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
2021/12/30 808 816 803 812 33,900
2021/12/29 801 819 801 817 29,700
2021/12/28 791 805 789 804 62,900
2021/12/27 801 804 789 789 161,900
2021/12/24 812 814 803 807 59,600
2021/12/23 818 821 812 812 20,300
2021/12/22 823 825 815 817 51,200
2021/12/21 824 827 816 822 51,800
2021/12/20 836 836 818 818 43,200
2021/12/17 845 846 837 841 31,500
2021/12/16 850 850 843 846 43,800
2021/12/15 839 845 839 840 28,700
2021/12/14 840 842 832 835 40,800
2021/12/13 851 851 836 841 36,800
2021/12/10 844 846 836 844 75,500
2021/12/09 846 846 829 839 94,800
2021/12/08 851 853 846 848 67,500
2021/12/07 840 854 840 851 120,700
2021/12/06 836 844 832 836 41,800
2021/12/03 826 840 826 836 41,600
2021/12/02 818 830 818 824 63,900
2021/12/01 822 847 818 828 126,600
2021/11/30 836 843 822 824 173,500
2021/11/29 832 836 821 821 110,500
2021/11/26 835 835 825 832 127,900
2021/11/25 830 834 825 828 56,700
2021/11/24 819 837 819 831 98,000
2021/11/22 796 817 795 815 121,900
2021/11/19 792 801 786 799 105,700
2021/11/18 790 797 790 792 47,400
2021/11/17 797 797 787 787 69,700
2021/11/16 800 808 796 797 57,200
2021/11/15 801 809 799 800 44,700
2021/11/12 791 798 786 798 68,000
2021/11/11 798 798 789 793 21,200
2021/11/10 795 796 784 791 52,500
2021/11/09 803 807 797 797 51,600
2021/11/08 821 821 800 810 75,300
2021/11/05 814 822 807 810 88,100
2021/11/04 825 829 795 795 132,500
2021/11/02 832 833 823 825 33,600
2021/11/01 827 833 824 831 43,500
2021/10/29 824 827 810 815 49,700
2021/10/28 830 833 800 825 138,500
2021/10/27 835 835 829 829 36,000
2021/10/26 828 832 823 827 33,200
2021/10/25 821 829 820 820 35,100
2021/10/22 824 825 814 825 38,700
2021/10/21 824 830 820 820 30,000
2021/10/20 830 831 820 824 54,900
2021/10/19 834 834 827 829 34,400
2021/10/18 838 840 829 835 30,200
2021/10/15 835 841 828 838 82,000
2021/10/14 837 837 826 830 38,000
2021/10/13 840 840 825 839 89,200
2021/10/12 836 841 830 835 41,300
2021/10/11 843 843 832 843 41,500
2021/10/08 842 849 838 843 61,500
2021/10/07 840 846 834 835 87,600
2021/10/06 840 850 831 840 87,100
2021/10/05 832 843 828 835 85,400
2021/10/04 851 854 837 843 27,400
2021/10/01 843 850 835 842 66,100
2021/09/30 852 860 845 846 52,100
2021/09/29 852 855 842 854 87,600
2021/09/28 852 866 845 866 98,800
2021/09/27 862 868 850 851 45,500
2021/09/24 874 874 853 861 133,900
2021/09/22 864 866 834 852 266,400
2021/09/21 866 873 864 867 80,400
2021/09/17 893 893 875 893 165,200
2021/09/16 889 893 876 889 113,400
2021/09/15 895 900 878 889 207,200
2021/09/14 885 900 884 900 85,100
2021/09/13 887 888 880 886 45,600
2021/09/10 875 890 875 890 84,500
2021/09/09 877 880 870 874 53,100
2021/09/08 874 881 874 881 49,100
2021/09/07 875 876 862 873 79,200
2021/09/06 856 865 856 865 50,900
2021/09/03 847 862 842 855 74,700
2021/09/02 848 852 844 846 30,200
2021/09/01 843 852 843 846 52,300
2021/08/31 842 854 842 842 38,000
2021/08/30 842 848 836 846 36,000
2021/08/27 835 835 821 829 38,000
2021/08/26 832 832 820 828 62,800
2021/08/25 827 832 824 828 24,800
2021/08/24 825 834 825 827 46,600
2021/08/23 816 834 816 823 55,200
2021/08/20 835 835 816 819 73,200
2021/08/19 834 836 825 826 44,700
2021/08/18 823 843 823 834 48,400
2021/08/17 835 840 822 822 41,200
2021/08/16 850 850 824 835 97,200
2021/08/13 856 857 849 850 33,100
2021/08/12 860 862 853 855 53,000
2021/08/11 848 856 846 851 106,800
2021/08/10 848 848 832 841 104,300
2021/08/06 862 864 845 852 100,300
2021/08/05 869 874 858 862 71,700
2021/08/04 881 885 871 873 34,700
2021/08/03 887 889 883 885 19,400
2021/08/02 875 891 875 887 66,900
2021/07/30 887 887 869 874 76,600
2021/07/29 890 892 882 886 55,400
2021/07/28 900 900 890 894 58,100
2021/07/27 910 910 899 905 95,000
2021/07/26 912 912 889 900 87,600
2021/07/21 884 886 880 882 57,100
2021/07/20 884 884 870 874 61,500
2021/07/19 881 886 875 884 56,900
2021/07/16 900 907 894 894 44,800
2021/07/15 912 914 903 903 87,300
2021/07/14 885 910 885 907 114,600
2021/07/13 878 895 876 895 97,200
2021/07/12 870 877 867 873 85,400
2021/07/09 850 860 844 855 99,000
2021/07/08 859 865 855 861 62,500
2021/07/07 863 874 858 860 70,100
2021/07/06 866 876 865 874 63,700
2021/07/05 857 866 856 866 47,600
2021/07/02 856 866 854 862 41,800
2021/07/01 851 864 851 856 100,700
2021/06/30 856 859 849 849 93,100
2021/06/29 858 858 849 857 119,200
2021/06/28 847 856 847 854 101,000
2021/06/25 851 853 844 847 63,000
2021/06/24 856 860 837 840 149,000
2021/06/23 872 876 859 863 83,700
2021/06/22 864 875 863 871 81,700
2021/06/21 868 872 849 853 105,800
2021/06/18 889 890 876 876 98,100
2021/06/17 880 894 879 887 79,100
2021/06/16 872 884 870 880 111,900
2021/06/15 876 876 860 871 132,300
2021/06/14 874 874 860 867 147,900
2021/06/11 877 877 864 864 105,300
2021/06/10 879 883 870 876 71,700
2021/06/09 880 885 876 879 70,100
2021/06/08 870 879 867 873 38,500
2021/06/07 874 875 866 870 80,200
2021/06/04 870 876 864 868 78,600
2021/06/03 864 871 862 865 77,600
2021/06/02 854 868 847 864 221,000
2021/06/01 846 860 843 853 148,500
2021/05/31 852 852 835 841 159,800
2021/05/28 863 865 842 852 165,600
2021/05/27 865 865 853 854 145,100
2021/05/26 875 877 860 865 177,100
2021/05/25 874 887 873 883 106,400
2021/05/24 865 880 865 874 74,800
2021/05/21 865 878 865 867 57,800
2021/05/20 862 880 862 869 81,800
2021/05/19 868 874 865 871 90,900
2021/05/18 864 874 863 871 60,100
2021/05/17 877 883 866 868 142,200
2021/05/14 887 888 875 883 118,200
2021/05/13 889 897 872 877 398,200
2021/05/12 905 905 866 898 345,900
2021/05/11 893 905 890 896 179,900
2021/05/10 890 899 889 889 66,700
2021/05/07 880 893 878 885 75,600
2021/05/06 875 884 871 879 83,700
2021/04/30 860 879 860 869 108,000
2021/04/28 867 868 857 857 65,100
2021/04/27 879 879 865 865 74,500
2021/04/26 886 888 871 876 51,100
2021/04/23 884 885 876 878 25,300
2021/04/22 883 887 875 881 51,100
2021/04/21 880 880 870 873 101,100
2021/04/20 894 899 888 889 61,600
2021/04/19 903 905 897 903 58,600
2021/04/16 907 908 900 903 31,700
2021/04/15 898 915 898 905 66,000
2021/04/14 895 895 888 893 45,100
2021/04/13 898 901 893 898 66,500
2021/04/12 902 902 892 895 27,700
2021/04/09 898 904 889 896 94,900
2021/04/08 918 918 895 898 153,600
2021/04/07 909 923 908 923 60,900
2021/04/06 929 940 902 912 174,500
2021/04/05 906 921 901 921 114,500
2021/04/02 908 912 897 904 123,500
2021/04/01 931 937 909 910 114,300
2021/03/31 937 950 926 931 193,000
2021/03/30 946 950 930 939 267,600
2021/03/29 1,014 1,018 994 1,004 271,100
2021/03/26 1,001 1,013 992 1,003 182,000
2021/03/25 975 988 973 986 100,800
2021/03/24 977 983 959 962 214,700
2021/03/23 1,020 1,020 987 987 287,200
2021/03/22 1,016 1,022 1,006 1,020 103,100
2021/03/19 1,002 1,019 1,000 1,015 151,900
2021/03/18 997 1,011 997 1,009 124,300
2021/03/17 997 1,000 989 1,000 100,200
2021/03/16 988 1,004 979 997 168,700
2021/03/15 973 992 971 991 165,600
2021/03/12 961 975 954 969 132,100
2021/03/11 948 973 943 963 192,900
2021/03/10 935 945 924 943 137,500
2021/03/09 952 952 932 945 202,000
2021/03/08 940 953 933 940 191,800
2021/03/05 921 927 911 926 135,900
2021/03/04 914 929 910 920 129,700
2021/03/03 914 923 903 922 106,900
2021/03/02 919 919 897 908 138,500
2021/03/01 888 908 884 908 103,800
2021/02/26 903 903 882 882 127,600
2021/02/25 897 900 891 898 91,400
2021/02/24 892 896 880 886 133,100
2021/02/22 897 903 890 890 54,900
2021/02/19 894 894 885 888 72,800
2021/02/18 913 913 890 892 103,700
2021/02/17 906 925 901 909 127,700
2021/02/16 913 919 902 906 153,400
2021/02/15 904 913 880 913 314,100
2021/02/12 910 910 878 889 278,700
2021/02/10 920 920 888 897 486,600
2021/02/09 873 882 854 861 129,100
2021/02/08 850 872 844 866 217,800
2021/02/05 852 852 838 844 62,700
2021/02/04 829 854 827 850 116,200
2021/02/03 822 829 818 829 50,000
2021/02/02 812 820 807 820 64,900
2021/02/01 803 814 801 806 75,900
2021/01/29 810 812 802 803 79,400
2021/01/28 808 819 802 811 131,300
2021/01/27 814 814 803 812 53,800
2021/01/26 813 814 798 807 147,600
2021/01/25 822 823 813 819 57,800
2021/01/22 822 829 813 818 94,900
2021/01/21 826 830 819 826 58,700
2021/01/20 827 827 816 824 58,100
2021/01/19 825 835 825 827 39,300
2021/01/18 838 838 826 832 34,100
2021/01/15 852 852 839 840 42,100
2021/01/14 847 853 837 852 75,400
2021/01/13 844 848 842 848 30,900
2021/01/12 836 848 833 848 33,900
2021/01/08 835 843 829 840 48,800
2021/01/07 834 838 827 835 51,700
2021/01/06 823 825 815 819 30,700
2021/01/05 827 829 819 820 24,600
2021/01/04 839 843 822 827 32,500

このページの先頭へ