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
2019/12/30 1,544 1,630 1,532 1,600 102,600
2019/12/27 1,484 1,550 1,479 1,544 109,300
2019/12/26 1,432 1,466 1,432 1,466 15,100
2019/12/25 1,460 1,460 1,432 1,459 19,800
2019/12/24 1,403 1,453 1,403 1,446 22,200
2019/12/23 1,411 1,421 1,405 1,405 13,600
2019/12/20 1,420 1,430 1,407 1,417 16,100
2019/12/19 1,400 1,438 1,400 1,431 22,800
2019/12/18 1,428 1,428 1,390 1,403 23,200
2019/12/17 1,416 1,425 1,412 1,424 14,700
2019/12/16 1,416 1,426 1,403 1,419 12,600
2019/12/13 1,413 1,432 1,403 1,416 37,800
2019/12/12 1,424 1,430 1,411 1,412 6,800
2019/12/11 1,440 1,444 1,410 1,424 18,200
2019/12/10 1,453 1,461 1,434 1,440 19,300
2019/12/09 1,453 1,471 1,453 1,460 31,100
2019/12/06 1,435 1,460 1,430 1,448 40,300
2019/12/05 1,455 1,465 1,435 1,435 21,200
2019/12/04 1,455 1,466 1,435 1,453 22,200
2019/12/03 1,452 1,468 1,430 1,461 41,000
2019/12/02 1,478 1,480 1,444 1,467 114,800
2019/11/29 1,416 1,416 1,376 1,397 28,800
2019/11/28 1,401 1,427 1,390 1,416 27,400
2019/11/27 1,400 1,405 1,389 1,405 15,700
2019/11/26 1,410 1,425 1,393 1,402 22,200
2019/11/25 1,353 1,408 1,353 1,408 38,400
2019/11/22 1,341 1,356 1,341 1,348 8,700
2019/11/21 1,372 1,372 1,337 1,349 45,700
2019/11/20 1,395 1,398 1,375 1,379 18,300
2019/11/19 1,411 1,420 1,380 1,386 24,800
2019/11/18 1,375 1,438 1,357 1,408 67,800
2019/11/15 1,326 1,385 1,326 1,370 34,200
2019/11/14 1,336 1,347 1,323 1,325 15,200
2019/11/13 1,335 1,339 1,326 1,336 8,000
2019/11/12 1,333 1,349 1,320 1,340 28,100
2019/11/11 1,364 1,364 1,330 1,340 26,200
2019/11/08 1,369 1,369 1,340 1,355 29,000
2019/11/07 1,332 1,366 1,327 1,366 70,800
2019/11/06 1,268 1,317 1,265 1,317 34,400
2019/11/05 1,294 1,294 1,270 1,280 19,300
2019/11/01 1,265 1,306 1,242 1,287 75,600
2019/10/31 1,218 1,230 1,203 1,210 17,700
2019/10/30 1,227 1,227 1,196 1,218 7,000
2019/10/29 1,219 1,227 1,201 1,206 16,100
2019/10/28 1,198 1,238 1,198 1,219 22,900
2019/10/25 1,176 1,200 1,176 1,194 7,900
2019/10/24 1,194 1,197 1,175 1,179 13,500
2019/10/23 1,208 1,208 1,187 1,201 14,900
2019/10/21 1,185 1,199 1,179 1,189 14,100
2019/10/18 1,166 1,240 1,155 1,200 121,900
2019/10/17 1,166 1,166 1,151 1,159 1,600
2019/10/16 1,145 1,176 1,145 1,162 11,600
2019/10/15 1,158 1,165 1,075 1,152 23,600
2019/10/11 1,148 1,162 1,148 1,153 1,600
2019/10/10 1,164 1,165 1,150 1,158 7,200
2019/10/09 1,168 1,168 1,159 1,165 9,700
2019/10/08 1,144 1,169 1,144 1,162 10,500
2019/10/07 1,135 1,147 1,135 1,144 8,000
2019/10/04 1,139 1,142 1,127 1,141 11,300
2019/10/03 1,149 1,157 1,138 1,145 20,900
2019/10/02 1,159 1,171 1,148 1,170 15,900
2019/10/01 1,129 1,175 1,129 1,158 28,500
2019/09/30 1,124 1,141 1,113 1,133 22,800
2019/09/27 1,128 1,160 1,121 1,132 33,200
2019/09/26 1,160 1,175 1,153 1,160 59,700
2019/09/25 1,157 1,163 1,149 1,161 12,200
2019/09/24 1,137 1,177 1,125 1,158 30,200
2019/09/20 1,104 1,150 1,104 1,137 21,500
2019/09/19 1,098 1,108 1,094 1,100 14,400
2019/09/18 1,122 1,122 1,089 1,097 21,500
2019/09/17 1,116 1,127 1,110 1,118 13,300
2019/09/13 1,117 1,120 1,095 1,104 10,200
2019/09/12 1,125 1,127 1,097 1,112 20,300
2019/09/11 1,072 1,119 1,064 1,119 30,600
2019/09/10 1,041 1,075 1,041 1,072 25,200
2019/09/09 1,035 1,043 1,029 1,037 22,000
2019/09/06 1,025 1,035 1,018 1,029 27,900
2019/09/05 1,014 1,030 1,009 1,016 39,700
2019/09/04 1,015 1,015 1,006 1,009 5,900
2019/09/03 1,006 1,032 1,006 1,014 17,800
2019/09/02 1,005 1,021 1,000 1,005 12,900
2019/08/30 997 1,012 994 999 47,700
2019/08/29 1,031 1,033 1,004 1,018 16,900
2019/08/28 1,025 1,043 1,021 1,029 20,100
2019/08/27 1,010 1,032 1,001 1,025 31,900
2019/08/26 1,001 1,001 987 990 21,000
2019/08/23 1,023 1,025 1,009 1,011 35,500
2019/08/22 1,058 1,061 1,019 1,022 48,300
2019/08/21 1,067 1,076 1,050 1,057 17,600
2019/08/20 1,061 1,073 1,050 1,059 21,300
2019/08/19 1,086 1,088 1,049 1,064 56,800
2019/08/16 1,089 1,104 1,089 1,090 10,900
2019/08/15 1,111 1,122 1,087 1,098 30,800
2019/08/14 1,121 1,141 1,121 1,133 8,600
2019/08/13 1,125 1,130 1,114 1,120 6,500
2019/08/09 1,160 1,160 1,087 1,128 55,500
2019/08/08 1,135 1,181 1,135 1,161 38,100
2019/08/07 1,137 1,148 1,121 1,140 10,200
2019/08/06 1,099 1,135 1,085 1,122 31,300
2019/08/05 1,163 1,163 1,100 1,128 48,600
2019/08/02 1,175 1,182 1,156 1,163 23,000
2019/08/01 1,211 1,227 1,195 1,195 13,600
2019/07/31 1,160 1,221 1,160 1,213 28,000
2019/07/30 1,196 1,196 1,157 1,161 51,800
2019/07/29 1,203 1,215 1,185 1,193 108,100
2019/07/26 1,248 1,289 1,235 1,280 56,200
2019/07/25 1,240 1,247 1,227 1,247 18,700
2019/07/24 1,268 1,270 1,245 1,245 9,800
2019/07/23 1,247 1,264 1,244 1,262 10,400
2019/07/22 1,248 1,248 1,231 1,235 31,800
2019/07/19 1,254 1,259 1,243 1,259 13,300
2019/07/18 1,284 1,284 1,241 1,246 32,800
2019/07/17 1,295 1,309 1,264 1,292 71,800
2019/07/16 1,253 1,309 1,253 1,295 42,700
2019/07/12 1,272 1,277 1,250 1,262 13,200
2019/07/11 1,285 1,291 1,270 1,270 15,300
2019/07/10 1,243 1,278 1,237 1,278 21,500
2019/07/09 1,273 1,282 1,250 1,251 24,100
2019/07/08 1,309 1,309 1,277 1,282 26,300
2019/07/05 1,294 1,309 1,285 1,296 20,500
2019/07/04 1,304 1,304 1,289 1,295 16,900
2019/07/03 1,294 1,314 1,260 1,304 39,200
2019/07/02 1,313 1,330 1,268 1,283 84,900
2019/07/01 1,312 1,335 1,309 1,321 40,700
2019/06/28 1,328 1,349 1,320 1,320 50,700
2019/06/27 1,303 1,330 1,280 1,324 89,900
2019/06/26 1,309 1,320 1,262 1,300 91,700
2019/06/25 1,207 1,298 1,205 1,298 113,300
2019/06/24 1,133 1,220 1,133 1,219 92,100
2019/06/21 1,124 1,168 1,123 1,126 83,300
2019/06/20 1,122 1,149 1,118 1,120 52,200
2019/06/19 1,155 1,155 1,115 1,118 57,700
2019/06/18 1,182 1,183 1,159 1,159 21,500
2019/06/17 1,179 1,185 1,165 1,177 6,700
2019/06/14 1,165 1,180 1,157 1,172 10,400
2019/06/13 1,187 1,196 1,170 1,172 19,700
2019/06/12 1,188 1,224 1,188 1,196 22,400
2019/06/11 1,141 1,214 1,138 1,191 60,700
2019/06/10 1,117 1,141 1,110 1,140 28,200
2019/06/07 1,115 1,134 1,101 1,105 17,800
2019/06/06 1,128 1,142 1,105 1,118 16,700
2019/06/05 1,099 1,140 1,096 1,124 36,900
2019/06/04 1,094 1,094 1,063 1,069 21,000
2019/06/03 1,099 1,099 1,025 1,082 74,600
2019/05/31 1,108 1,145 1,108 1,112 77,000
2019/05/30 1,160 1,169 1,155 1,168 19,500
2019/05/29 1,125 1,196 1,123 1,172 75,300
2019/05/28 1,242 1,245 1,166 1,175 89,200
2019/05/27 1,251 1,270 1,234 1,247 60,000
2019/05/24 1,227 1,258 1,227 1,250 69,100
2019/05/23 1,260 1,276 1,224 1,250 112,600
2019/05/22 1,248 1,262 1,220 1,245 99,300
2019/05/21 1,160 1,209 1,160 1,209 123,900
2019/05/20 1,173 1,188 1,138 1,160 153,600
2019/05/17 1,070 1,090 1,070 1,083 27,200
2019/05/16 1,086 1,092 1,066 1,077 21,500
2019/05/15 1,037 1,094 1,035 1,080 37,000
2019/05/14 1,019 1,049 1,012 1,045 19,500
2019/05/13 1,060 1,064 1,033 1,049 48,700
2019/05/10 985 1,003 982 993 11,700
2019/05/09 978 994 973 987 6,300
2019/05/08 992 996 975 987 14,000
2019/05/07 1,007 1,025 973 1,009 71,700
2019/04/26 917 920 906 917 8,100
2019/04/25 901 910 899 910 4,100
2019/04/24 901 930 875 908 16,800
2019/04/23 900 901 869 897 40,000
2019/04/22 850 899 850 890 19,400
2019/04/19 864 865 850 850 4,000
2019/04/18 867 867 851 852 6,100
2019/04/17 866 872 864 867 1,800
2019/04/16 866 866 858 866 1,400
2019/04/15 855 868 855 865 4,400
2019/04/12 856 865 856 861 2,200
2019/04/11 862 862 856 856 1,200
2019/04/10 867 867 861 862 1,700
2019/04/09 867 872 863 872 6,400
2019/04/08 882 884 862 867 3,100
2019/04/05 873 883 870 880 4,300
2019/04/04 871 882 870 879 5,400
2019/04/03 863 875 863 867 4,200
2019/04/02 858 876 858 861 3,900
2019/04/01 856 863 854 858 8,200
2019/03/29 840 862 839 851 2,300
2019/03/28 853 853 834 841 9,300
2019/03/27 853 853 815 848 11,700
2019/03/26 862 865 861 862 4,400
2019/03/25 857 868 857 858 5,900
2019/03/22 878 878 866 872 4,100
2019/03/20 858 870 857 866 2,600
2019/03/19 855 860 855 860 3,200
2019/03/18 860 860 852 859 5,300
2019/03/15 859 859 854 854 1,100
2019/03/14 852 859 852 859 2,800
2019/03/13 857 864 851 854 3,200
2019/03/12 853 866 853 857 3,900
2019/03/11 844 855 844 853 9,100
2019/03/08 870 870 842 842 7,100
2019/03/07 892 892 872 879 9,800
2019/03/06 902 904 891 901 5,000
2019/03/05 903 903 897 897 2,600
2019/03/04 898 903 897 903 4,100
2019/03/01 902 902 887 897 2,400
2019/02/28 899 901 896 896 9,500
2019/02/27 883 898 880 898 5,000
2019/02/26 886 888 878 878 5,200
2019/02/25 871 887 871 879 9,000
2019/02/22 859 890 859 886 7,500
2019/02/21 869 869 855 859 3,900
2019/02/20 856 869 852 869 4,300
2019/02/19 858 860 852 856 3,300
2019/02/18 861 861 851 858 2,900
2019/02/15 865 865 851 851 4,500
2019/02/14 858 865 855 865 5,100
2019/02/13 864 869 854 856 4,900
2019/02/12 847 870 841 864 8,100
2019/02/08 851 860 848 854 10,200
2019/02/07 875 875 864 864 9,300
2019/02/06 881 882 861 870 7,000
2019/02/05 849 870 846 870 6,400
2019/02/04 855 855 842 849 5,800
2019/02/01 860 860 837 851 19,100
2019/01/31 838 843 825 838 7,400
2019/01/30 842 843 828 828 3,500
2019/01/29 843 843 822 827 8,100
2019/01/28 873 873 845 846 7,900
2019/01/25 824 853 824 853 4,600
2019/01/24 806 850 806 822 6,400
2019/01/23 811 823 803 806 2,100
2019/01/22 813 827 807 816 7,000
2019/01/21 808 820 807 808 8,100
2019/01/18 790 809 790 808 5,800
2019/01/17 796 799 790 790 7,300
2019/01/16 802 805 797 797 3,000
2019/01/15 801 803 765 797 11,500
2019/01/11 805 805 801 801 1,400
2019/01/10 818 818 801 801 2,400
2019/01/09 815 830 811 811 7,300
2019/01/08 797 825 781 811 15,600
2019/01/07 793 798 779 788 5,400
2019/01/04 736 763 735 763 3,200

このページの先頭へ