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
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

このページの先頭へ