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
2022/12/30 798 799 790 790 27,400
2022/12/29 789 800 784 800 39,100
2022/12/28 789 799 783 799 39,800
2022/12/27 786 794 782 785 107,300
2022/12/26 778 785 775 785 29,600
2022/12/23 767 773 766 773 18,300
2022/12/22 765 775 765 774 37,900
2022/12/21 766 772 765 765 39,500
2022/12/20 775 776 761 768 47,900
2022/12/19 771 777 770 770 15,400
2022/12/16 783 784 774 775 36,300
2022/12/15 783 785 780 784 19,500
2022/12/14 785 785 778 779 21,000
2022/12/13 775 782 772 779 37,200
2022/12/12 777 777 768 768 27,400
2022/12/09 761 773 761 773 49,100
2022/12/08 761 765 761 765 50,500
2022/12/07 762 776 762 770 42,800
2022/12/06 768 772 767 767 35,400
2022/12/05 776 777 769 774 52,500
2022/12/02 783 787 778 782 42,500
2022/12/01 798 801 784 795 75,700
2022/11/30 799 800 795 798 34,000
2022/11/29 806 806 796 800 64,700
2022/11/28 806 806 799 804 22,500
2022/11/25 808 808 798 803 31,200
2022/11/24 805 807 801 804 30,400
2022/11/22 792 804 778 802 110,100
2022/11/21 784 798 784 792 46,000
2022/11/18 780 789 780 783 29,400
2022/11/17 763 777 763 776 41,200
2022/11/16 768 769 761 766 34,600
2022/11/15 771 777 768 768 51,800
2022/11/14 785 785 770 770 76,100
2022/11/11 791 791 782 785 50,600
2022/11/10 786 789 779 780 58,900
2022/11/09 781 791 781 785 63,800
2022/11/08 785 798 775 781 84,000
2022/11/07 810 810 799 800 39,500
2022/11/04 798 806 796 806 64,000
2022/11/02 804 806 796 800 101,800
2022/11/01 821 821 804 805 29,900
2022/10/31 821 824 815 819 79,500
2022/10/28 806 816 800 816 585,600
2022/10/27 821 824 808 815 71,000
2022/10/26 817 823 815 820 72,600
2022/10/25 803 816 800 814 76,000
2022/10/24 796 806 792 803 52,100
2022/10/21 800 802 792 796 61,200
2022/10/20 797 801 790 800 70,800
2022/10/19 791 803 791 800 116,200
2022/10/18 785 792 783 790 121,000
2022/10/17 774 790 774 786 82,500
2022/10/14 784 787 771 786 125,800
2022/10/13 772 775 767 775 98,400
2022/10/12 770 778 763 778 90,600
2022/10/11 766 772 763 765 125,900
2022/10/07 771 785 769 782 72,500
2022/10/06 769 781 769 777 64,600
2022/10/05 778 782 764 766 70,700
2022/10/04 759 775 759 770 71,600
2022/10/03 750 755 745 750 43,100
2022/09/30 758 759 748 755 75,000
2022/09/29 757 760 747 760 103,500
2022/09/28 742 755 739 748 128,400
2022/09/27 754 758 744 748 97,200
2022/09/26 753 759 744 750 175,700
2022/09/22 753 754 746 747 96,200
2022/09/21 756 762 752 757 85,700
2022/09/20 761 762 755 760 75,600
2022/09/16 765 767 757 758 63,000
2022/09/15 767 767 756 765 75,700
2022/09/14 763 764 755 761 113,100
2022/09/13 776 776 768 768 37,900
2022/09/12 777 777 771 775 42,700
2022/09/09 767 777 767 776 85,900
2022/09/08 765 767 759 764 125,800
2022/09/07 757 762 752 758 75,500
2022/09/06 758 759 750 758 99,300
2022/09/05 755 759 751 756 67,900
2022/09/02 758 760 750 755 124,900
2022/09/01 756 762 753 757 244,000
2022/08/31 755 761 754 760 167,600
2022/08/30 762 764 755 760 155,100
2022/08/29 755 760 753 759 101,200
2022/08/26 774 774 760 762 45,000
2022/08/25 769 770 763 766 42,300
2022/08/24 765 769 764 769 24,000
2022/08/23 768 770 765 765 33,300
2022/08/22 767 778 766 776 56,200
2022/08/19 775 777 768 775 72,900
2022/08/18 766 766 760 766 49,300
2022/08/17 754 767 754 763 57,300
2022/08/16 755 756 750 751 46,400
2022/08/15 757 758 751 753 55,100
2022/08/12 763 766 753 753 87,200
2022/08/10 755 763 751 756 114,900
2022/08/09 793 793 747 751 192,600
2022/08/08 819 821 807 807 82,600
2022/08/05 809 820 809 819 51,900
2022/08/04 817 817 807 809 39,000
2022/08/03 829 829 809 812 49,000
2022/08/02 827 830 822 826 55,700
2022/08/01 831 831 824 831 49,200
2022/07/29 840 840 825 828 50,900
2022/07/28 841 841 826 840 212,700
2022/07/27 831 835 821 829 100,600
2022/07/26 824 836 822 830 200,700
2022/07/25 813 824 813 822 72,400
2022/07/22 819 820 813 820 68,300
2022/07/21 817 820 810 819 58,400
2022/07/20 819 823 817 818 91,000
2022/07/19 807 813 806 809 60,700
2022/07/15 813 813 805 806 64,800
2022/07/14 806 810 802 804 71,400
2022/07/13 806 809 805 806 36,800
2022/07/12 816 816 803 806 72,400
2022/07/11 811 825 811 822 191,400
2022/07/08 806 817 803 804 139,800
2022/07/07 806 819 806 812 76,800
2022/07/06 810 810 801 802 47,600
2022/07/05 812 819 810 815 80,200
2022/07/04 812 816 810 810 53,100
2022/07/01 813 814 800 803 59,100
2022/06/30 817 822 811 813 52,600
2022/06/29 806 820 800 817 124,300
2022/06/28 809 813 804 809 84,700
2022/06/27 809 812 799 806 122,700
2022/06/24 815 815 803 805 53,600
2022/06/23 802 810 802 805 60,800
2022/06/22 805 808 800 802 79,800
2022/06/21 795 805 795 801 109,600
2022/06/20 802 804 786 790 77,200
2022/06/17 793 803 791 800 151,900
2022/06/16 799 807 799 804 44,800
2022/06/15 806 810 799 799 72,600
2022/06/14 797 809 794 803 133,000
2022/06/13 811 811 804 805 64,600
2022/06/10 803 811 803 809 107,700
2022/06/09 818 822 812 812 69,100
2022/06/08 815 823 814 819 123,400
2022/06/07 817 819 811 813 60,700
2022/06/06 803 819 801 816 96,100
2022/06/03 811 812 803 805 56,700
2022/06/02 816 817 805 806 65,100
2022/06/01 804 819 804 817 73,000
2022/05/31 817 820 804 805 59,300
2022/05/30 811 824 803 817 185,900
2022/05/27 804 805 796 804 86,000
2022/05/26 802 803 794 798 91,600
2022/05/25 793 804 793 802 88,400
2022/05/24 800 801 787 793 111,300
2022/05/23 803 803 785 800 172,800
2022/05/20 800 802 791 794 131,200
2022/05/19 785 802 785 799 134,900
2022/05/18 783 795 779 794 99,400
2022/05/17 775 785 768 782 169,500
2022/05/16 776 776 760 771 129,100
2022/05/13 750 770 747 770 83,300
2022/05/12 742 760 739 748 105,000
2022/05/11 735 769 727 751 259,900
2022/05/10 735 747 734 739 63,600
2022/05/09 737 749 737 742 61,000
2022/05/06 741 749 741 746 54,900
2022/05/02 739 743 735 743 42,300
2022/04/28 726 740 724 738 102,700
2022/04/27 707 719 705 719 226,200
2022/04/26 717 721 711 717 55,700
2022/04/25 721 724 715 717 50,600
2022/04/22 730 735 728 731 29,600
2022/04/21 738 742 734 739 34,500
2022/04/20 732 737 730 733 48,900
2022/04/19 720 726 720 726 29,100
2022/04/18 719 723 713 719 65,600
2022/04/15 730 732 725 726 31,800
2022/04/14 721 734 719 734 58,100
2022/04/13 710 722 708 720 55,200
2022/04/12 704 714 703 708 83,400
2022/04/11 711 711 701 703 83,700
2022/04/08 718 718 706 707 85,300
2022/04/07 715 715 704 711 107,700
2022/04/06 730 737 721 722 181,700
2022/04/05 750 750 734 735 158,300
2022/04/04 743 750 742 745 84,900
2022/04/01 744 751 733 751 83,800
2022/03/31 757 762 746 746 88,800
2022/03/30 759 761 752 761 130,800
2022/03/29 781 787 779 785 120,800
2022/03/28 785 789 775 787 175,900
2022/03/25 795 795 785 790 92,200
2022/03/24 791 795 782 794 107,200
2022/03/23 787 799 783 797 87,400
2022/03/22 792 792 782 786 69,600
2022/03/18 791 792 780 783 114,800
2022/03/17 799 799 785 795 83,000
2022/03/16 791 792 781 786 67,200
2022/03/15 780 791 780 789 74,900
2022/03/14 791 791 783 783 93,500
2022/03/11 792 799 782 789 81,400
2022/03/10 777 797 777 797 64,100
2022/03/09 772 772 760 762 87,300
2022/03/08 785 789 768 773 125,400
2022/03/07 796 803 791 794 82,800
2022/03/04 812 818 797 805 114,700
2022/03/03 815 825 809 819 105,400
2022/03/02 812 815 808 809 50,000
2022/03/01 827 829 817 820 67,400
2022/02/28 817 825 815 818 63,700
2022/02/25 816 818 807 813 47,600
2022/02/24 818 819 807 816 95,700
2022/02/22 815 817 809 811 29,700
2022/02/21 810 818 805 818 22,500
2022/02/18 809 815 808 810 34,900
2022/02/17 822 822 812 816 24,100
2022/02/16 810 822 810 822 34,900
2022/02/15 806 809 800 804 72,500
2022/02/14 784 815 784 806 65,200
2022/02/10 820 822 809 818 130,700
2022/02/09 818 820 805 820 90,000
2022/02/08 820 826 815 821 36,100
2022/02/07 810 820 810 815 48,000
2022/02/04 819 824 807 814 74,400
2022/02/03 820 825 789 816 141,800
2022/02/02 814 826 811 823 79,100
2022/02/01 811 819 808 813 36,400
2022/01/31 808 815 800 811 50,900
2022/01/28 805 812 804 808 62,100
2022/01/27 804 806 792 792 56,400
2022/01/26 813 813 802 802 41,900
2022/01/25 808 808 796 805 48,500
2022/01/24 799 804 793 804 37,500
2022/01/21 791 799 787 799 31,500
2022/01/20 791 798 790 790 41,200
2022/01/19 800 804 791 791 69,300
2022/01/18 815 815 804 804 38,400
2022/01/17 809 813 807 813 20,600
2022/01/14 818 818 796 808 70,500
2022/01/13 810 813 803 803 36,100
2022/01/12 811 819 810 815 56,000
2022/01/11 810 810 801 804 47,300
2022/01/07 810 820 810 810 55,700
2022/01/06 819 823 810 811 42,700
2022/01/05 823 830 823 826 31,100
2022/01/04 813 823 813 821 42,000

このページの先頭へ