1813 (株)不動テトラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,6071,6361,6071,63150,1001,631
2023-03-301,5831,6061,5791,60083,7001,600
2023-03-291,6221,6431,6221,64377,7001,643
2023-03-281,6221,6711,6011,61872,3001,618
2023-03-271,6131,6131,5991,60546,5001,605
2023-03-241,6001,6081,5961,60426,1001,604
2023-03-231,5861,6031,5841,60029,5001,600
2023-03-221,6191,6191,5981,60137,2001,601
2023-03-201,6101,6151,5851,58877,9001,588
2023-03-171,6311,6321,6041,605135,1001,605
2023-03-161,6061,6251,6011,61953,1001,619
2023-03-151,6251,6471,6251,64335,3001,643
2023-03-141,6301,6341,6021,61681,4001,616
2023-03-131,6471,6591,6401,65953,4001,659
2023-03-101,6861,6971,6741,67773,4001,677
2023-03-091,6951,7171,6901,70650,9001,706
2023-03-081,6801,7041,6801,70029,3001,700
2023-03-071,6761,6951,6691,69054,2001,690
2023-03-061,6671,6741,6621,67433,0001,674
2023-03-031,6721,6741,6571,65756,5001,657
2023-03-021,6701,6781,6651,67331,4001,673
2023-03-011,6531,6721,6491,66734,0001,667
2023-02-281,6641,6671,6491,65331,8001,653
2023-02-271,6681,6721,6601,66032,8001,660
2023-02-241,6271,6651,6221,66577,2001,665
2023-02-221,6421,6461,6251,63145,7001,631
2023-02-211,6211,6541,6171,65348,7001,653
2023-02-201,6241,6341,6091,62338,9001,623
2023-02-171,6071,6261,6051,62438,2001,624
2023-02-161,6081,6091,5991,60936,0001,609
2023-02-151,6041,6091,5961,60351,2001,603
2023-02-141,5661,6101,5651,604100,6001,604
2023-02-131,5571,5621,5471,55152,1001,551
2023-02-101,5551,5701,5501,56266,1001,562
2023-02-091,5391,5531,5361,55053,6001,550
2023-02-081,5391,5481,5361,54221,3001,542
2023-02-071,5411,5461,5331,54025,7001,540
2023-02-061,5241,5411,5241,54123,3001,541
2023-02-031,5231,5271,5201,52423,8001,524
2023-02-021,5491,5491,5201,52040,7001,520
2023-02-011,5451,5541,5371,53848,3001,538
2023-01-311,5411,5471,5371,54026,2001,540
2023-01-301,5431,5471,5291,54132,3001,541
2023-01-271,5291,5431,5281,54018,5001,540
2023-01-261,5311,5341,5241,52817,5001,528
2023-01-251,5481,5481,5291,53223,3001,532
2023-01-241,5351,5451,5331,54338,6001,543
2023-01-231,5201,5291,5101,52835,0001,528
2023-01-201,4871,5111,4861,50744,3001,507
2023-01-191,4801,4861,4771,48429,7001,484
2023-01-181,4851,4901,4761,48328,0001,483
2023-01-171,4791,4871,4791,48519,7001,485
2023-01-161,4701,4821,4701,47918,6001,479
2023-01-131,4731,4871,4721,47421,1001,474
2023-01-121,4801,4841,4721,47322,4001,473
2023-01-111,4661,4811,4631,47826,2001,478
2023-01-101,4681,4721,4561,46030,5001,460
2023-01-061,4541,4671,4541,46419,7001,464
2023-01-051,4801,4831,4651,46528,4001,465
2023-01-041,4951,4951,4791,47925,7001,479

分割・併合履歴 : [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株