48 49 1,506,000
2011/09/20 49 50 49 50 591,000
2011/09/16 50 50 49 50 547,000
2011/09/15 50 51 49 50 1,154,000
2011/09/14 51 52 49 49 1,264,000
2011/09/13 51 52 50 50 812,000
2011/09/12 51 52 50 50 1,552,000
2011/09/09 52 53 51 52 1,409,000
2011/09/08 54 54 52 53 1,011,000
2011/09/07 53 54 52 54 1,372,000
2011/09/06 54 55 51 52 2,572,000
2011/09/05 54 55 53 55 1,866,000
2011/09/02 55 56 54 54 1,480,000
2011/09/01 55 57 54 55 2,330,000
2011/08/31 56 56 54 54 1,252,000
2011/08/30 55 56 54 56 2,027,000
2011/08/29 55 57 53 54 5,747,000
2011/08/26 52 55 51 54 1,823,000
2011/08/25 52 54 51 52 1,431,000
2011/08/24 53 54 51 51 1,581,000
2011/08/23 52 53 51 52 1,204,000
2011/08/22 53 54 51 51 1,255,000
2011/08/19 53 54 52 53 1,576,000
2011/08/18 57 57 54 54 3,044,000
2011/08/17 53 57 53 57 3,150,000
2011/08/16 56 56 53 53 1,896,000
2011/08/15 58 58 55 56 2,113,000
2011/08/12 58 59 55 56 4,070,000
2011/08/11 50 58 49 58 6,855,000
2011/08/10 54 55 52 52 2,099,000
2011/08/09 50 53 49 52 4,096,000
2011/08/08 56 57 53 53 2,455,000
2011/08/05 55 58 55 57 2,518,000
2011/08/04 57 60 56 60 2,031,000
2011/08/03 57 58 55 56 1,770,000
2011/08/02 59 59 58 58 755,000
2011/08/01 59 61 59 59 1,624,000
2011/07/29 60 61 58 59 1,190,000
2011/07/28 60 61 59 60 1,969,000
2011/07/27 64 64 62 62 1,385,000
2011/07/26 64 65 63 64 1,179,000
2011/07/25 64 65 63 65 570,000
2011/07/22 64 65 63 65 942,000
2011/07/21 64 65 63 64 774,000
2011/07/20 64 65 63 64 1,378,000
2011/07/19 63 64 62 63 1,842,000
2011/07/15 65 65 64 64 1,206,000
2011/07/14 65 66 64 64 1,437,000
2011/07/13 63 66 63 65 1,551,000
2011/07/12 65 66 64 64 1,635,000
2011/07/11 68 69 66 66 2,360,000
2011/07/08 71 71 67 68 4,178,000
2011/07/07 66 71 66 70 5,902,000
2011/07/06 66 66 64 66 1,060,000
2011/07/05 65 66 64 66 1,258,000
2011/07/04 65 66 63 65 1,900,000
2011/07/01 64 65 62 63 1,264,000
2011/06/30 64 65 62 64 2,618,000
2011/06/29 63 65 62 63 3,229,000
2011/06/28 67 67 61 63 4,008,000
2011/06/27 67 68 65 66 1,898,000
2011/06/24 67 69 66 67 2,869,000
2011/06/23 68 72 66 68 5,809,000
2011/06/22 76 77 68 69 15,714,000
2011/06/21 63 71 61 71 15,291,000
2011/06/20 57 61 57 60 4,019,000
2011/06/17 57 57 55 55 642,000
2011/06/16 56 57 56 57 175,000
2011/06/15 58 59 56 57 1,088,000
2011/06/14 57 58 56 58 702,000
2011/06/13 55 58 54 57 1,148,000
2011/06/10 57 57 55 56 1,283,000
2011/06/09 58 58 56 56 839,000
2011/06/08 58 59 57 59 740,000
2011/06/07 56 58 56 58 786,000
2011/06/06 60 60 56 56 1,046,000
2011/06/03 61 61 59 59 779,000
2011/06/02 58 64 57 60 4,988,000
2011/06/01 57 60 56 60 2,485,000
2011/05/31 56 57 55 57 1,275,000
2011/05/30 56 56 55 56 975,000
2011/05/27 56 56 54 55 546,000
2011/05/26 54 56 54 56 1,138,000
2011/05/25 57 57 55 55 974,000
2011/05/24 54 57 53 57 1,054,000
2011/05/23 56 57 54 54 2,124,000
2011/05/20 58 59 56 58 1,800,000
2011/05/19 60 61 58 58 2,542,000
2011/05/18 58 63 58 62 2,386,000
2011/05/17 56 60 55 60 1,376,000
2011/05/16 60 60 56 58 3,053,000
2011/05/13 64 65 60 60 3,524,000
2011/05/12 65 66 64 64 1,532,000
2011/05/11 67 67 64 66 4,556,000
2011/05/10 69 70 66 67 3,818,000
2011/05/09 74 75 68 68 6,452,000
2011/05/06 66 73 65 73 8,085,000
2011/05/02 67 68 66 67 2,654,000
2011/04/28 65 67 64 65 1,376,000
2011/04/27 67 67 65 65 1,117,000
2011/04/26 68 68 66 67 1,211,000
2011/04/25 70 71 67 67 1,145,000
2011/04/22 67 69 65 69 1,259,000
2011/04/21 71 71 67 68 1,293,000
2011/04/20 71 72 68 71 1,906,000
2011/04/19 66 72 65 71 3,700,000
2011/04/18 69 70 67 67 1,432,000
2011/04/15 73 73 68 69 3,436,000
2011/04/14 72 74 71 72 3,451,000
2011/04/13 75 76 70 71 3,658,000
2011/04/12 81 82 75 76 3,919,000
2011/04/11 80 85 78 78 3,118,000
2011/04/08 79 85 78 79 3,592,000
2011/04/07 83 84 76 76 1,421,000
2011/04/06 87 88 75 80 2,005,000
2011/04/05 94 95 86 88 1,147,000
2011/04/04 90 93 88 93 1,446,000
2011/04/01 87 91 85 89 1,852,000
2011/03/31 93 93 86 89 1,634,000
2011/03/30 96 100 91 94 2,647,000
2011/03/29 87 94 87 91 2,935,000
2011/03/28 100 100 86 86 3,195,000
2011/03/25 118 132 94 104 13,062,000
2011/03/24 97 114 96 110 11,938,000
2011/03/23 79 94 79 87 12,026,000
2011/03/22 68 77 64 75 4,657,000
2011/03/18 55 60 55 60 1,535,000
2011/03/17 52 56 51 54 1,089,000
2011/03/16 56 62 55 56 1,194,000
2011/03/15 73 74 48 59 3,597,000
2011/03/14 70 82 54 78 7,538,000
2011/03/11 51 53 51 52 553,000
2011/03/10 55 55 52 52 511,000
2011/03/09 56 57 54 55 621,000
2011/03/08 54 56 54 55 911,000
2011/03/07 56 56 54 55 748,000
2011/03/04 55 63 55 56 5,697,000
2011/03/03 51 54 50 53 1,823,000
2011/03/02 50 51 50 50 127,000
2011/03/01 51 52 50 51 247,000
2011/02/28 51 51 49 50 152,000
2011/02/25 51 51 49 49 338,000
2011/02/24 51 52 50 50 678,000
2011/02/23 49 54 49 51 1,298,000
2011/02/22 50 50 49 49 132,000
2011/02/21 50 51 49 49 162,000
2011/02/18 51 51 50 50 141,000
2011/02/17 50 51 49 51 170,000
2011/02/16 50 51 49 50 247,000
2011/02/15 51 51 50 50 76,000
2011/02/14 51 51 50 50 73,000
2011/02/10 50 52 49 50 374,000
2011/02/09 51 52 50 51 170,000
2011/02/08 52 52 51 51 132,000
2011/02/07 51 52 51 52 167,000
2011/02/04 51 52 50 51 185,000
2011/02/03 50 52 50 51 316,000
2011/02/02 49 50 49 49 64,000
2011/02/01 49 50 49 49 34,000
2011/01/31 49 50 49 49 128,000
2011/01/28 51 51 50 50 169,000
2011/01/27 50 51 50 51 36,000
2011/01/26 50 50 50 50 68,000
2011/01/25 50 51 50 50 109,000
2011/01/24 49 50 49 49 103,000
2011/01/21 50 51 49 49 306,000
2011/01/20 51 52 50 52 71,000
2011/01/19 52 52 51 52 65,000
2011/01/18 50 52 50 51 83,000
2011/01/17 51 52 51 52 229,000
2011/01/14 52 52 51 51 247,000
2011/01/13 52 53 51 53 301,000
2011/01/12 51 54 51 53 1,131,000
2011/01/11 51 51 50 50 157,000
2011/01/07 51 51 50 51 98,000
2011/01/06 50 51 49 51 155,000
2011/01/05 50 50 49 50 123,000
2011/01/04 50 51 50 50 132,000

このページの先頭へ