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
2026/06/16 1,440 1,442 1,421 1,427 130,600
2026/06/15 1,432 1,446 1,430 1,440 125,000
2026/06/12 1,417 1,430 1,414 1,427 159,300
2026/06/11 1,420 1,420 1,406 1,416 107,200
2026/06/10 1,410 1,424 1,407 1,420 93,900
2026/06/09 1,420 1,432 1,407 1,410 101,700
2026/06/08 1,410 1,420 1,406 1,411 158,900
2026/06/05 1,405 1,434 1,403 1,428 152,300
2026/06/04 1,408 1,412 1,395 1,395 195,900
2026/06/03 1,406 1,417 1,398 1,410 171,600
2026/06/02 1,425 1,425 1,407 1,411 250,700
2026/06/01 1,430 1,436 1,417 1,433 285,400
2026/05/29 1,426 1,440 1,424 1,431 149,400
2026/05/28 1,425 1,434 1,415 1,430 143,500
2026/05/27 1,424 1,424 1,408 1,419 172,800
2026/05/26 1,413 1,431 1,404 1,419 152,600
2026/05/25 1,421 1,428 1,411 1,412 188,400
2026/05/22 1,424 1,428 1,414 1,421 171,200
2026/05/21 1,424 1,434 1,417 1,424 125,300
2026/05/20 1,450 1,451 1,410 1,416 237,500
2026/05/19 1,451 1,467 1,450 1,450 215,500
2026/05/18 1,471 1,471 1,449 1,450 179,500
2026/05/15 1,482 1,491 1,463 1,471 141,700
2026/05/14 1,481 1,491 1,475 1,483 135,400
2026/05/13 1,504 1,517 1,481 1,483 149,600
2026/05/12 1,501 1,516 1,496 1,510 153,900
2026/05/11 1,491 1,512 1,487 1,502 159,100
2026/05/08 1,524 1,536 1,481 1,492 314,600
2026/05/07 1,476 1,491 1,465 1,491 212,800
2026/05/01 1,458 1,465 1,444 1,462 106,700
2026/04/30 1,472 1,473 1,445 1,453 134,800
2026/04/28 1,452 1,487 1,448 1,487 134,500
2026/04/27 1,450 1,459 1,444 1,452 97,800
2026/04/24 1,463 1,467 1,450 1,453 76,800
2026/04/23 1,453 1,461 1,445 1,459 133,900
2026/04/22 1,465 1,467 1,451 1,459 141,000
2026/04/21 1,477 1,480 1,463 1,465 103,600
2026/04/20 1,478 1,483 1,465 1,475 138,400
2026/04/17 1,475 1,482 1,468 1,473 119,800
2026/04/16 1,481 1,487 1,472 1,475 154,600
2026/04/15 1,501 1,504 1,476 1,484 175,700
2026/04/14 1,510 1,517 1,486 1,493 161,600
2026/04/13 1,527 1,530 1,502 1,505 92,500
2026/04/10 1,560 1,568 1,528 1,533 77,700
2026/04/09 1,572 1,580 1,551 1,553 86,600
2026/04/08 1,565 1,574 1,564 1,570 126,200
2026/04/07 1,533 1,551 1,532 1,547 96,800
2026/04/06 1,535 1,540 1,528 1,529 58,700
2026/04/03 1,543 1,556 1,531 1,532 78,500
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