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
2026/03/27 1,561 1,586 1,560 1,580 158,300
2026/03/26 1,580 1,580 1,556 1,568 111,800
2026/03/25 1,578 1,583 1,573 1,578 115,700
2026/03/24 1,559 1,562 1,542 1,555 103,200
2026/03/23 1,550 1,551 1,529 1,533 165,300
2026/03/19 1,590 1,592 1,570 1,573 193,300
2026/03/18 1,580 1,603 1,580 1,601 99,200
2026/03/17 1,568 1,587 1,565 1,574 79,500
2026/03/16 1,563 1,573 1,558 1,558 77,000
2026/03/13 1,561 1,583 1,561 1,570 139,300
2026/03/12 1,600 1,601 1,575 1,577 117,500
2026/03/11 1,614 1,622 1,609 1,612 112,800
2026/03/10 1,597 1,601 1,580 1,597 139,900
2026/03/09 1,562 1,574 1,542 1,568 205,200
2026/03/06 1,630 1,630 1,592 1,602 195,600
2026/03/05 1,641 1,644 1,625 1,639 155,900
2026/03/04 1,640 1,645 1,580 1,599 293,900
2026/03/03 1,688 1,688 1,659 1,661 217,600
2026/03/02 1,700 1,700 1,681 1,688 223,700
2026/02/27 1,701 1,724 1,689 1,724 226,600
2026/02/26 1,689 1,703 1,686 1,694 216,500
2026/02/25 1,693 1,700 1,682 1,696 157,800
2026/02/24 1,681 1,699 1,668 1,687 155,600
2026/02/20 1,685 1,685 1,672 1,681 91,100
2026/02/19 1,685 1,693 1,673 1,690 113,700
2026/02/18 1,683 1,698 1,677 1,689 74,400
2026/02/17 1,693 1,694 1,674 1,677 99,700
2026/02/16 1,678 1,695 1,664 1,695 178,100
2026/02/13 1,693 1,702 1,667 1,678 201,400
2026/02/12 1,700 1,704 1,692 1,701 196,200
2026/02/10 1,695 1,708 1,689 1,696 196,800
2026/02/09 1,710 1,713 1,683 1,697 252,900
2026/02/06 1,656 1,696 1,640 1,693 321,400
2026/02/05 1,720 1,722 1,698 1,703 228,400
2026/02/04 1,682 1,714 1,680 1,702 174,200
2026/02/03 1,688 1,691 1,677 1,682 130,600
2026/02/02 1,670 1,688 1,660 1,668 107,600
2026/01/30 1,655 1,670 1,645 1,670 98,000
2026/01/29 1,648 1,658 1,632 1,652 104,700
2026/01/28 1,665 1,665 1,647 1,650 127,100
2026/01/27 1,673 1,682 1,664 1,672 116,700
2026/01/26 1,690 1,690 1,672 1,681 218,600
2026/01/23 1,728 1,728 1,684 1,698 456,500
2026/01/22 1,702 1,729 1,702 1,728 196,300
2026/01/21 1,689 1,706 1,682 1,700 155,700
2026/01/20 1,704 1,709 1,695 1,709 98,600
2026/01/19 1,700 1,704 1,689 1,702 120,600
2026/01/16 1,689 1,700 1,685 1,700 111,900
2026/01/15 1,680 1,698 1,678 1,696 159,400
2026/01/14 1,673 1,684 1,671 1,681 167,400
2026/01/13 1,696 1,696 1,670 1,675 156,400
2026/01/09 1,681 1,694 1,673 1,677 122,500
2026/01/08 1,660 1,682 1,658 1,676 106,000
2026/01/07 1,660 1,675 1,652 1,660 144,300
2026/01/06 1,648 1,668 1,648 1,666 258,600
2026/01/05 1,647 1,653 1,631 1,637 155,100

このページの先頭へ