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 |
---|---|---|---|---|---|
2023/12/29 | 2,257 | 2,257 | 2,227 | 2,252 | 21,700 |
2023/12/28 | 2,234 | 2,305 | 2,215 | 2,256 | 92,300 |
2023/12/27 | 2,117 | 2,184 | 2,117 | 2,184 | 27,200 |
2023/12/26 | 2,122 | 2,129 | 2,107 | 2,116 | 19,800 |
2023/12/25 | 2,152 | 2,155 | 2,116 | 2,121 | 15,000 |
2023/12/22 | 2,153 | 2,179 | 2,148 | 2,161 | 11,300 |
2023/12/21 | 2,160 | 2,165 | 2,149 | 2,152 | 11,200 |
2023/12/20 | 2,185 | 2,200 | 2,161 | 2,171 | 17,800 |
2023/12/19 | 2,188 | 2,188 | 2,139 | 2,153 | 29,700 |
2023/12/18 | 2,268 | 2,279 | 2,175 | 2,199 | 48,400 |
2023/12/15 | 2,227 | 2,273 | 2,227 | 2,255 | 43,800 |
2023/12/14 | 2,255 | 2,265 | 2,212 | 2,227 | 35,300 |
2023/12/13 | 2,192 | 2,237 | 2,192 | 2,212 | 26,800 |
2023/12/12 | 2,200 | 2,227 | 2,183 | 2,191 | 22,900 |
2023/12/11 | 2,142 | 2,193 | 2,138 | 2,193 | 24,900 |
2023/12/08 | 2,145 | 2,162 | 2,128 | 2,132 | 31,600 |
2023/12/07 | 2,149 | 2,149 | 2,123 | 2,140 | 18,600 |
2023/12/06 | 2,120 | 2,171 | 2,116 | 2,168 | 32,600 |
2023/12/05 | 2,105 | 2,114 | 2,100 | 2,100 | 22,000 |
2023/12/04 | 2,095 | 2,120 | 2,085 | 2,109 | 13,200 |
2023/12/01 | 2,093 | 2,107 | 2,089 | 2,091 | 18,000 |
2023/11/30 | 2,073 | 2,095 | 2,067 | 2,093 | 16,800 |
2023/11/29 | 2,110 | 2,110 | 2,085 | 2,088 | 16,400 |
2023/11/28 | 2,147 | 2,147 | 2,094 | 2,103 | 30,400 |
2023/11/27 | 2,134 | 2,140 | 2,111 | 2,124 | 16,900 |
2023/11/24 | 2,150 | 2,160 | 2,118 | 2,134 | 13,500 |
2023/11/22 | 2,110 | 2,144 | 2,110 | 2,129 | 8,100 |
2023/11/21 | 2,136 | 2,136 | 2,107 | 2,110 | 19,800 |
2023/11/20 | 2,114 | 2,146 | 2,089 | 2,096 | 20,300 |
2023/11/17 | 2,078 | 2,126 | 2,078 | 2,126 | 14,400 |
2023/11/16 | 2,071 | 2,086 | 2,055 | 2,067 | 31,100 |
2023/11/15 | 2,091 | 2,100 | 2,071 | 2,083 | 22,000 |
2023/11/14 | 2,135 | 2,135 | 2,079 | 2,093 | 23,200 |
2023/11/13 | 2,142 | 2,144 | 2,107 | 2,114 | 16,500 |
2023/11/10 | 2,148 | 2,155 | 2,091 | 2,111 | 48,300 |
2023/11/09 | 2,140 | 2,182 | 2,140 | 2,168 | 9,000 |
2023/11/08 | 2,235 | 2,237 | 2,121 | 2,135 | 56,400 |
2023/11/07 | 2,239 | 2,259 | 2,204 | 2,209 | 16,800 |
2023/11/06 | 2,220 | 2,256 | 2,220 | 2,243 | 34,200 |
2023/11/02 | 2,157 | 2,216 | 2,153 | 2,182 | 34,300 |
2023/11/01 | 2,126 | 2,162 | 2,120 | 2,155 | 33,600 |
2023/10/31 | 2,144 | 2,162 | 2,095 | 2,145 | 69,600 |
2023/10/30 | 2,153 | 2,178 | 2,099 | 2,115 | 47,900 |
2023/10/27 | 2,139 | 2,156 | 2,123 | 2,148 | 52,100 |
2023/10/26 | 2,121 | 2,146 | 2,095 | 2,104 | 25,100 |
2023/10/25 | 2,170 | 2,181 | 2,147 | 2,153 | 17,500 |
2023/10/24 | 2,159 | 2,159 | 2,078 | 2,142 | 20,900 |
2023/10/23 | 2,172 | 2,180 | 2,132 | 2,135 | 23,600 |
2023/10/20 | 2,182 | 2,222 | 2,153 | 2,195 | 27,600 |
2023/10/19 | 2,163 | 2,182 | 2,154 | 2,154 | 24,300 |
2023/10/18 | 2,170 | 2,215 | 2,170 | 2,213 | 19,000 |
2023/10/17 | 2,158 | 2,195 | 2,158 | 2,181 | 17,800 |
2023/10/16 | 2,163 | 2,193 | 2,128 | 2,158 | 30,900 |
2023/10/13 | 2,228 | 2,250 | 2,205 | 2,213 | 21,300 |
2023/10/12 | 2,255 | 2,266 | 2,228 | 2,263 | 18,100 |
2023/10/11 | 2,261 | 2,279 | 2,260 | 2,269 | 15,100 |
2023/10/10 | 2,234 | 2,281 | 2,219 | 2,272 | 38,400 |
2023/10/06 | 2,146 | 2,196 | 2,146 | 2,184 | 33,300 |
2023/10/05 | 2,158 | 2,188 | 2,153 | 2,159 | 38,900 |
2023/10/04 | 2,142 | 2,174 | 2,128 | 2,129 | 52,500 |
2023/10/03 | 2,266 | 2,266 | 2,202 | 2,204 | 32,800 |
2023/10/02 | 2,300 | 2,324 | 2,279 | 2,292 | 40,600 |
2023/09/29 | 2,351 | 2,351 | 2,297 | 2,315 | 37,300 |
2023/09/28 | 2,322 | 2,382 | 2,306 | 2,357 | 100,700 |
2023/09/27 | 2,320 | 2,329 | 2,280 | 2,329 | 125,500 |
2023/09/26 | 2,356 | 2,373 | 2,335 | 2,338 | 50,200 |
2023/09/25 | 2,320 | 2,357 | 2,300 | 2,354 | 84,700 |
2023/09/22 | 2,279 | 2,317 | 2,270 | 2,300 | 73,500 |
2023/09/21 | 2,274 | 2,327 | 2,274 | 2,283 | 92,200 |
2023/09/20 | 2,347 | 2,359 | 2,281 | 2,289 | 70,400 |
2023/09/19 | 2,290 | 2,340 | 2,290 | 2,340 | 89,600 |
2023/09/15 | 2,312 | 2,325 | 2,258 | 2,288 | 165,700 |
2023/09/14 | 2,340 | 2,347 | 2,319 | 2,320 | 73,100 |
2023/09/13 | 2,417 | 2,417 | 2,323 | 2,339 | 65,300 |
2023/09/12 | 2,394 | 2,427 | 2,379 | 2,426 | 26,800 |
2023/09/11 | 2,424 | 2,445 | 2,377 | 2,406 | 55,700 |
2023/09/08 | 2,460 | 2,482 | 2,413 | 2,428 | 60,300 |
2023/09/07 | 2,472 | 2,510 | 2,452 | 2,482 | 48,900 |
2023/09/06 | 2,407 | 2,488 | 2,407 | 2,472 | 64,400 |
2023/09/05 | 2,401 | 2,420 | 2,375 | 2,413 | 44,500 |
2023/09/04 | 2,381 | 2,434 | 2,380 | 2,407 | 62,700 |
2023/09/01 | 2,367 | 2,384 | 2,350 | 2,380 | 53,100 |
2023/08/31 | 2,327 | 2,370 | 2,327 | 2,351 | 43,100 |
2023/08/30 | 2,307 | 2,344 | 2,288 | 2,335 | 36,900 |
2023/08/29 | 2,341 | 2,341 | 2,288 | 2,307 | 47,300 |
2023/08/28 | 2,260 | 2,332 | 2,250 | 2,325 | 97,200 |
2023/08/25 | 2,180 | 2,233 | 2,161 | 2,213 | 42,800 |
2023/08/24 | 2,164 | 2,208 | 2,160 | 2,186 | 39,300 |
2023/08/23 | 2,123 | 2,195 | 2,122 | 2,166 | 40,900 |
2023/08/22 | 2,138 | 2,138 | 2,110 | 2,135 | 20,500 |
2023/08/21 | 2,134 | 2,158 | 2,134 | 2,139 | 15,900 |
2023/08/18 | 2,152 | 2,154 | 2,126 | 2,145 | 33,400 |
2023/08/17 | 2,149 | 2,178 | 2,140 | 2,169 | 32,200 |
2023/08/16 | 2,145 | 2,188 | 2,132 | 2,168 | 31,300 |
2023/08/15 | 2,131 | 2,172 | 2,131 | 2,161 | 23,500 |
2023/08/14 | 2,129 | 2,168 | 2,116 | 2,133 | 30,800 |
2023/08/10 | 2,161 | 2,178 | 2,101 | 2,129 | 42,600 |
2023/08/09 | 2,149 | 2,169 | 2,122 | 2,169 | 34,600 |
2023/08/08 | 2,118 | 2,155 | 2,116 | 2,145 | 38,100 |
2023/08/07 | 2,070 | 2,109 | 2,063 | 2,102 | 38,300 |
2023/08/04 | 2,071 | 2,082 | 2,050 | 2,071 | 20,400 |
2023/08/03 | 2,047 | 2,090 | 2,047 | 2,071 | 43,700 |
2023/08/02 | 2,057 | 2,089 | 2,030 | 2,062 | 58,700 |
2023/08/01 | 2,126 | 2,172 | 2,041 | 2,052 | 103,600 |
2023/07/31 | 2,017 | 2,150 | 1,992 | 2,128 | 166,200 |
2023/07/28 | 1,998 | 1,998 | 1,957 | 1,988 | 61,000 |
2023/07/27 | 1,974 | 2,001 | 1,966 | 2,001 | 34,300 |
2023/07/26 | 1,975 | 1,993 | 1,968 | 1,973 | 34,400 |
2023/07/25 | 1,951 | 1,978 | 1,951 | 1,969 | 27,100 |
2023/07/24 | 1,942 | 1,976 | 1,937 | 1,967 | 30,600 |
2023/07/21 | 1,940 | 1,943 | 1,916 | 1,916 | 44,200 |
2023/07/20 | 1,950 | 2,015 | 1,950 | 1,969 | 84,300 |
2023/07/19 | 1,933 | 1,962 | 1,915 | 1,949 | 54,400 |
2023/07/18 | 1,856 | 1,896 | 1,856 | 1,896 | 34,200 |
2023/07/14 | 1,878 | 1,884 | 1,848 | 1,856 | 32,000 |
2023/07/13 | 1,850 | 1,869 | 1,837 | 1,854 | 39,800 |
2023/07/12 | 1,884 | 1,884 | 1,837 | 1,847 | 66,000 |
2023/07/11 | 1,877 | 1,888 | 1,871 | 1,877 | 28,600 |
2023/07/10 | 1,900 | 1,909 | 1,879 | 1,879 | 36,100 |
2023/07/07 | 1,886 | 1,919 | 1,873 | 1,900 | 56,900 |
2023/07/06 | 1,907 | 1,928 | 1,898 | 1,909 | 53,000 |
2023/07/05 | 1,947 | 1,951 | 1,903 | 1,920 | 68,300 |
2023/07/04 | 1,960 | 1,983 | 1,951 | 1,965 | 31,200 |
2023/07/03 | 2,000 | 2,020 | 1,974 | 1,981 | 32,700 |
2023/06/30 | 1,999 | 2,020 | 1,972 | 1,990 | 49,300 |
2023/06/29 | 1,986 | 2,009 | 1,974 | 1,999 | 46,300 |
2023/06/28 | 1,980 | 1,999 | 1,957 | 1,990 | 76,200 |
2023/06/27 | 1,987 | 1,987 | 1,931 | 1,955 | 45,500 |
2023/06/26 | 2,048 | 2,048 | 1,967 | 1,996 | 80,400 |
2023/06/23 | 2,009 | 2,066 | 2,001 | 2,029 | 136,800 |
2023/06/22 | 1,986 | 2,018 | 1,955 | 1,969 | 229,000 |
2023/06/21 | 1,953 | 1,990 | 1,931 | 1,946 | 127,700 |
2023/06/20 | 1,916 | 1,965 | 1,916 | 1,953 | 101,200 |
2023/06/19 | 1,919 | 1,919 | 1,880 | 1,889 | 18,400 |
2023/06/16 | 1,883 | 1,915 | 1,844 | 1,913 | 55,900 |
2023/06/15 | 1,854 | 1,884 | 1,841 | 1,864 | 20,800 |
2023/06/14 | 1,847 | 1,878 | 1,843 | 1,854 | 30,800 |
2023/06/13 | 1,857 | 1,876 | 1,837 | 1,841 | 30,400 |
2023/06/12 | 1,869 | 1,889 | 1,836 | 1,842 | 29,900 |
2023/06/09 | 1,813 | 1,869 | 1,813 | 1,864 | 47,300 |
2023/06/08 | 1,829 | 1,848 | 1,803 | 1,812 | 33,900 |
2023/06/07 | 1,800 | 1,827 | 1,796 | 1,816 | 77,200 |
2023/06/06 | 1,757 | 1,778 | 1,754 | 1,767 | 14,900 |
2023/06/05 | 1,784 | 1,787 | 1,743 | 1,777 | 31,500 |
2023/06/02 | 1,770 | 1,795 | 1,745 | 1,769 | 30,500 |
2023/06/01 | 1,735 | 1,805 | 1,725 | 1,754 | 49,500 |
2023/05/31 | 1,800 | 1,806 | 1,733 | 1,739 | 32,600 |
2023/05/30 | 1,795 | 1,818 | 1,786 | 1,808 | 21,500 |
2023/05/29 | 1,794 | 1,823 | 1,794 | 1,807 | 28,800 |
2023/05/26 | 1,805 | 1,823 | 1,788 | 1,792 | 28,000 |
2023/05/25 | 1,771 | 1,826 | 1,763 | 1,821 | 31,900 |
2023/05/24 | 1,781 | 1,791 | 1,764 | 1,764 | 16,500 |
2023/05/23 | 1,809 | 1,828 | 1,786 | 1,798 | 40,800 |
2023/05/22 | 1,747 | 1,818 | 1,741 | 1,807 | 36,400 |
2023/05/19 | 1,729 | 1,765 | 1,710 | 1,764 | 34,700 |
2023/05/18 | 1,740 | 1,750 | 1,705 | 1,727 | 55,100 |
2023/05/17 | 1,780 | 1,780 | 1,738 | 1,744 | 25,700 |
2023/05/16 | 1,740 | 1,795 | 1,738 | 1,785 | 33,100 |
2023/05/15 | 1,699 | 1,740 | 1,680 | 1,740 | 87,800 |
2023/05/12 | 1,526 | 1,674 | 1,513 | 1,668 | 138,100 |
2023/05/11 | 1,506 | 1,530 | 1,504 | 1,526 | 7,800 |
2023/05/10 | 1,544 | 1,544 | 1,505 | 1,505 | 39,100 |
2023/05/09 | 1,541 | 1,561 | 1,541 | 1,555 | 10,000 |
2023/05/08 | 1,560 | 1,565 | 1,545 | 1,547 | 12,200 |
2023/05/02 | 1,551 | 1,559 | 1,533 | 1,558 | 7,300 |
2023/05/01 | 1,556 | 1,560 | 1,544 | 1,552 | 14,700 |
2023/04/28 | 1,521 | 1,554 | 1,505 | 1,540 | 24,600 |
2023/04/27 | 1,500 | 1,516 | 1,499 | 1,513 | 13,000 |
2023/04/26 | 1,520 | 1,520 | 1,493 | 1,501 | 10,600 |
2023/04/25 | 1,535 | 1,542 | 1,520 | 1,525 | 11,600 |
2023/04/24 | 1,554 | 1,554 | 1,520 | 1,520 | 11,500 |
2023/04/21 | 1,549 | 1,563 | 1,540 | 1,554 | 11,000 |
2023/04/20 | 1,556 | 1,558 | 1,540 | 1,541 | 6,600 |
2023/04/19 | 1,556 | 1,560 | 1,546 | 1,560 | 8,700 |
2023/04/18 | 1,543 | 1,561 | 1,541 | 1,555 | 8,600 |
2023/04/17 | 1,554 | 1,554 | 1,518 | 1,541 | 8,500 |
2023/04/14 | 1,558 | 1,564 | 1,551 | 1,556 | 10,200 |
2023/04/13 | 1,536 | 1,556 | 1,536 | 1,555 | 9,300 |
2023/04/12 | 1,521 | 1,545 | 1,520 | 1,527 | 10,700 |
2023/04/11 | 1,527 | 1,530 | 1,507 | 1,529 | 10,400 |
2023/04/10 | 1,534 | 1,548 | 1,509 | 1,516 | 14,500 |
2023/04/07 | 1,526 | 1,549 | 1,525 | 1,541 | 13,400 |
2023/04/06 | 1,536 | 1,536 | 1,511 | 1,511 | 15,700 |
2023/04/05 | 1,559 | 1,559 | 1,526 | 1,536 | 13,900 |
2023/04/04 | 1,589 | 1,589 | 1,566 | 1,581 | 17,000 |
2023/04/03 | 1,572 | 1,590 | 1,565 | 1,588 | 13,700 |
2023/03/31 | 1,567 | 1,573 | 1,554 | 1,563 | 13,200 |
2023/03/30 | 1,539 | 1,565 | 1,534 | 1,557 | 36,800 |
2023/03/29 | 1,550 | 1,569 | 1,548 | 1,558 | 36,100 |
2023/03/28 | 1,554 | 1,554 | 1,536 | 1,547 | 12,800 |
2023/03/27 | 1,550 | 1,556 | 1,536 | 1,555 | 23,500 |
2023/03/24 | 1,549 | 1,549 | 1,528 | 1,538 | 9,100 |
2023/03/23 | 1,537 | 1,549 | 1,524 | 1,542 | 15,000 |
2023/03/22 | 1,492 | 1,544 | 1,492 | 1,543 | 10,700 |
2023/03/20 | 1,514 | 1,514 | 1,488 | 1,489 | 15,300 |
2023/03/17 | 1,540 | 1,549 | 1,513 | 1,514 | 11,500 |
2023/03/16 | 1,513 | 1,525 | 1,493 | 1,525 | 15,000 |
2023/03/15 | 1,487 | 1,542 | 1,487 | 1,538 | 14,600 |
2023/03/14 | 1,510 | 1,511 | 1,462 | 1,487 | 23,100 |
2023/03/13 | 1,535 | 1,547 | 1,500 | 1,532 | 21,100 |
2023/03/10 | 1,550 | 1,573 | 1,545 | 1,559 | 29,000 |
2023/03/09 | 1,558 | 1,574 | 1,550 | 1,563 | 33,300 |
2023/03/08 | 1,519 | 1,555 | 1,519 | 1,551 | 26,300 |
2023/03/07 | 1,504 | 1,533 | 1,504 | 1,531 | 23,400 |
2023/03/06 | 1,508 | 1,514 | 1,497 | 1,504 | 17,600 |
2023/03/03 | 1,482 | 1,508 | 1,482 | 1,500 | 24,300 |
2023/03/02 | 1,499 | 1,499 | 1,468 | 1,493 | 30,200 |
2023/03/01 | 1,438 | 1,507 | 1,438 | 1,499 | 43,600 |
2023/02/28 | 1,459 | 1,470 | 1,433 | 1,446 | 32,400 |
2023/02/27 | 1,477 | 1,477 | 1,439 | 1,461 | 48,000 |
2023/02/24 | 1,351 | 1,444 | 1,349 | 1,430 | 130,000 |
2023/02/22 | 1,350 | 1,353 | 1,348 | 1,351 | 8,400 |
2023/02/21 | 1,358 | 1,359 | 1,348 | 1,348 | 7,100 |
2023/02/20 | 1,342 | 1,357 | 1,342 | 1,354 | 11,000 |
2023/02/17 | 1,336 | 1,346 | 1,336 | 1,336 | 6,100 |
2023/02/16 | 1,343 | 1,350 | 1,336 | 1,346 | 15,700 |
2023/02/15 | 1,321 | 1,342 | 1,321 | 1,335 | 11,000 |
2023/02/14 | 1,334 | 1,334 | 1,317 | 1,320 | 11,100 |
2023/02/13 | 1,329 | 1,329 | 1,322 | 1,322 | 2,700 |
2023/02/10 | 1,340 | 1,348 | 1,321 | 1,322 | 13,500 |
2023/02/09 | 1,337 | 1,342 | 1,335 | 1,337 | 12,700 |
2023/02/08 | 1,343 | 1,344 | 1,333 | 1,337 | 5,600 |
2023/02/07 | 1,335 | 1,338 | 1,334 | 1,335 | 4,900 |
2023/02/06 | 1,328 | 1,338 | 1,328 | 1,332 | 7,300 |
2023/02/03 | 1,330 | 1,330 | 1,315 | 1,328 | 7,000 |
2023/02/02 | 1,321 | 1,325 | 1,315 | 1,315 | 4,800 |
2023/02/01 | 1,321 | 1,332 | 1,318 | 1,322 | 5,800 |
2023/01/31 | 1,332 | 1,348 | 1,322 | 1,326 | 21,400 |
2023/01/30 | 1,319 | 1,330 | 1,312 | 1,330 | 18,100 |
2023/01/27 | 1,350 | 1,350 | 1,305 | 1,331 | 22,200 |
2023/01/26 | 1,347 | 1,350 | 1,326 | 1,350 | 9,900 |
2023/01/25 | 1,326 | 1,345 | 1,326 | 1,345 | 7,500 |
2023/01/24 | 1,341 | 1,343 | 1,332 | 1,337 | 12,300 |
2023/01/23 | 1,323 | 1,341 | 1,316 | 1,341 | 8,800 |
2023/01/20 | 1,300 | 1,322 | 1,300 | 1,317 | 9,000 |
2023/01/19 | 1,316 | 1,316 | 1,301 | 1,307 | 7,200 |
2023/01/18 | 1,297 | 1,321 | 1,296 | 1,321 | 11,900 |
2023/01/17 | 1,297 | 1,307 | 1,296 | 1,307 | 11,200 |
2023/01/16 | 1,293 | 1,301 | 1,288 | 1,292 | 8,300 |
2023/01/13 | 1,299 | 1,303 | 1,286 | 1,287 | 8,000 |
2023/01/12 | 1,307 | 1,310 | 1,285 | 1,292 | 7,800 |
2023/01/11 | 1,279 | 1,303 | 1,279 | 1,303 | 5,600 |
2023/01/10 | 1,286 | 1,295 | 1,282 | 1,282 | 3,500 |
2023/01/06 | 1,285 | 1,290 | 1,270 | 1,274 | 11,700 |
2023/01/05 | 1,289 | 1,293 | 1,285 | 1,285 | 6,000 |
2023/01/04 | 1,315 | 1,315 | 1,290 | 1,290 | 11,400 |