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
2013/12/30 144 145 142 143 8,207,000
2013/12/27 142 143 137 142 5,492,000
2013/12/26 137 141 136 140 7,434,000
2013/12/25 123 132 123 132 9,170,000
2013/12/24 126 127 121 122 4,425,000
2013/12/20 129 129 126 126 1,924,000
2013/12/19 129 130 128 129 1,886,000
2013/12/18 127 129 127 127 980,000
2013/12/17 127 130 127 128 1,401,000
2013/12/16 132 132 127 127 2,265,000
2013/12/13 135 135 129 130 3,969,000
2013/12/12 134 135 131 131 3,420,000
2013/12/11 127 136 127 135 10,245,000
2013/12/10 127 128 126 128 5,436,000
2013/12/09 133 134 129 129 3,144,000
2013/12/06 133 134 130 132 3,344,000
2013/12/05 135 138 133 133 4,046,000
2013/12/04 137 138 134 136 4,594,000
2013/12/03 140 141 137 139 2,963,000
2013/12/02 138 140 137 139 2,058,000
2013/11/29 137 140 136 138 3,337,000
2013/11/28 138 138 136 137 1,211,000
2013/11/27 139 139 136 137 2,554,000
2013/11/26 134 140 134 139 4,037,000
2013/11/25 138 139 133 135 4,647,000
2013/11/22 140 140 136 138 4,453,000
2013/11/21 142 144 138 140 5,574,000
2013/11/20 144 145 142 142 4,150,000
2013/11/19 141 146 140 145 9,534,000
2013/11/18 143 143 141 141 5,140,000
2013/11/15 143 145 142 144 5,093,000
2013/11/14 143 146 141 143 7,972,000
2013/11/13 141 143 141 143 4,340,000
2013/11/12 142 144 141 143 6,687,000
2013/11/11 149 150 142 144 10,451,000
2013/11/08 141 148 141 146 14,165,000
2013/11/07 151 165 140 141 75,826,000
2013/11/06 143 152 141 151 11,588,000
2013/11/05 145 150 143 144 6,879,000
2013/11/01 143 146 135 142 9,523,000
2013/10/31 152 153 141 141 12,654,000
2013/10/30 157 160 148 150 36,533,000
2013/10/29 149 156 146 155 51,319,000
2013/10/28 141 145 138 145 9,581,000
2013/10/25 140 141 136 139 8,319,000
2013/10/24 137 142 134 141 8,253,000
2013/10/23 140 145 131 134 21,179,000
2013/10/22 133 139 131 139 14,723,000
2013/10/21 136 137 131 133 6,364,000
2013/10/18 124 135 122 134 12,565,000
2013/10/17 127 128 123 124 3,557,000
2013/10/16 127 128 122 122 4,977,000
2013/10/15 130 132 126 127 3,826,000
2013/10/11 131 132 128 128 4,318,000
2013/10/10 129 133 126 126 8,210,000
2013/10/09 123 129 121 126 7,683,000
2013/10/08 118 128 118 126 11,441,000
2013/10/07 123 126 117 120 9,670,000
2013/10/04 126 127 120 121 9,677,000
2013/10/03 132 132 126 128 6,987,000
2013/10/02 135 140 127 130 13,842,000
2013/10/01 137 145 134 135 20,864,000
2013/09/30 131 141 131 134 10,539,000
2013/09/27 139 141 133 134 16,665,000
2013/09/26 124 146 123 141 30,039,000
2013/09/25 137 138 122 124 19,030,000
2013/09/24 140 144 135 139 14,541,000
2013/09/20 143 145 139 143 15,288,000
2013/09/19 140 153 139 145 56,911,000
2013/09/18 159 162 136 138 58,678,000
2013/09/17 121 165 120 151 152,031,000
2013/09/13 103 124 102 115 74,026,000
2013/09/12 99 106 98 104 13,129,000
2013/09/11 110 112 98 100 27,283,000
2013/09/10 90 107 89 106 54,704,000
2013/09/09 89 93 86 89 12,630,000
2013/09/06 81 82 79 80 2,414,000
2013/09/05 83 84 81 83 4,549,000
2013/09/04 80 82 80 82 1,749,000
2013/09/03 79 81 78 79 3,727,000
2013/09/02 76 78 76 78 852,000
2013/08/30 77 77 75 75 928,000
2013/08/29 78 79 76 76 1,419,000
2013/08/28 78 79 77 78 721,000
2013/08/27 79 80 79 79 564,000
2013/08/26 79 82 79 79 1,917,000
2013/08/23 79 80 78 79 909,000
2013/08/22 78 79 77 78 645,000
2013/08/21 79 80 78 78 482,000
2013/08/20 80 81 78 78 848,000
2013/08/19 80 81 79 80 931,000
2013/08/16 79 80 78 79 563,000
2013/08/15 81 81 79 80 643,000
2013/08/14 81 82 80 81 945,000
2013/08/13 79 82 78 80 1,513,000
2013/08/12 80 80 78 78 911,000
2013/08/09 81 83 80 81 4,691,000
2013/08/08 79 81 78 78 1,093,000
2013/08/07 79 81 78 79 1,179,000
2013/08/06 80 81 78 81 1,880,000
2013/08/05 77 80 77 79 1,928,000
2013/08/02 76 77 75 76 1,584,000
2013/08/01 72 75 72 75 1,394,000
2013/07/31 74 75 73 73 1,685,000
2013/07/30 73 77 73 76 1,930,000
2013/07/29 78 78 72 73 4,675,000
2013/07/26 82 82 79 80 1,604,000
2013/07/25 83 83 81 81 379,000
2013/07/24 82 83 81 82 1,446,000
2013/07/23 81 83 81 82 1,123,000
2013/07/22 83 83 80 81 1,253,000
2013/07/19 84 84 80 81 3,038,000
2013/07/18 83 85 83 83 695,000
2013/07/17 83 84 82 84 1,043,000
2013/07/16 84 85 83 84 2,118,000
2013/07/12 86 86 84 84 1,856,000
2013/07/11 82 87 82 86 3,933,000
2013/07/10 84 85 83 83 1,801,000
2013/07/09 85 85 83 84 1,442,000
2013/07/08 86 87 83 83 4,490,000
2013/07/05 81 85 80 84 5,414,000
2013/07/04 77 80 76 80 3,483,000
2013/07/03 78 78 76 76 2,680,000
2013/07/02 74 78 74 78 4,008,000
2013/07/01 73 74 71 73 2,802,000
2013/06/28 69 73 69 73 2,387,000
2013/06/27 68 70 65 69 3,876,000
2013/06/26 72 73 66 67 2,922,000
2013/06/25 71 72 70 72 1,236,000
2013/06/24 74 74 71 72 1,083,000
2013/06/21 71 73 70 73 2,199,000
2013/06/20 74 74 72 72 2,361,000
2013/06/19 76 76 73 74 1,998,000
2013/06/18 75 75 73 75 1,450,000
2013/06/17 72 75 71 75 1,858,000
2013/06/14 73 73 71 72 1,632,000
2013/06/13 72 73 71 71 2,046,000
2013/06/12 71 74 70 74 2,459,000
2013/06/11 74 75 73 73 2,047,000
2013/06/10 73 75 72 73 3,353,000
2013/06/07 72 73 66 70 8,768,000
2013/06/06 77 79 73 74 4,382,000
2013/06/05 80 84 79 79 5,735,000
2013/06/04 77 80 75 80 4,860,000
2013/06/03 80 80 77 77 3,109,000
2013/05/31 82 84 81 82 1,962,000
2013/05/30 82 83 80 81 1,697,000
2013/05/29 84 85 82 84 2,714,000
2013/05/28 80 84 80 83 3,377,000
2013/05/27 84 85 82 82 1,898,000
2013/05/24 87 90 83 86 4,390,000
2013/05/23 91 92 84 86 6,254,000
2013/05/22 89 94 88 91 9,855,000
2013/05/21 89 90 88 88 1,895,000
2013/05/20 89 90 88 88 2,821,000
2013/05/17 83 88 82 87 4,248,000
2013/05/16 88 88 80 83 7,578,000
2013/05/15 92 92 88 89 5,103,000
2013/05/14 90 92 89 92 5,640,000
2013/05/13 91 92 89 91 6,972,000
2013/05/10 100 100 91 92 14,909,000
2013/05/09 99 101 98 99 7,959,000
2013/05/08 100 101 98 99 8,698,000
2013/05/07 99 100 97 98 4,439,000
2013/05/02 97 98 95 98 4,642,000
2013/05/01 98 99 97 98 4,558,000
2013/04/30 98 99 97 98 2,862,000
2013/04/26 99 101 97 97 8,996,000
2013/04/25 100 100 97 99 7,532,000
2013/04/24 102 105 98 101 21,254,000
2013/04/23 101 102 97 97 18,867,000
2013/04/22 91 100 91 100 33,880,000
2013/04/19 90 91 89 90 1,539,000
2013/04/18 89 92 89 90 3,715,000
2013/04/17 91 91 89 90 3,522,000
2013/04/16 86 90 86 88 3,025,000
2013/04/15 91 92 88 89 3,471,000
2013/04/12 91 92 89 90 3,409,000
2013/04/11 93 94 90 91 5,300,000
2013/04/10 88 91 88 91 6,567,000
2013/04/09 91 93 88 88 7,411,000
2013/04/08 83 90 82 89 8,888,000
2013/04/05 84 84 81 81 3,751,000
2013/04/04 79 81 78 81 2,695,000
2013/04/03 79 81 79 81 2,339,000
2013/04/02 77 78 74 77 4,869,000
2013/04/01 83 83 79 79 3,361,000
2013/03/29 83 85 81 82 3,523,000
2013/03/28 85 86 82 83 3,150,000
2013/03/27 84 86 84 85 3,464,000
2013/03/26 86 86 84 84 3,721,000
2013/03/25 88 89 86 87 2,402,000
2013/03/22 90 91 87 87 5,173,000
2013/03/21 86 92 85 91 10,122,000
2013/03/19 88 89 87 87 2,997,000
2013/03/18 88 89 87 87 3,338,000
2013/03/15 91 92 88 89 7,039,000
2013/03/14 92 93 90 93 3,459,000
2013/03/13 90 92 90 92 2,609,000
2013/03/12 93 93 91 92 4,770,000
2013/03/11 92 93 91 93 4,022,000
2013/03/08 92 93 90 91 3,563,000
2013/03/07 91 93 91 93 3,464,000
2013/03/06 93 93 91 91 3,072,000
2013/03/05 94 94 92 92 2,491,000
2013/03/04 94 95 93 93 4,340,000
2013/03/01 93 94 92 93 4,662,000
2013/02/28 96 97 93 93 5,693,000
2013/02/27 92 97 92 95 12,857,000
2013/02/26 90 93 90 92 2,676,000
2013/02/25 94 94 92 93 3,796,000
2013/02/22 92 94 90 93 4,670,000
2013/02/21 94 95 92 94 4,521,000
2013/02/20 95 97 94 95 4,350,000
2013/02/19 90 97 90 96 12,077,000
2013/02/18 88 90 86 89 5,040,000
2013/02/15 90 91 82 85 10,666,000
2013/02/14 92 94 90 92 4,806,000
2013/02/13 97 98 91 93 9,075,000
2013/02/12 101 102 97 98 11,530,000
2013/02/08 106 107 97 99 31,824,000
2013/02/07 93 98 92 98 14,098,000
2013/02/06 94 95 92 93 8,366,000
2013/02/05 90 94 90 92 4,466,000
2013/02/04 94 94 91 91 3,765,000
2013/02/01 93 95 92 93 3,197,000
2013/01/31 94 95 92 93 4,553,000
2013/01/30 89 97 89 94 17,720,000
2013/01/29 86 91 86 88 5,289,000
2013/01/28 91 91 88 88 4,262,000
2013/01/25 87 90 86 90 8,619,000
2013/01/24 82 86 81 85 6,551,000
2013/01/23 89 90 83 83 13,300,000
2013/01/22 94 95 91 92 6,174,000
2013/01/21 95 96 91 95 4,789,000
2013/01/18 96 97 93 95 9,803,000
2013/01/17 99 100 90 93 17,179,000
2013/01/16 103 105 97 100 17,710,000
2013/01/15 102 105 100 101 12,963,000
2013/01/11 103 104 99 101 13,288,000
2013/01/10 105 106 99 100 29,348,000
2013/01/09 92 108 91 108 61,392,000
2013/01/08 91 95 89 91 12,220,000
2013/01/07 93 95 89 93 14,805,000
2013/01/04 93 94 90 92 10,024,000

このページの先頭へ