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
2020/12/30 1,602 1,662 1,593 1,635 26,200
2020/12/29 1,585 1,630 1,585 1,614 19,400
2020/12/28 1,643 1,661 1,581 1,586 42,000
2020/12/25 1,616 1,652 1,612 1,652 22,500
2020/12/24 1,608 1,635 1,600 1,618 15,200
2020/12/23 1,597 1,620 1,578 1,616 13,900
2020/12/22 1,646 1,647 1,570 1,576 28,600
2020/12/21 1,634 1,670 1,625 1,658 25,300
2020/12/18 1,649 1,649 1,610 1,627 18,900
2020/12/17 1,633 1,653 1,613 1,647 23,600
2020/12/16 1,594 1,639 1,594 1,633 23,800
2020/12/15 1,610 1,627 1,598 1,608 13,400
2020/12/14 1,628 1,648 1,607 1,610 21,400
2020/12/11 1,596 1,620 1,574 1,615 18,000
2020/12/10 1,625 1,625 1,583 1,591 21,000
2020/12/09 1,620 1,640 1,596 1,639 17,900
2020/12/08 1,575 1,637 1,575 1,625 36,400
2020/12/07 1,603 1,603 1,563 1,572 20,700
2020/12/04 1,593 1,600 1,557 1,595 20,000
2020/12/03 1,600 1,600 1,573 1,586 14,400
2020/12/02 1,616 1,630 1,586 1,596 22,100
2020/12/01 1,608 1,613 1,585 1,611 18,900
2020/11/30 1,645 1,645 1,606 1,607 26,500
2020/11/27 1,619 1,641 1,609 1,626 33,300
2020/11/26 1,558 1,616 1,558 1,616 26,900
2020/11/25 1,566 1,594 1,560 1,569 27,700
2020/11/24 1,574 1,584 1,550 1,559 13,100
2020/11/20 1,525 1,544 1,505 1,521 23,800
2020/11/19 1,526 1,534 1,503 1,523 38,200
2020/11/18 1,549 1,562 1,520 1,541 23,000
2020/11/17 1,583 1,591 1,535 1,552 30,000
2020/11/16 1,594 1,606 1,571 1,602 27,500
2020/11/13 1,540 1,581 1,521 1,572 29,000
2020/11/12 1,587 1,596 1,545 1,569 25,600
2020/11/11 1,550 1,576 1,507 1,565 32,600
2020/11/10 1,582 1,582 1,500 1,510 42,200
2020/11/09 1,535 1,576 1,526 1,548 36,100
2020/11/06 1,529 1,545 1,476 1,514 46,700
2020/11/05 1,524 1,558 1,479 1,558 46,400
2020/11/04 1,456 1,523 1,441 1,520 46,400
2020/11/02 1,534 1,555 1,433 1,455 82,300
2020/10/30 1,609 1,609 1,588 1,593 29,300
2020/10/29 1,619 1,624 1,582 1,619 12,900
2020/10/28 1,629 1,629 1,570 1,622 33,100
2020/10/27 1,582 1,629 1,571 1,629 22,100
2020/10/26 1,605 1,616 1,589 1,598 22,500
2020/10/23 1,625 1,625 1,576 1,606 32,200
2020/10/22 1,685 1,685 1,625 1,625 19,100
2020/10/21 1,674 1,689 1,665 1,685 19,900
2020/10/20 1,701 1,720 1,649 1,652 25,300
2020/10/19 1,695 1,721 1,692 1,709 15,600
2020/10/16 1,723 1,728 1,689 1,697 28,700
2020/10/15 1,729 1,735 1,699 1,723 21,400
2020/10/14 1,700 1,728 1,693 1,725 37,000
2020/10/13 1,657 1,704 1,643 1,700 26,100
2020/10/12 1,642 1,657 1,637 1,657 13,300
2020/10/09 1,649 1,663 1,624 1,660 18,200
2020/10/08 1,636 1,658 1,620 1,650 19,500
2020/10/07 1,627 1,638 1,608 1,636 24,500
2020/10/06 1,659 1,659 1,617 1,633 21,100
2020/10/05 1,628 1,657 1,628 1,654 24,400
2020/10/02 1,675 1,682 1,617 1,628 37,800
2020/09/30 1,694 1,706 1,658 1,658 33,900
2020/09/29 1,707 1,713 1,672 1,685 41,700
2020/09/28 1,748 1,768 1,692 1,732 102,000
2020/09/25 1,628 1,719 1,628 1,668 88,900
2020/09/24 1,667 1,667 1,615 1,628 56,700
2020/09/23 1,682 1,712 1,668 1,669 49,800
2020/09/18 1,690 1,734 1,685 1,695 67,900
2020/09/17 1,697 1,701 1,661 1,685 49,900
2020/09/16 1,655 1,705 1,651 1,696 42,500
2020/09/15 1,686 1,686 1,630 1,648 37,200
2020/09/14 1,644 1,710 1,625 1,686 70,300
2020/09/11 1,605 1,607 1,576 1,604 38,900
2020/09/10 1,592 1,615 1,587 1,601 29,900
2020/09/09 1,600 1,609 1,574 1,598 38,900
2020/09/08 1,590 1,600 1,556 1,595 31,400
2020/09/07 1,600 1,613 1,573 1,581 36,000
2020/09/04 1,590 1,605 1,579 1,600 35,700
2020/09/03 1,642 1,642 1,606 1,618 23,700
2020/09/02 1,637 1,637 1,600 1,627 29,900
2020/09/01 1,622 1,645 1,602 1,632 33,400
2020/08/31 1,603 1,637 1,603 1,620 32,100
2020/08/28 1,608 1,650 1,579 1,599 85,000
2020/08/27 1,682 1,682 1,596 1,610 47,000
2020/08/26 1,672 1,685 1,639 1,668 45,400
2020/08/25 1,750 1,777 1,692 1,695 89,900
2020/08/24 1,673 1,739 1,673 1,719 72,500
2020/08/21 1,660 1,676 1,643 1,653 72,200
2020/08/20 1,636 1,662 1,633 1,643 39,900
2020/08/19 1,650 1,658 1,626 1,644 46,100
2020/08/18 1,630 1,642 1,611 1,627 45,300
2020/08/17 1,640 1,654 1,605 1,608 43,600
2020/08/14 1,677 1,679 1,634 1,654 54,200
2020/08/13 1,665 1,665 1,616 1,638 44,100
2020/08/12 1,607 1,652 1,585 1,631 88,100
2020/08/11 1,583 1,644 1,582 1,621 92,000
2020/08/07 1,562 1,574 1,543 1,564 69,700
2020/08/06 1,573 1,593 1,531 1,575 107,600
2020/08/05 1,610 1,627 1,563 1,588 135,900
2020/08/04 1,571 1,626 1,546 1,605 148,700
2020/08/03 1,680 1,687 1,544 1,555 271,200
2020/07/31 1,750 1,785 1,727 1,727 208,000
2020/07/30 1,825 1,829 1,757 1,757 754,300
2020/07/29 1,847 1,883 1,823 1,826 214,200
2020/07/28 1,889 1,915 1,849 1,865 192,800
2020/07/27 1,892 1,934 1,833 1,849 229,900
2020/07/22 1,972 1,972 1,892 1,943 182,200
2020/07/21 2,003 2,042 1,944 1,991 195,500
2020/07/20 2,101 2,106 1,946 2,014 295,500
2020/07/17 2,090 2,159 2,072 2,146 215,800
2020/07/16 2,111 2,122 2,052 2,061 136,500
2020/07/15 2,095 2,142 2,084 2,124 134,700
2020/07/14 2,064 2,129 2,053 2,078 184,700
2020/07/13 2,025 2,076 1,985 2,063 184,100
2020/07/10 1,954 2,025 1,933 1,982 176,600
2020/07/09 1,927 1,988 1,920 1,954 147,300
2020/07/08 1,889 1,949 1,871 1,944 236,300
2020/07/07 1,789 1,897 1,789 1,893 196,900
2020/07/06 1,731 1,798 1,728 1,786 125,400
2020/07/03 1,776 1,806 1,727 1,728 148,000
2020/07/02 1,788 1,834 1,741 1,769 152,400
2020/07/01 1,786 1,839 1,760 1,798 178,300
2020/06/30 1,782 1,812 1,688 1,780 206,100
2020/06/29 1,810 1,897 1,734 1,742 276,300
2020/06/26 1,780 1,847 1,726 1,845 279,700
2020/06/25 1,750 1,780 1,713 1,717 172,400
2020/06/24 1,718 1,779 1,716 1,747 249,400
2020/06/23 1,695 1,704 1,612 1,700 259,700
2020/06/22 1,570 1,718 1,542 1,682 434,100
2020/06/19 1,533 1,550 1,483 1,540 381,800
2020/06/18 1,512 1,542 1,464 1,522 1,260,200
2020/06/17 1,240 1,246 1,228 1,242 13,500
2020/06/16 1,210 1,247 1,210 1,238 26,500
2020/06/15 1,229 1,235 1,192 1,192 33,900
2020/06/12 1,201 1,230 1,194 1,226 38,600
2020/06/11 1,267 1,276 1,237 1,253 34,700
2020/06/10 1,240 1,275 1,240 1,271 23,500
2020/06/09 1,270 1,270 1,239 1,248 26,200
2020/06/08 1,245 1,269 1,245 1,265 19,700
2020/06/05 1,241 1,254 1,234 1,242 12,600
2020/06/04 1,251 1,259 1,230 1,245 32,400
2020/06/03 1,280 1,294 1,241 1,249 58,800
2020/06/02 1,298 1,300 1,266 1,269 49,500
2020/06/01 1,265 1,289 1,265 1,281 56,300
2020/05/29 1,245 1,263 1,244 1,255 22,600
2020/05/28 1,264 1,265 1,226 1,235 41,400
2020/05/27 1,223 1,245 1,216 1,243 21,600
2020/05/26 1,246 1,246 1,219 1,221 58,800
2020/05/25 1,213 1,249 1,213 1,246 31,900
2020/05/22 1,207 1,218 1,181 1,197 25,700
2020/05/21 1,188 1,210 1,180 1,199 51,900
2020/05/20 1,170 1,185 1,151 1,178 40,900
2020/05/19 1,199 1,199 1,156 1,168 64,300
2020/05/18 1,165 1,185 1,134 1,179 147,200
2020/05/15 1,330 1,350 1,317 1,334 48,600
2020/05/14 1,390 1,395 1,321 1,321 99,400
2020/05/13 1,406 1,427 1,389 1,398 88,800
2020/05/12 1,398 1,460 1,386 1,435 133,600
2020/05/11 1,405 1,405 1,375 1,375 52,300
2020/05/08 1,398 1,412 1,365 1,382 38,300
2020/05/07 1,319 1,394 1,312 1,383 47,300
2020/05/01 1,330 1,330 1,309 1,317 30,700
2020/04/30 1,348 1,366 1,336 1,342 56,600
2020/04/28 1,334 1,335 1,306 1,325 53,000
2020/04/27 1,320 1,329 1,272 1,316 191,900
2020/04/24 1,184 1,189 1,173 1,189 22,100
2020/04/23 1,156 1,185 1,138 1,184 24,800
2020/04/22 1,151 1,151 1,119 1,126 21,400
2020/04/21 1,200 1,200 1,155 1,157 43,400
2020/04/20 1,187 1,212 1,181 1,209 25,000
2020/04/17 1,188 1,189 1,165 1,182 23,300
2020/04/16 1,149 1,168 1,137 1,165 19,300
2020/04/15 1,166 1,204 1,149 1,168 31,100
2020/04/14 1,130 1,167 1,130 1,163 16,600
2020/04/13 1,154 1,154 1,128 1,130 16,900
2020/04/10 1,163 1,163 1,125 1,146 19,400
2020/04/09 1,154 1,172 1,142 1,151 28,300
2020/04/08 1,138 1,172 1,111 1,156 39,200
2020/04/07 1,106 1,138 1,096 1,138 56,700
2020/04/06 1,050 1,090 1,033 1,080 37,000
2020/04/03 1,064 1,066 1,019 1,020 10,200
2020/04/02 1,060 1,094 1,037 1,064 22,300
2020/04/01 1,082 1,106 1,064 1,069 21,600
2020/03/31 1,085 1,129 1,085 1,100 30,500
2020/03/30 1,078 1,117 1,058 1,075 79,900
2020/03/27 1,160 1,163 1,111 1,135 30,200
2020/03/26 1,078 1,111 1,072 1,100 20,100
2020/03/25 1,100 1,123 1,080 1,115 38,600
2020/03/24 1,036 1,066 1,020 1,049 38,600
2020/03/23 1,026 1,041 974 1,006 51,900
2020/03/19 1,058 1,079 1,025 1,040 33,000
2020/03/18 1,066 1,115 1,051 1,058 33,700
2020/03/17 955 1,055 955 1,036 50,300
2020/03/16 1,034 1,058 975 980 35,200
2020/03/13 950 1,009 918 989 63,200
2020/03/12 1,114 1,114 1,040 1,049 82,500
2020/03/11 1,170 1,170 1,121 1,131 32,400
2020/03/10 1,072 1,154 1,034 1,140 73,700
2020/03/09 1,138 1,143 1,100 1,113 63,200
2020/03/06 1,228 1,238 1,188 1,194 35,400
2020/03/05 1,258 1,267 1,222 1,232 22,200
2020/03/04 1,213 1,244 1,204 1,231 21,500
2020/03/03 1,301 1,301 1,223 1,225 43,200
2020/03/02 1,194 1,290 1,194 1,260 56,000
2020/02/28 1,261 1,265 1,190 1,198 137,000
2020/02/27 1,360 1,360 1,302 1,302 57,100
2020/02/26 1,351 1,361 1,322 1,355 53,100
2020/02/25 1,336 1,395 1,333 1,370 47,700
2020/02/21 1,404 1,434 1,397 1,404 21,700
2020/02/20 1,447 1,454 1,390 1,404 25,500
2020/02/19 1,365 1,430 1,365 1,429 55,300
2020/02/18 1,385 1,388 1,334 1,351 25,200
2020/02/17 1,402 1,402 1,377 1,380 35,700
2020/02/14 1,442 1,442 1,417 1,420 34,600
2020/02/13 1,479 1,479 1,440 1,445 24,600
2020/02/12 1,496 1,497 1,454 1,472 31,600
2020/02/10 1,505 1,526 1,494 1,494 32,000
2020/02/07 1,527 1,530 1,494 1,500 40,900
2020/02/06 1,490 1,541 1,486 1,527 62,500
2020/02/05 1,480 1,517 1,469 1,473 71,800
2020/02/04 1,488 1,500 1,470 1,472 64,300
2020/02/03 1,439 1,528 1,403 1,512 209,200
2020/01/31 1,322 1,382 1,322 1,379 53,700
2020/01/30 1,372 1,372 1,296 1,309 84,000
2020/01/29 1,423 1,423 1,369 1,372 16,400
2020/01/28 1,386 1,393 1,365 1,393 14,800
2020/01/27 1,375 1,396 1,368 1,396 38,100
2020/01/24 1,423 1,430 1,402 1,413 14,200
2020/01/23 1,427 1,444 1,417 1,423 24,400
2020/01/22 1,398 1,434 1,385 1,426 34,800
2020/01/21 1,388 1,398 1,368 1,395 49,700
2020/01/20 1,365 1,386 1,365 1,385 48,100
2020/01/17 1,404 1,404 1,357 1,360 61,400
2020/01/16 1,432 1,440 1,391 1,404 68,900
2020/01/15 1,436 1,449 1,420 1,438 27,900
2020/01/14 1,486 1,486 1,429 1,436 89,600
2020/01/10 1,515 1,525 1,476 1,480 37,200
2020/01/09 1,531 1,539 1,509 1,515 35,300
2020/01/08 1,562 1,562 1,500 1,513 35,200
2020/01/07 1,556 1,589 1,556 1,571 23,900
2020/01/06 1,568 1,580 1,538 1,552 45,200

このページの先頭へ