1813 (株)不動テトラ の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-082,2912,2932,2602,27875,6002,278
2025-07-072,2542,3022,2512,29196,5002,291
2025-07-042,3252,3602,2852,304108,6002,304
2025-07-032,3552,3692,2952,318114,2002,318
2025-07-022,2792,3352,2742,335113,9002,335
2025-07-012,2732,2942,2602,27665,8002,276
2025-06-302,2862,3082,2572,26178,6002,261
2025-06-272,2392,2802,2302,27597,3002,275
2025-06-262,2182,2282,1972,22587,8002,225
2025-06-252,2252,2272,1912,21557,5002,215
2025-06-242,2302,2362,2162,21947,2002,219
2025-06-232,1632,2142,1632,21448,9002,214
2025-06-202,2092,2092,1532,15396,2002,153
2025-06-192,2072,2092,1932,20927,8002,209
2025-06-182,2022,2182,1912,20747,0002,207
2025-06-172,1812,2022,1712,20145,9002,201
2025-06-162,1632,1972,1632,18268,0002,182
2025-06-132,1602,1652,1402,16069,0002,160
2025-06-122,1802,1832,1572,17151,8002,171
2025-06-112,1562,1932,1382,18083,6002,180
2025-06-102,1522,1772,1412,15170,5002,151
2025-06-092,1622,1622,1472,16051,9002,160
2025-06-062,1572,1862,1542,16854,9002,168
2025-06-052,1712,1842,1582,16039,6002,160
2025-06-042,1982,2042,1762,17757,2002,177
2025-06-032,2182,2182,1902,19356,8002,193
2025-06-022,2132,2332,2032,23338,3002,233
2025-05-302,2172,2302,1982,21949,4002,219
2025-05-292,2332,2402,2092,22650,0002,226
2025-05-282,2572,2782,2152,21986,6002,219
2025-05-272,2482,2482,2252,24133,9002,241
2025-05-262,2112,2382,2012,23646,4002,236
2025-05-232,1992,2432,1992,22162,3002,221
2025-05-222,1602,1992,1602,18530,4002,185
2025-05-212,1702,1982,1692,19659,0002,196
2025-05-202,2032,2052,1632,16553,5002,165
2025-05-192,1822,2002,1702,20046,4002,200
2025-05-162,1692,1952,1482,18250,0002,182
2025-05-152,1602,1902,1392,16946,6002,169
2025-05-142,1882,1942,1252,16983,8002,169
2025-05-132,2412,2752,1872,20187,7002,201
2025-05-122,2472,2882,1762,203178,5002,203
2025-05-092,3482,3912,1992,295193,5002,295
2025-05-082,3672,3672,3192,34132,8002,341
2025-05-072,3142,3852,2952,36787,2002,367
2025-05-022,3102,3522,2972,33275,9002,332
2025-05-012,3312,3472,3052,31642,9002,316
2025-04-302,3562,3582,3202,33427,0002,334
2025-04-282,3762,3992,3262,32649,1002,326
2025-04-252,3382,3812,3302,37638,8002,376
2025-04-242,3402,3852,3342,34667,1002,346
2025-04-232,3202,3392,2652,33148,2002,331
2025-04-222,2972,3172,2942,31023,0002,310
2025-04-212,2602,2972,2602,29721,8002,297
2025-04-182,1972,2602,1972,26030,1002,260
2025-04-172,1912,2022,1812,19914,8002,199
2025-04-162,1932,2092,1822,19017,3002,190
2025-04-152,2242,2242,1742,18318,6002,183
2025-04-142,1912,2212,1752,19736,3002,197
2025-04-112,1052,1982,1002,19152,5002,191
2025-04-102,1822,1882,1282,15253,7002,152
2025-04-092,0752,1122,0172,08269,2002,082
2025-04-082,0302,1202,0302,10391,4002,103
2025-04-071,9162,0081,8961,969151,8001,969
2025-04-042,1132,1312,0502,096110,2002,096
2025-04-032,0802,1622,0802,16278,7002,162
2025-04-022,2182,2182,1722,18035,7002,180
2025-04-012,2502,2502,1862,20048,9002,200
2025-03-312,2402,2642,2032,22548,9002,225
2025-03-282,2542,2922,2512,25840,4002,258
2025-03-272,2742,3212,2742,32146,0002,321
2025-03-262,3012,3212,2862,30950,6002,309
2025-03-252,2712,3062,2592,30542,5002,305
2025-03-242,3012,3092,2642,27139,7002,271
2025-03-212,2822,3062,2762,30153,9002,301
2025-03-192,2582,2902,2532,27621,7002,276
2025-03-182,2602,2732,2502,27027,9002,270
2025-03-172,2492,2632,2352,25723,8002,257
2025-03-142,2202,2342,2192,22524,2002,225
2025-03-132,2372,2612,2282,23426,0002,234
2025-03-122,2182,2492,2182,23735,9002,237
2025-03-112,2102,2222,1922,20435,1002,204
2025-03-102,2412,2632,2242,22423,1002,224
2025-03-072,2212,2452,1882,23342,6002,233
2025-03-062,2532,2622,2342,25032,5002,250
2025-03-052,2352,2502,2242,23328,8002,233
2025-03-042,2602,2882,2512,25439,4002,254
2025-03-032,2542,2822,2502,25542,5002,255
2025-02-282,2202,2542,2102,21749,5002,217
2025-02-272,2192,2642,2142,22036,3002,220
2025-02-262,2242,2372,1772,20656,6002,206
2025-02-252,2272,2402,2082,23049,3002,230
2025-02-212,1912,2932,1752,267129,7002,267
2025-02-202,2012,2012,1782,18226,2002,182
2025-02-192,1902,2162,1802,20121,1002,201
2025-02-182,2002,2002,1772,18222,8002,182
2025-02-172,2062,2282,2002,20019,5002,200
2025-02-142,2452,2452,2042,20448,2002,204
2025-02-132,2252,2402,1812,24052,6002,240
2025-02-122,2282,2442,1872,21059,6002,210
2025-02-102,2002,2392,1802,20894,1002,208
2025-02-072,1752,1982,1582,18450,0002,184
2025-02-062,1642,1732,1492,16029,8002,160
2025-02-052,1432,1582,1222,15836,2002,158
2025-02-042,1942,1952,1332,13339,1002,133
2025-02-032,2012,2202,1422,14446,0002,144
2025-01-312,1992,2242,1882,19534,9002,195
2025-01-302,1612,1982,1562,19232,2002,192
2025-01-292,1712,1802,1662,16625,5002,166
2025-01-282,1652,1822,1652,17124,0002,171
2025-01-272,1752,1862,1502,18036,6002,180
2025-01-242,1552,1732,1482,15344,7002,153
2025-01-232,1642,1642,1332,14133,9002,141
2025-01-222,1482,1572,1412,15132,1002,151
2025-01-212,1372,1522,1272,14433,8002,144
2025-01-202,0982,1412,0982,12728,9002,127
2025-01-172,0712,0982,0662,08735,0002,087
2025-01-162,1112,1142,0842,08429,6002,084
2025-01-152,1202,1232,1002,10137,6002,101
2025-01-142,1682,1702,1102,11656,3002,116
2025-01-102,1402,1662,1252,15549,2002,155
2025-01-092,1282,1372,1122,11345,5002,113
2025-01-082,1622,1942,1472,14770,7002,147
2025-01-072,1362,1562,1172,14752,8002,147
2025-01-062,1402,1462,1122,11459,3002,114

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