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
2012/12/28 90 92 85 89 14,204,000
2012/12/27 95 97 90 92 23,007,000
2012/12/26 85 92 85 91 28,341,000
2012/12/25 83 85 82 85 16,115,000
2012/12/21 81 85 76 81 24,768,000
2012/12/20 82 83 78 79 23,232,000
2012/12/19 70 80 70 80 36,138,000
2012/12/18 69 71 68 69 7,966,000
2012/12/17 71 72 68 69 7,329,000
2012/12/14 68 70 67 69 8,442,000
2012/12/13 68 69 66 68 6,091,000
2012/12/12 69 70 67 67 8,315,000
2012/12/11 65 68 64 68 11,365,000
2012/12/10 72 74 64 66 30,236,000
2012/12/07 65 69 65 69 28,552,000
2012/12/06 59 65 59 65 19,149,000
2012/12/05 59 60 58 59 2,297,000
2012/12/04 58 61 58 59 10,661,000
2012/12/03 58 62 58 59 14,424,000
2012/11/30 58 58 56 57 4,752,000
2012/11/29 55 57 54 57 7,462,000
2012/11/28 55 56 53 55 8,256,000
2012/11/27 54 57 54 55 15,579,000
2012/11/26 55 56 54 55 4,863,000
2012/11/22 54 55 53 54 1,742,000
2012/11/21 54 55 53 53 2,985,000
2012/11/20 55 56 54 54 2,963,000
2012/11/19 55 56 54 55 3,698,000
2012/11/16 55 55 53 53 3,137,000
2012/11/15 54 55 53 54 5,164,000
2012/11/14 52 53 51 52 1,374,000
2012/11/13 53 53 52 52 983,000
2012/11/12 53 54 53 53 939,000
2012/11/09 53 53 52 53 618,000
2012/11/08 53 54 52 53 1,511,000
2012/11/07 55 55 53 53 3,547,000
2012/11/06 53 56 52 53 6,170,000
2012/11/05 52 53 52 52 1,132,000
2012/11/02 51 53 51 51 1,400,000
2012/11/01 51 52 50 51 634,000
2012/10/31 52 52 50 51 1,408,000
2012/10/30 51 52 50 52 1,407,000
2012/10/29 51 52 50 50 1,175,000
2012/10/26 52 53 50 50 2,663,000
2012/10/25 51 53 50 53 2,441,000
2012/10/24 50 51 50 50 672,000
2012/10/23 52 52 50 50 896,000
2012/10/22 50 52 49 52 1,418,000
2012/10/19 50 51 50 51 381,000
2012/10/18 51 51 50 51 912,000
2012/10/17 49 51 49 51 2,557,000
2012/10/16 48 49 48 48 359,000
2012/10/15 48 49 48 48 408,000
2012/10/12 49 50 48 48 725,000
2012/10/11 49 50 48 50 1,516,000
2012/10/10 49 50 48 48 1,773,000
2012/10/09 49 51 49 49 1,405,000
2012/10/05 50 51 49 49 847,000
2012/10/04 49 51 49 50 1,074,000
2012/10/03 50 50 49 49 641,000
2012/10/02 50 51 49 51 1,197,000
2012/10/01 50 51 49 51 511,000
2012/09/28 50 51 49 49 739,000
2012/09/27 50 50 49 49 296,000
2012/09/26 50 51 49 51 684,000
2012/09/25 50 51 49 51 944,000
2012/09/24 50 51 50 50 358,000
2012/09/21 50 52 50 50 346,000
2012/09/20 51 52 50 50 1,354,000
2012/09/19 51 52 50 50 1,598,000
2012/09/18 50 52 50 52 1,826,000
2012/09/14 50 51 49 51 1,688,000
2012/09/13 49 50 48 49 699,000
2012/09/12 49 50 49 49 1,621,000
2012/09/11 50 50 49 50 463,000
2012/09/10 49 50 48 50 652,000
2012/09/07 49 50 48 49 1,194,000
2012/09/06 49 50 48 48 1,596,000
2012/09/05 50 51 49 49 656,000
2012/09/04 50 51 49 50 708,000
2012/09/03 51 51 49 50 692,000
2012/08/31 49 51 49 51 1,513,000
2012/08/30 49 50 49 49 571,000
2012/08/29 50 50 49 50 378,000
2012/08/28 51 51 49 49 2,424,000
2012/08/27 51 52 50 51 799,000
2012/08/24 51 52 50 51 1,112,000
2012/08/23 51 52 51 51 419,000
2012/08/22 52 52 51 51 828,000
2012/08/21 53 54 52 53 1,842,000
2012/08/20 53 53 52 52 871,000
2012/08/17 52 53 52 53 1,336,000
2012/08/16 51 52 51 52 834,000
2012/08/15 51 53 51 51 3,894,000
2012/08/14 50 52 50 50 1,591,000
2012/08/13 50 51 50 51 441,000
2012/08/10 51 51 50 50 547,000
2012/08/09 50 52 50 51 1,218,000
2012/08/08 51 53 51 51 1,951,000
2012/08/07 50 52 49 51 2,053,000
2012/08/06 51 51 49 50 1,427,000
2012/08/03 51 51 49 50 1,915,000
2012/08/02 52 53 51 51 718,000
2012/08/01 53 53 52 53 746,000
2012/07/31 53 54 52 54 587,000
2012/07/30 54 55 52 53 762,000
2012/07/27 52 54 52 54 1,854,000
2012/07/26 50 52 49 52 1,140,000
2012/07/25 50 51 49 49 1,210,000
2012/07/24 49 50 49 49 1,647,000
2012/07/23 50 52 49 49 1,779,000
2012/07/20 53 54 50 52 1,909,000
2012/07/19 53 54 52 54 1,385,000
2012/07/18 56 56 52 52 2,992,000
2012/07/17 56 57 55 56 1,051,000
2012/07/13 54 57 54 57 2,125,000
2012/07/12 56 57 54 55 952,000
2012/07/11 56 56 55 56 1,262,000
2012/07/10 58 59 56 56 1,093,000
2012/07/09 57 59 57 57 1,085,000
2012/07/06 58 60 58 58 1,170,000
2012/07/05 59 60 58 59 1,552,000
2012/07/04 61 62 60 60 1,660,000
2012/07/03 61 62 60 61 2,461,000
2012/07/02 61 62 60 60 3,086,000
2012/06/29 57 60 57 60 5,473,000
2012/06/28 58 58 56 56 1,720,000
2012/06/27 55 58 54 58 1,941,000
2012/06/26 56 57 55 55 1,710,000
2012/06/25 57 58 55 56 4,986,000
2012/06/22 52 58 52 57 8,217,000
2012/06/21 53 54 52 53 2,900,000
2012/06/20 53 53 52 52 1,346,000
2012/06/19 52 53 51 52 1,291,000
2012/06/18 52 53 50 53 1,635,000
2012/06/15 51 51 50 50 820,000
2012/06/14 50 51 50 51 242,000
2012/06/13 51 51 50 50 756,000
2012/06/12 50 51 49 51 672,000
2012/06/11 50 52 50 51 2,189,000
2012/06/08 50 51 49 49 1,033,000
2012/06/07 51 52 50 50 1,499,000
2012/06/06 49 51 48 50 1,812,000
2012/06/05 47 49 47 48 1,572,000
2012/06/04 48 49 46 47 2,709,000
2012/06/01 50 51 49 50 735,000
2012/05/31 50 52 50 50 1,427,000
2012/05/30 53 53 51 52 526,000
2012/05/29 51 53 51 53 864,000
2012/05/28 52 52 51 52 860,000
2012/05/25 53 53 51 53 620,000
2012/05/24 52 53 51 53 1,028,000
2012/05/23 54 55 52 52 870,000
2012/05/22 55 55 53 55 902,000
2012/05/21 51 54 51 53 1,279,000
2012/05/18 50 52 50 51 1,490,000
2012/05/17 50 53 50 53 1,873,000
2012/05/16 49 52 49 49 1,593,000
2012/05/15 50 51 47 49 5,478,000
2012/05/14 55 55 51 51 1,915,000
2012/05/11 58 59 53 53 2,423,000
2012/05/10 52 59 52 58 3,296,000
2012/05/09 55 57 54 54 640,000
2012/05/08 53 57 53 56 1,442,000
2012/05/07 55 56 52 53 2,565,000
2012/05/02 57 58 55 57 1,862,000
2012/05/01 60 60 56 57 2,484,000
2012/04/27 61 61 60 60 451,000
2012/04/26 61 61 60 60 324,000
2012/04/25 60 62 60 61 1,032,000
2012/04/24 60 61 60 61 776,000
2012/04/23 61 62 60 60 853,000
2012/04/20 61 62 61 61 672,000
2012/04/19 62 63 61 61 755,000
2012/04/18 63 65 62 62 2,132,000
2012/04/17 61 63 60 63 1,150,000
2012/04/16 62 62 61 61 532,000
2012/04/13 62 64 61 62 1,674,000
2012/04/12 61 62 60 61 768,000
2012/04/11 60 61 59 60 1,721,000
2012/04/10 64 64 61 61 1,585,000
2012/04/09 62 64 61 63 1,909,000
2012/04/06 62 63 62 62 658,000
2012/04/05 62 63 62 63 1,031,000
2012/04/04 64 65 63 64 1,891,000
2012/04/03 66 66 64 65 1,375,000
2012/04/02 66 68 66 66 881,000
2012/03/30 67 68 66 66 1,496,000
2012/03/29 64 68 63 67 5,084,000
2012/03/28 64 65 63 64 1,340,000
2012/03/27 64 66 63 65 2,577,000
2012/03/26 65 65 64 64 1,475,000
2012/03/23 66 66 65 65 904,000
2012/03/22 65 67 65 66 1,367,000
2012/03/21 66 68 65 66 3,948,000
2012/03/19 65 66 64 65 1,306,000
2012/03/16 65 65 64 64 931,000
2012/03/15 66 67 64 65 2,050,000
2012/03/14 66 67 65 67 1,809,000
2012/03/13 67 67 65 65 1,964,000
2012/03/12 67 68 66 67 1,779,000
2012/03/09 67 68 66 66 1,586,000
2012/03/08 68 68 66 67 2,249,000
2012/03/07 67 68 66 67 3,660,000
2012/03/06 66 70 66 69 8,956,000
2012/03/05 63 67 62 66 7,580,000
2012/03/02 61 63 61 62 2,816,000
2012/03/01 64 65 61 61 3,400,000
2012/02/29 65 66 64 64 3,023,000
2012/02/28 66 66 64 65 3,291,000
2012/02/27 67 68 66 66 2,474,000
2012/02/24 68 69 67 67 2,345,000
2012/02/23 69 69 67 67 2,909,000
2012/02/22 70 70 67 69 7,211,000
2012/02/21 65 69 64 69 7,930,000
2012/02/20 67 67 65 65 3,020,000
2012/02/17 67 68 65 66 4,671,000
2012/02/16 66 68 65 67 4,071,000
2012/02/15 69 69 66 66 5,763,000
2012/02/14 68 70 67 68 5,305,000
2012/02/13 66 68 65 67 6,642,000
2012/02/10 70 73 67 68 17,894,000
2012/02/09 77 78 69 70 18,771,000
2012/02/08 78 81 74 78 18,086,000
2012/02/07 87 88 79 82 26,279,000
2012/02/06 80 84 78 84 36,362,000
2012/02/03 64 75 63 73 44,678,000
2012/02/02 64 65 62 63 3,932,000
2012/02/01 60 66 60 64 16,026,000
2012/01/31 61 61 60 60 1,164,000
2012/01/30 61 62 60 61 3,052,000
2012/01/27 60 63 59 62 5,336,000
2012/01/26 61 62 60 61 3,656,000
2012/01/25 60 62 58 60 6,453,000
2012/01/24 62 63 59 60 5,063,000
2012/01/23 62 63 61 62 4,973,000
2012/01/20 65 65 60 62 7,285,000
2012/01/19 62 67 59 62 13,604,000
2012/01/18 68 72 61 62 33,342,000
2012/01/17 54 64 54 64 35,678,000
2012/01/16 49 54 49 54 13,645,000
2012/01/13 49 52 49 49 2,985,000
2012/01/12 51 52 48 49 3,522,000
2012/01/11 54 54 50 51 5,895,000
2012/01/10 49 53 49 53 8,096,000
2012/01/06 50 51 48 48 4,057,000
2012/01/05 47 51 47 50 8,567,000
2012/01/04 46 47 46 47 848,000

このページの先頭へ