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

都築電気(8157)の株価時系列情報

都築電気(8157)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
2025/08/05 3,020 3,105 3,020 3,065 24,700
2025/08/04 2,993 3,050 2,993 3,015 13,200
2025/08/01 3,080 3,160 3,010 3,035 35,600
2025/07/31 3,100 3,140 2,958 3,055 79,200
2025/07/30 3,080 3,110 3,075 3,080 15,100
2025/07/29 3,075 3,095 3,040 3,080 29,900
2025/07/28 3,160 3,160 3,115 3,115 33,100
2025/07/25 3,095 3,160 3,060 3,160 36,800
2025/07/24 3,170 3,200 3,080 3,120 43,200
2025/07/23 3,135 3,190 3,135 3,165 40,200
2025/07/22 3,050 3,170 3,020 3,115 66,100
2025/07/18 3,100 3,135 3,070 3,085 37,900
2025/07/17 2,959 3,120 2,944 3,110 72,200
2025/07/16 2,937 2,990 2,937 2,972 23,700
2025/07/15 2,955 2,956 2,937 2,945 13,700
2025/07/14 2,940 2,960 2,918 2,937 23,700
2025/07/11 2,927 2,963 2,906 2,940 17,100
2025/07/10 2,897 2,929 2,870 2,890 29,800
2025/07/09 2,888 2,917 2,883 2,897 23,900
2025/07/08 2,829 2,882 2,820 2,873 23,200
2025/07/07 2,817 2,845 2,812 2,829 22,600
2025/07/04 2,786 2,829 2,759 2,808 25,200
2025/07/03 2,769 2,795 2,754 2,760 14,900
2025/07/02 2,759 2,785 2,742 2,769 17,100
2025/07/01 2,785 2,811 2,733 2,766 29,700
2025/06/30 2,813 2,825 2,795 2,803 27,500
2025/06/27 2,790 2,819 2,780 2,813 56,300
2025/06/26 2,728 2,790 2,704 2,786 29,100
2025/06/25 2,707 2,720 2,681 2,708 22,600
2025/06/24 2,756 2,757 2,700 2,707 9,200
2025/06/23 2,727 2,738 2,684 2,726 12,100
2025/06/20 2,752 2,786 2,704 2,728 31,900
2025/06/19 2,748 2,799 2,718 2,780 39,500
2025/06/18 2,699 2,799 2,699 2,730 26,500
2025/06/17 2,691 2,711 2,670 2,699 25,600
2025/06/16 2,685 2,696 2,670 2,691 26,400
2025/06/13 2,728 2,728 2,643 2,667 23,300
2025/06/12 2,754 2,783 2,739 2,741 13,900
2025/06/11 2,728 2,788 2,725 2,739 29,200
2025/06/10 2,800 2,816 2,727 2,728 19,600
2025/06/09 2,843 2,850 2,763 2,788 26,600
2025/06/06 2,855 2,864 2,816 2,828 29,100
2025/06/05 2,824 2,854 2,809 2,842 18,900
2025/06/04 2,829 2,851 2,825 2,839 26,300
2025/06/03 2,795 2,831 2,785 2,825 49,500
2025/06/02 2,771 2,814 2,761 2,786 47,300
2025/05/30 2,756 2,795 2,756 2,777 19,400
2025/05/29 2,788 2,824 2,771 2,797 36,900
2025/05/28 2,768 2,783 2,720 2,740 38,700
2025/05/27 2,708 2,746 2,708 2,743 17,100
2025/05/26 2,686 2,719 2,686 2,708 12,600
2025/05/23 2,680 2,707 2,680 2,693 9,700
2025/05/22 2,699 2,711 2,669 2,684 15,600
2025/05/21 2,689 2,709 2,683 2,699 17,200
2025/05/20 2,712 2,712 2,671 2,675 37,300
2025/05/19 2,645 2,689 2,636 2,689 26,800
2025/05/16 2,642 2,667 2,623 2,644 32,800
2025/05/15 2,571 2,634 2,571 2,624 35,100
2025/05/14 2,601 2,616 2,503 2,602 88,200
2025/05/13 2,821 2,847 2,605 2,611 87,600
2025/05/12 2,539 2,819 2,539 2,771 149,500
2025/05/09 2,499 2,559 2,489 2,539 32,100
2025/05/08 2,481 2,499 2,467 2,491 29,900
2025/05/07 2,428 2,493 2,428 2,481 49,000
2025/05/02 2,442 2,445 2,424 2,428 28,500
2025/05/01 2,439 2,468 2,420 2,445 39,600
2025/04/30 2,397 2,440 2,397 2,440 27,200
2025/04/28 2,419 2,422 2,397 2,407 44,100
2025/04/25 2,373 2,384 2,369 2,379 17,300
2025/04/24 2,373 2,380 2,352 2,363 24,600
2025/04/23 2,367 2,398 2,356 2,373 29,800
2025/04/22 2,340 2,364 2,330 2,339 36,500
2025/04/21 2,332 2,358 2,332 2,342 32,300
2025/04/18 2,267 2,332 2,267 2,332 20,400
2025/04/17 2,220 2,249 2,220 2,249 13,000
2025/04/16 2,238 2,240 2,219 2,227 27,300
2025/04/15 2,185 2,248 2,185 2,220 24,200
2025/04/14 2,172 2,205 2,150 2,184 31,500
2025/04/11 2,039 2,155 2,013 2,150 44,700
2025/04/10 2,100 2,100 2,038 2,078 49,900
2025/04/09 1,958 1,976 1,910 1,933 46,900
2025/04/08 1,942 2,019 1,942 2,001 52,700
2025/04/07 1,884 1,922 1,839 1,862 74,100
2025/04/04 2,111 2,117 1,996 2,043 71,400
2025/04/03 2,133 2,166 2,115 2,154 41,600
2025/04/02 2,241 2,269 2,201 2,229 37,800
2025/04/01 2,266 2,280 2,240 2,240 25,500
2025/03/31 2,300 2,301 2,244 2,263 44,800
2025/03/28 2,303 2,328 2,286 2,328 91,800
2025/03/27 2,352 2,356 2,320 2,349 61,000
2025/03/26 2,361 2,390 2,355 2,369 52,900
2025/03/25 2,350 2,354 2,331 2,345 37,300
2025/03/24 2,382 2,385 2,342 2,343 30,200
2025/03/21 2,365 2,379 2,355 2,370 31,100
2025/03/19 2,375 2,383 2,365 2,378 17,200
2025/03/18 2,375 2,380 2,358 2,371 25,600
2025/03/17 2,371 2,375 2,351 2,364 18,900
2025/03/14 2,344 2,374 2,330 2,363 31,500
2025/03/13 2,367 2,377 2,340 2,351 33,000
2025/03/12 2,326 2,365 2,312 2,362 40,700
2025/03/11 2,314 2,353 2,264 2,350 53,100
2025/03/10 2,338 2,350 2,305 2,341 49,400
2025/03/07 2,336 2,339 2,307 2,338 61,200
2025/03/06 2,375 2,386 2,342 2,359 41,000
2025/03/05 2,370 2,393 2,336 2,350 58,800
2025/03/04 2,386 2,398 2,358 2,368 51,000
2025/03/03 2,359 2,405 2,348 2,382 75,400
2025/02/28 2,329 2,362 2,308 2,321 65,500
2025/02/27 2,344 2,380 2,313 2,337 116,400
2025/02/26 2,350 2,380 2,326 2,332 157,900
2025/02/25 2,347 2,394 2,325 2,359 827,300
2025/02/21 2,402 2,430 2,377 2,395 131,500
2025/02/20 2,407 2,435 2,399 2,413 149,700
2025/02/19 2,430 2,469 2,413 2,416 185,700
2025/02/18 2,429 2,480 2,425 2,438 537,300
2025/02/17 2,485 2,522 2,416 2,416 465,200
2025/02/14 2,510 2,535 2,490 2,498 119,000
2025/02/13 2,490 2,525 2,476 2,500 91,100
2025/02/12 2,475 2,518 2,458 2,489 120,700
2025/02/10 2,467 2,549 2,460 2,474 163,100
2025/02/07 2,700 2,700 2,551 2,551 419,500
2025/02/06 2,835 2,911 2,815 2,880 17,300
2025/02/05 2,747 2,835 2,744 2,813 20,400
2025/02/04 2,728 2,777 2,698 2,700 20,800
2025/02/03 2,779 2,779 2,681 2,687 20,800
2025/01/31 2,860 2,881 2,750 2,786 22,800
2025/01/30 2,828 2,871 2,812 2,871 20,200
2025/01/29 2,849 2,849 2,772 2,806 13,600
2025/01/28 2,853 2,867 2,799 2,831 31,400
2025/01/27 2,831 2,872 2,784 2,859 34,100
2025/01/24 2,876 2,928 2,844 2,844 12,500
2025/01/23 3,000 3,000 2,840 2,892 37,400
2025/01/22 2,987 3,045 2,973 3,025 27,500
2025/01/21 2,957 2,969 2,917 2,944 17,200
2025/01/20 2,906 2,981 2,905 2,957 13,000
2025/01/17 2,912 2,932 2,881 2,901 19,400
2025/01/16 2,920 2,964 2,920 2,932 18,800
2025/01/15 2,870 2,948 2,870 2,926 19,700
2025/01/14 2,839 2,890 2,828 2,870 36,700
2025/01/10 2,872 2,892 2,852 2,866 9,800
2025/01/09 2,887 2,894 2,850 2,870 21,900
2025/01/08 2,860 2,899 2,860 2,879 24,200
2025/01/07 2,851 2,923 2,838 2,871 28,900
2025/01/06 2,830 2,897 2,830 2,842 36,400
2024/12/30 2,917 2,940 2,813 2,815 21,600
2024/12/27 3,015 3,015 2,848 2,904 81,900
2024/12/26 2,890 2,972 2,890 2,965 39,500
2024/12/25 2,821 2,884 2,781 2,884 27,800
2024/12/24 2,913 2,913 2,802 2,807 20,000
2024/12/23 2,856 2,921 2,842 2,906 24,900
2024/12/20 2,850 2,856 2,800 2,840 20,000
2024/12/19 2,728 2,848 2,728 2,828 35,400
2024/12/18 2,780 2,799 2,749 2,749 17,800
2024/12/17 2,710 2,795 2,710 2,776 22,600
2024/12/16 2,652 2,722 2,652 2,692 17,500
2024/12/13 2,658 2,679 2,601 2,652 20,700
2024/12/12 2,690 2,697 2,666 2,673 12,100
2024/12/11 2,660 2,682 2,646 2,667 12,000
2024/12/10 2,675 2,685 2,660 2,662 18,200
2024/12/09 2,675 2,675 2,636 2,675 19,400
2024/12/06 2,585 2,675 2,575 2,675 27,100
2024/12/05 2,588 2,595 2,573 2,585 11,500
2024/12/04 2,515 2,589 2,503 2,576 24,200
2024/12/03 2,464 2,518 2,457 2,515 25,100
2024/12/02 2,463 2,480 2,444 2,464 11,800
2024/11/29 2,475 2,481 2,463 2,463 6,900
2024/11/28 2,429 2,485 2,420 2,475 27,000
2024/11/27 2,407 2,442 2,400 2,442 19,000
2024/11/26 2,417 2,425 2,400 2,409 13,000
2024/11/25 2,456 2,456 2,420 2,420 9,000
2024/11/22 2,410 2,440 2,410 2,428 9,500
2024/11/21 2,464 2,476 2,410 2,410 11,200
2024/11/20 2,443 2,455 2,430 2,450 6,300
2024/11/19 2,445 2,475 2,434 2,438 12,100
2024/11/18 2,455 2,480 2,443 2,445 9,500
2024/11/15 2,447 2,498 2,447 2,468 25,400
2024/11/14 2,450 2,450 2,417 2,418 8,400
2024/11/13 2,460 2,477 2,432 2,440 17,100
2024/11/12 2,435 2,476 2,435 2,442 14,500
2024/11/11 2,413 2,435 2,405 2,435 16,200
2024/11/08 2,497 2,499 2,400 2,412 23,300
2024/11/07 2,419 2,499 2,419 2,475 26,600
2024/11/06 2,455 2,468 2,416 2,419 14,300
2024/11/05 2,405 2,431 2,388 2,431 24,500
2024/11/01 2,470 2,470 2,394 2,408 27,600
2024/10/31 2,563 2,620 2,479 2,501 47,800
2024/10/30 2,589 2,600 2,549 2,563 150,400
2024/10/29 2,560 2,591 2,559 2,589 28,200
2024/10/28 2,519 2,565 2,473 2,558 40,800
2024/10/25 2,520 2,520 2,492 2,512 25,500
2024/10/24 2,512 2,540 2,491 2,515 33,600
2024/10/23 2,477 2,555 2,477 2,511 55,900
2024/10/22 2,428 2,480 2,428 2,477 50,600
2024/10/21 2,369 2,434 2,347 2,421 50,600
2024/10/18 2,307 2,379 2,292 2,342 37,700
2024/10/17 2,293 2,314 2,291 2,307 10,800
2024/10/16 2,277 2,315 2,265 2,296 20,800
2024/10/15 2,263 2,287 2,261 2,278 18,600
2024/10/11 2,292 2,296 2,261 2,261 15,500
2024/10/10 2,289 2,289 2,269 2,270 16,500

このページの先頭へ