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

内外テック(3374)の株価時系列情報

内外テック(3374)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
2018/12/28 1,094 1,151 1,092 1,098 14,700
2018/12/27 1,096 1,096 1,060 1,074 19,800
2018/12/26 1,000 1,041 983 984 23,300
2018/12/25 980 1,029 970 970 45,000
2018/12/21 1,085 1,110 1,001 1,055 55,500
2018/12/20 1,176 1,180 1,103 1,114 40,500
2018/12/19 1,200 1,221 1,179 1,185 19,300
2018/12/18 1,217 1,221 1,190 1,190 18,500
2018/12/17 1,264 1,272 1,240 1,247 24,300
2018/12/14 1,312 1,312 1,262 1,276 22,000
2018/12/13 1,315 1,349 1,315 1,333 10,200
2018/12/12 1,301 1,352 1,300 1,333 26,000
2018/12/11 1,359 1,359 1,290 1,297 24,200
2018/12/10 1,408 1,409 1,362 1,372 16,900
2018/12/07 1,452 1,505 1,420 1,442 10,800
2018/12/06 1,513 1,557 1,445 1,478 12,200
2018/12/05 1,488 1,564 1,486 1,530 13,700
2018/12/04 1,601 1,601 1,515 1,523 14,700
2018/12/03 1,587 1,624 1,563 1,609 15,000
2018/11/30 1,599 1,659 1,555 1,589 15,800
2018/11/29 1,488 1,600 1,488 1,599 37,700
2018/11/28 1,450 1,478 1,441 1,469 13,400
2018/11/27 1,433 1,449 1,416 1,430 6,000
2018/11/26 1,433 1,433 1,403 1,413 8,200
2018/11/22 1,391 1,419 1,364 1,373 11,800
2018/11/21 1,347 1,411 1,347 1,393 12,100
2018/11/20 1,383 1,383 1,350 1,351 6,600
2018/11/19 1,341 1,411 1,341 1,383 10,900
2018/11/16 1,391 1,420 1,302 1,331 33,100
2018/11/15 1,430 1,440 1,390 1,390 32,400
2018/11/14 1,465 1,496 1,465 1,475 7,700
2018/11/13 1,482 1,507 1,465 1,507 18,300
2018/11/12 1,590 1,591 1,521 1,536 12,000
2018/11/09 1,621 1,625 1,591 1,593 11,500
2018/11/08 1,657 1,667 1,613 1,622 11,000
2018/11/07 1,643 1,676 1,617 1,617 9,600
2018/11/06 1,600 1,673 1,600 1,634 28,800
2018/11/05 1,653 1,725 1,653 1,703 13,100
2018/11/02 1,602 1,677 1,581 1,677 23,800
2018/11/01 1,592 1,600 1,552 1,562 20,000
2018/10/31 1,656 1,660 1,602 1,630 25,200
2018/10/30 1,388 1,570 1,388 1,567 46,800
2018/10/29 1,514 1,541 1,433 1,433 17,400
2018/10/26 1,545 1,545 1,441 1,464 22,900
2018/10/25 1,598 1,598 1,491 1,491 32,700
2018/10/24 1,692 1,692 1,610 1,639 17,700
2018/10/23 1,711 1,711 1,649 1,652 22,100
2018/10/22 1,712 1,737 1,691 1,718 7,700
2018/10/19 1,691 1,710 1,676 1,699 6,500
2018/10/18 1,753 1,760 1,692 1,693 15,600
2018/10/17 1,722 1,770 1,718 1,730 17,200
2018/10/16 1,708 1,720 1,670 1,697 27,600
2018/10/15 1,737 1,756 1,708 1,708 9,800
2018/10/12 1,722 1,738 1,680 1,737 15,700
2018/10/11 1,740 1,740 1,661 1,722 27,900
2018/10/10 1,800 1,819 1,745 1,802 13,100
2018/10/09 1,815 1,815 1,772 1,772 15,300
2018/10/05 1,879 1,879 1,805 1,818 24,100
2018/10/04 1,904 1,914 1,854 1,865 19,700
2018/10/03 1,976 1,976 1,876 1,902 23,700
2018/10/02 1,993 2,028 1,935 1,936 46,500
2018/10/01 1,950 1,994 1,950 1,978 18,100
2018/09/28 1,975 1,991 1,931 1,931 13,800
2018/09/27 1,979 1,979 1,933 1,935 15,400
2018/09/26 1,993 2,004 1,976 1,981 9,700
2018/09/25 1,976 2,040 1,976 1,991 12,800
2018/09/21 2,002 2,020 1,941 1,962 14,900
2018/09/20 2,036 2,039 1,951 1,962 26,200
2018/09/19 2,034 2,097 2,018 2,050 21,000
2018/09/18 1,932 1,979 1,892 1,954 14,400
2018/09/14 1,877 1,978 1,877 1,913 26,500
2018/09/13 1,860 1,893 1,836 1,839 15,600
2018/09/12 1,977 1,977 1,867 1,867 23,200
2018/09/11 1,982 2,000 1,967 1,977 7,700
2018/09/10 2,001 2,029 1,970 1,990 7,200
2018/09/07 2,017 2,027 1,979 2,011 20,900
2018/09/06 2,211 2,213 2,102 2,112 13,200
2018/09/05 2,345 2,345 2,227 2,255 13,200
2018/09/04 2,318 2,390 2,269 2,345 17,100
2018/09/03 2,352 2,408 2,330 2,365 13,300
2018/08/31 2,284 2,408 2,282 2,362 25,900
2018/08/30 2,383 2,408 2,241 2,334 36,600
2018/08/29 2,167 2,450 2,143 2,316 72,600
2018/08/28 2,030 2,103 1,982 2,067 30,200
2018/08/27 1,961 1,961 1,923 1,950 18,700
2018/08/24 1,896 1,960 1,875 1,952 23,600
2018/08/23 1,960 1,974 1,900 1,929 20,800
2018/08/22 1,973 1,984 1,946 1,960 9,500
2018/08/21 2,000 2,000 1,911 1,958 20,300
2018/08/20 2,147 2,147 2,065 2,065 6,500
2018/08/17 2,101 2,147 2,067 2,147 5,200
2018/08/16 2,280 2,280 2,066 2,075 27,400
2018/08/15 2,260 2,313 2,250 2,280 4,700
2018/08/14 2,248 2,273 2,220 2,273 9,500
2018/08/13 2,306 2,364 2,248 2,265 17,500
2018/08/10 2,579 2,579 2,433 2,556 21,300
2018/08/09 2,564 2,564 2,500 2,554 11,000
2018/08/08 2,433 2,479 2,421 2,479 5,100
2018/08/07 2,437 2,455 2,415 2,452 2,900
2018/08/06 2,477 2,482 2,413 2,440 7,700
2018/08/03 2,480 2,480 2,405 2,427 7,000
2018/08/02 2,511 2,556 2,475 2,476 7,100
2018/08/01 2,450 2,488 2,450 2,475 5,700
2018/07/31 2,490 2,490 2,416 2,454 14,200
2018/07/30 2,575 2,636 2,524 2,540 14,700
2018/07/27 2,478 2,619 2,478 2,574 18,900
2018/07/26 2,410 2,477 2,410 2,470 7,100
2018/07/25 2,404 2,427 2,401 2,401 4,100
2018/07/24 2,405 2,417 2,390 2,410 6,800
2018/07/23 2,404 2,434 2,383 2,394 5,000
2018/07/20 2,421 2,429 2,405 2,405 4,900
2018/07/19 2,410 2,447 2,410 2,415 9,200
2018/07/18 2,399 2,425 2,392 2,395 6,800
2018/07/17 2,409 2,419 2,392 2,393 5,400
2018/07/13 2,388 2,420 2,388 2,408 5,600
2018/07/12 2,420 2,438 2,376 2,376 4,600
2018/07/11 2,452 2,483 2,370 2,423 6,700
2018/07/10 2,402 2,483 2,402 2,452 9,100
2018/07/09 2,381 2,412 2,331 2,401 5,700
2018/07/06 2,370 2,396 2,344 2,381 7,600
2018/07/05 2,440 2,456 2,308 2,330 18,600
2018/07/04 2,497 2,504 2,442 2,442 5,400
2018/07/03 2,613 2,614 2,508 2,539 5,800
2018/07/02 2,623 2,667 2,623 2,631 1,000
2018/06/29 2,616 2,657 2,616 2,617 3,300
2018/06/28 2,630 2,650 2,600 2,615 1,900
2018/06/27 2,632 2,655 2,606 2,635 3,400
2018/06/26 2,500 2,658 2,488 2,630 9,500
2018/06/25 2,691 2,691 2,522 2,537 9,000
2018/06/22 2,656 2,676 2,632 2,641 6,100
2018/06/21 2,630 2,749 2,630 2,706 6,700
2018/06/20 2,617 2,660 2,555 2,659 11,800
2018/06/19 2,727 2,780 2,656 2,660 12,600
2018/06/18 2,801 2,803 2,704 2,726 18,300
2018/06/15 2,902 2,903 2,801 2,801 17,800
2018/06/14 2,933 2,937 2,861 2,881 14,800
2018/06/13 2,990 3,020 2,952 2,952 10,500
2018/06/12 3,050 3,050 2,991 2,999 5,100
2018/06/11 3,050 3,065 3,010 3,040 4,300
2018/06/08 3,020 3,080 3,020 3,060 5,400
2018/06/07 2,980 3,070 2,975 2,995 11,600
2018/06/06 3,175 3,175 2,930 2,960 23,900
2018/06/05 3,230 3,230 3,135 3,185 8,300
2018/06/04 3,240 3,265 3,240 3,240 20,800
2018/06/01 3,260 3,270 3,240 3,240 4,000
2018/05/31 3,290 3,300 3,260 3,270 2,400
2018/05/30 3,310 3,345 3,275 3,280 7,100
2018/05/29 3,360 3,365 3,325 3,325 6,000
2018/05/28 3,380 3,380 3,355 3,360 3,200
2018/05/25 3,360 3,400 3,360 3,370 3,100
2018/05/24 3,380 3,385 3,365 3,380 6,100
2018/05/23 3,415 3,415 3,365 3,390 4,900
2018/05/22 3,385 3,415 3,355 3,380 9,400
2018/05/21 3,385 3,410 3,355 3,385 5,100
2018/05/18 3,410 3,410 3,360 3,385 4,400
2018/05/17 3,370 3,445 3,350 3,410 6,800
2018/05/16 3,410 3,410 3,350 3,370 16,800
2018/05/15 3,385 3,490 3,365 3,420 30,900
2018/05/14 3,505 3,675 3,465 3,665 24,600
2018/05/11 3,415 3,515 3,415 3,465 11,600
2018/05/10 3,400 3,440 3,400 3,415 7,900
2018/05/09 3,360 3,420 3,360 3,400 10,100
2018/05/08 3,405 3,405 3,350 3,380 4,300
2018/05/07 3,365 3,410 3,355 3,380 5,700
2018/05/02 3,230 3,325 3,230 3,310 10,500
2018/05/01 3,320 3,400 3,250 3,255 16,200
2018/04/27 3,425 3,425 3,325 3,380 8,700
2018/04/26 3,570 3,580 3,420 3,430 22,000
2018/04/25 3,215 3,300 3,215 3,290 12,600
2018/04/24 3,340 3,360 3,290 3,335 7,200
2018/04/23 3,335 3,360 3,325 3,360 6,100
2018/04/20 3,405 3,405 3,235 3,330 13,400
2018/04/19 3,490 3,495 3,420 3,440 3,800
2018/04/18 3,440 3,475 3,405 3,420 3,600
2018/04/17 3,490 3,560 3,415 3,460 3,900
2018/04/16 3,660 3,665 3,470 3,475 6,900
2018/04/13 3,690 3,690 3,635 3,660 3,000
2018/04/12 3,720 3,720 3,620 3,620 15,300
2018/04/11 3,515 3,675 3,490 3,650 12,800
2018/04/10 3,435 3,475 3,415 3,450 4,100
2018/04/09 3,370 3,490 3,370 3,440 5,100
2018/04/06 3,460 3,460 3,355 3,395 11,200
2018/04/05 3,475 3,475 3,450 3,460 4,100
2018/04/04 3,505 3,510 3,375 3,425 11,700
2018/04/03 3,500 3,550 3,480 3,505 4,200
2018/04/02 3,535 3,590 3,535 3,570 5,100
2018/03/30 3,530 3,570 3,485 3,535 3,300
2018/03/29 3,450 3,530 3,425 3,460 5,500
2018/03/28 3,350 3,440 3,345 3,440 5,600
2018/03/27 3,425 3,480 3,330 3,355 7,200
2018/03/26 3,305 3,350 3,215 3,345 16,900
2018/03/23 3,430 3,445 3,380 3,400 11,800
2018/03/22 3,530 3,550 3,490 3,515 11,800
2018/03/20 3,505 3,550 3,505 3,530 8,200
2018/03/19 3,770 3,770 3,515 3,565 18,900
2018/03/16 3,680 3,705 3,635 3,680 6,300
2018/03/15 3,705 3,740 3,655 3,680 14,100
2018/03/14 3,815 3,870 3,750 3,775 7,200
2018/03/13 3,865 3,920 3,850 3,885 10,800
2018/03/12 3,815 3,900 3,810 3,865 14,900
2018/03/09 3,720 3,795 3,655 3,755 10,000
2018/03/08 3,565 3,660 3,565 3,650 5,400
2018/03/07 3,695 3,695 3,560 3,560 4,000
2018/03/06 3,655 3,710 3,600 3,630 5,700
2018/03/05 3,745 3,745 3,555 3,555 11,200
2018/03/02 3,750 3,820 3,695 3,745 9,800
2018/03/01 3,875 3,900 3,840 3,850 4,900
2018/02/28 3,895 3,975 3,880 3,920 6,900
2018/02/27 3,955 3,980 3,870 3,955 8,800
2018/02/26 4,095 4,095 3,910 3,910 9,400
2018/02/23 4,050 4,055 3,935 3,960 9,700
2018/02/22 4,030 4,095 3,935 4,065 14,100
2018/02/21 3,820 4,075 3,820 4,035 26,800
2018/02/20 3,900 3,980 3,830 3,870 16,100
2018/02/19 3,955 3,970 3,885 3,925 10,600
2018/02/16 3,825 3,995 3,825 3,920 14,600
2018/02/15 3,590 3,850 3,555 3,815 23,400
2018/02/14 3,600 3,640 3,470 3,535 14,200
2018/02/13 3,660 3,835 3,650 3,660 36,200
2018/02/09 3,510 3,800 3,500 3,780 38,900
2018/02/08 3,670 3,785 3,625 3,720 20,500
2018/02/07 3,725 3,820 3,590 3,620 50,900
2018/02/06 3,460 3,695 3,305 3,445 93,700
2018/02/05 3,925 3,950 3,865 3,905 26,200
2018/02/02 4,125 4,125 3,980 4,065 24,200
2018/02/01 4,070 4,150 4,015 4,130 22,900
2018/01/31 4,040 4,170 4,015 4,070 33,200
2018/01/30 4,235 4,235 4,050 4,165 32,600
2018/01/29 4,250 4,250 4,130 4,200 18,700
2018/01/26 4,245 4,245 4,120 4,140 25,400
2018/01/25 4,015 4,195 4,010 4,160 21,200
2018/01/24 4,150 4,310 4,080 4,100 96,600
2018/01/23 4,120 4,170 4,000 4,060 59,700
2018/01/22 4,000 4,120 3,995 4,120 53,100
2018/01/19 3,875 3,980 3,875 3,975 43,200
2018/01/18 3,900 4,060 3,740 3,820 68,400
2018/01/17 3,725 3,830 3,700 3,830 21,200
2018/01/16 3,760 3,790 3,710 3,750 17,200
2018/01/15 3,855 3,855 3,755 3,755 12,800
2018/01/12 3,800 3,860 3,790 3,810 13,400
2018/01/11 3,840 3,900 3,775 3,790 30,000
2018/01/10 3,850 3,900 3,760 3,900 40,100
2018/01/09 3,690 3,925 3,690 3,895 73,700
2018/01/05 3,535 3,650 3,500 3,640 30,300
2018/01/04 3,450 3,530 3,450 3,510 16,100

このページの先頭へ