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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 2,291 | 2,293 | 2,260 | 2,278 | 75,600 | 2,278 |
| 2025-07-07 | 2,254 | 2,302 | 2,251 | 2,291 | 96,500 | 2,291 |
| 2025-07-04 | 2,325 | 2,360 | 2,285 | 2,304 | 108,600 | 2,304 |
| 2025-07-03 | 2,355 | 2,369 | 2,295 | 2,318 | 114,200 | 2,318 |
| 2025-07-02 | 2,279 | 2,335 | 2,274 | 2,335 | 113,900 | 2,335 |
| 2025-07-01 | 2,273 | 2,294 | 2,260 | 2,276 | 65,800 | 2,276 |
| 2025-06-30 | 2,286 | 2,308 | 2,257 | 2,261 | 78,600 | 2,261 |
| 2025-06-27 | 2,239 | 2,280 | 2,230 | 2,275 | 97,300 | 2,275 |
| 2025-06-26 | 2,218 | 2,228 | 2,197 | 2,225 | 87,800 | 2,225 |
| 2025-06-25 | 2,225 | 2,227 | 2,191 | 2,215 | 57,500 | 2,215 |
| 2025-06-24 | 2,230 | 2,236 | 2,216 | 2,219 | 47,200 | 2,219 |
| 2025-06-23 | 2,163 | 2,214 | 2,163 | 2,214 | 48,900 | 2,214 |
| 2025-06-20 | 2,209 | 2,209 | 2,153 | 2,153 | 96,200 | 2,153 |
| 2025-06-19 | 2,207 | 2,209 | 2,193 | 2,209 | 27,800 | 2,209 |
| 2025-06-18 | 2,202 | 2,218 | 2,191 | 2,207 | 47,000 | 2,207 |
| 2025-06-17 | 2,181 | 2,202 | 2,171 | 2,201 | 45,900 | 2,201 |
| 2025-06-16 | 2,163 | 2,197 | 2,163 | 2,182 | 68,000 | 2,182 |
| 2025-06-13 | 2,160 | 2,165 | 2,140 | 2,160 | 69,000 | 2,160 |
| 2025-06-12 | 2,180 | 2,183 | 2,157 | 2,171 | 51,800 | 2,171 |
| 2025-06-11 | 2,156 | 2,193 | 2,138 | 2,180 | 83,600 | 2,180 |
| 2025-06-10 | 2,152 | 2,177 | 2,141 | 2,151 | 70,500 | 2,151 |
| 2025-06-09 | 2,162 | 2,162 | 2,147 | 2,160 | 51,900 | 2,160 |
| 2025-06-06 | 2,157 | 2,186 | 2,154 | 2,168 | 54,900 | 2,168 |
| 2025-06-05 | 2,171 | 2,184 | 2,158 | 2,160 | 39,600 | 2,160 |
| 2025-06-04 | 2,198 | 2,204 | 2,176 | 2,177 | 57,200 | 2,177 |
| 2025-06-03 | 2,218 | 2,218 | 2,190 | 2,193 | 56,800 | 2,193 |
| 2025-06-02 | 2,213 | 2,233 | 2,203 | 2,233 | 38,300 | 2,233 |
| 2025-05-30 | 2,217 | 2,230 | 2,198 | 2,219 | 49,400 | 2,219 |
| 2025-05-29 | 2,233 | 2,240 | 2,209 | 2,226 | 50,000 | 2,226 |
| 2025-05-28 | 2,257 | 2,278 | 2,215 | 2,219 | 86,600 | 2,219 |
| 2025-05-27 | 2,248 | 2,248 | 2,225 | 2,241 | 33,900 | 2,241 |
| 2025-05-26 | 2,211 | 2,238 | 2,201 | 2,236 | 46,400 | 2,236 |
| 2025-05-23 | 2,199 | 2,243 | 2,199 | 2,221 | 62,300 | 2,221 |
| 2025-05-22 | 2,160 | 2,199 | 2,160 | 2,185 | 30,400 | 2,185 |
| 2025-05-21 | 2,170 | 2,198 | 2,169 | 2,196 | 59,000 | 2,196 |
| 2025-05-20 | 2,203 | 2,205 | 2,163 | 2,165 | 53,500 | 2,165 |
| 2025-05-19 | 2,182 | 2,200 | 2,170 | 2,200 | 46,400 | 2,200 |
| 2025-05-16 | 2,169 | 2,195 | 2,148 | 2,182 | 50,000 | 2,182 |
| 2025-05-15 | 2,160 | 2,190 | 2,139 | 2,169 | 46,600 | 2,169 |
| 2025-05-14 | 2,188 | 2,194 | 2,125 | 2,169 | 83,800 | 2,169 |
| 2025-05-13 | 2,241 | 2,275 | 2,187 | 2,201 | 87,700 | 2,201 |
| 2025-05-12 | 2,247 | 2,288 | 2,176 | 2,203 | 178,500 | 2,203 |
| 2025-05-09 | 2,348 | 2,391 | 2,199 | 2,295 | 193,500 | 2,295 |
| 2025-05-08 | 2,367 | 2,367 | 2,319 | 2,341 | 32,800 | 2,341 |
| 2025-05-07 | 2,314 | 2,385 | 2,295 | 2,367 | 87,200 | 2,367 |
| 2025-05-02 | 2,310 | 2,352 | 2,297 | 2,332 | 75,900 | 2,332 |
| 2025-05-01 | 2,331 | 2,347 | 2,305 | 2,316 | 42,900 | 2,316 |
| 2025-04-30 | 2,356 | 2,358 | 2,320 | 2,334 | 27,000 | 2,334 |
| 2025-04-28 | 2,376 | 2,399 | 2,326 | 2,326 | 49,100 | 2,326 |
| 2025-04-25 | 2,338 | 2,381 | 2,330 | 2,376 | 38,800 | 2,376 |
| 2025-04-24 | 2,340 | 2,385 | 2,334 | 2,346 | 67,100 | 2,346 |
| 2025-04-23 | 2,320 | 2,339 | 2,265 | 2,331 | 48,200 | 2,331 |
| 2025-04-22 | 2,297 | 2,317 | 2,294 | 2,310 | 23,000 | 2,310 |
| 2025-04-21 | 2,260 | 2,297 | 2,260 | 2,297 | 21,800 | 2,297 |
| 2025-04-18 | 2,197 | 2,260 | 2,197 | 2,260 | 30,100 | 2,260 |
| 2025-04-17 | 2,191 | 2,202 | 2,181 | 2,199 | 14,800 | 2,199 |
| 2025-04-16 | 2,193 | 2,209 | 2,182 | 2,190 | 17,300 | 2,190 |
| 2025-04-15 | 2,224 | 2,224 | 2,174 | 2,183 | 18,600 | 2,183 |
| 2025-04-14 | 2,191 | 2,221 | 2,175 | 2,197 | 36,300 | 2,197 |
| 2025-04-11 | 2,105 | 2,198 | 2,100 | 2,191 | 52,500 | 2,191 |
| 2025-04-10 | 2,182 | 2,188 | 2,128 | 2,152 | 53,700 | 2,152 |
| 2025-04-09 | 2,075 | 2,112 | 2,017 | 2,082 | 69,200 | 2,082 |
| 2025-04-08 | 2,030 | 2,120 | 2,030 | 2,103 | 91,400 | 2,103 |
| 2025-04-07 | 1,916 | 2,008 | 1,896 | 1,969 | 151,800 | 1,969 |
| 2025-04-04 | 2,113 | 2,131 | 2,050 | 2,096 | 110,200 | 2,096 |
| 2025-04-03 | 2,080 | 2,162 | 2,080 | 2,162 | 78,700 | 2,162 |
| 2025-04-02 | 2,218 | 2,218 | 2,172 | 2,180 | 35,700 | 2,180 |
| 2025-04-01 | 2,250 | 2,250 | 2,186 | 2,200 | 48,900 | 2,200 |
| 2025-03-31 | 2,240 | 2,264 | 2,203 | 2,225 | 48,900 | 2,225 |
| 2025-03-28 | 2,254 | 2,292 | 2,251 | 2,258 | 40,400 | 2,258 |
| 2025-03-27 | 2,274 | 2,321 | 2,274 | 2,321 | 46,000 | 2,321 |
| 2025-03-26 | 2,301 | 2,321 | 2,286 | 2,309 | 50,600 | 2,309 |
| 2025-03-25 | 2,271 | 2,306 | 2,259 | 2,305 | 42,500 | 2,305 |
| 2025-03-24 | 2,301 | 2,309 | 2,264 | 2,271 | 39,700 | 2,271 |
| 2025-03-21 | 2,282 | 2,306 | 2,276 | 2,301 | 53,900 | 2,301 |
| 2025-03-19 | 2,258 | 2,290 | 2,253 | 2,276 | 21,700 | 2,276 |
| 2025-03-18 | 2,260 | 2,273 | 2,250 | 2,270 | 27,900 | 2,270 |
| 2025-03-17 | 2,249 | 2,263 | 2,235 | 2,257 | 23,800 | 2,257 |
| 2025-03-14 | 2,220 | 2,234 | 2,219 | 2,225 | 24,200 | 2,225 |
| 2025-03-13 | 2,237 | 2,261 | 2,228 | 2,234 | 26,000 | 2,234 |
| 2025-03-12 | 2,218 | 2,249 | 2,218 | 2,237 | 35,900 | 2,237 |
| 2025-03-11 | 2,210 | 2,222 | 2,192 | 2,204 | 35,100 | 2,204 |
| 2025-03-10 | 2,241 | 2,263 | 2,224 | 2,224 | 23,100 | 2,224 |
| 2025-03-07 | 2,221 | 2,245 | 2,188 | 2,233 | 42,600 | 2,233 |
| 2025-03-06 | 2,253 | 2,262 | 2,234 | 2,250 | 32,500 | 2,250 |
| 2025-03-05 | 2,235 | 2,250 | 2,224 | 2,233 | 28,800 | 2,233 |
| 2025-03-04 | 2,260 | 2,288 | 2,251 | 2,254 | 39,400 | 2,254 |
| 2025-03-03 | 2,254 | 2,282 | 2,250 | 2,255 | 42,500 | 2,255 |
| 2025-02-28 | 2,220 | 2,254 | 2,210 | 2,217 | 49,500 | 2,217 |
| 2025-02-27 | 2,219 | 2,264 | 2,214 | 2,220 | 36,300 | 2,220 |
| 2025-02-26 | 2,224 | 2,237 | 2,177 | 2,206 | 56,600 | 2,206 |
| 2025-02-25 | 2,227 | 2,240 | 2,208 | 2,230 | 49,300 | 2,230 |
| 2025-02-21 | 2,191 | 2,293 | 2,175 | 2,267 | 129,700 | 2,267 |
| 2025-02-20 | 2,201 | 2,201 | 2,178 | 2,182 | 26,200 | 2,182 |
| 2025-02-19 | 2,190 | 2,216 | 2,180 | 2,201 | 21,100 | 2,201 |
| 2025-02-18 | 2,200 | 2,200 | 2,177 | 2,182 | 22,800 | 2,182 |
| 2025-02-17 | 2,206 | 2,228 | 2,200 | 2,200 | 19,500 | 2,200 |
| 2025-02-14 | 2,245 | 2,245 | 2,204 | 2,204 | 48,200 | 2,204 |
| 2025-02-13 | 2,225 | 2,240 | 2,181 | 2,240 | 52,600 | 2,240 |
| 2025-02-12 | 2,228 | 2,244 | 2,187 | 2,210 | 59,600 | 2,210 |
| 2025-02-10 | 2,200 | 2,239 | 2,180 | 2,208 | 94,100 | 2,208 |
| 2025-02-07 | 2,175 | 2,198 | 2,158 | 2,184 | 50,000 | 2,184 |
| 2025-02-06 | 2,164 | 2,173 | 2,149 | 2,160 | 29,800 | 2,160 |
| 2025-02-05 | 2,143 | 2,158 | 2,122 | 2,158 | 36,200 | 2,158 |
| 2025-02-04 | 2,194 | 2,195 | 2,133 | 2,133 | 39,100 | 2,133 |
| 2025-02-03 | 2,201 | 2,220 | 2,142 | 2,144 | 46,000 | 2,144 |
| 2025-01-31 | 2,199 | 2,224 | 2,188 | 2,195 | 34,900 | 2,195 |
| 2025-01-30 | 2,161 | 2,198 | 2,156 | 2,192 | 32,200 | 2,192 |
| 2025-01-29 | 2,171 | 2,180 | 2,166 | 2,166 | 25,500 | 2,166 |
| 2025-01-28 | 2,165 | 2,182 | 2,165 | 2,171 | 24,000 | 2,171 |
| 2025-01-27 | 2,175 | 2,186 | 2,150 | 2,180 | 36,600 | 2,180 |
| 2025-01-24 | 2,155 | 2,173 | 2,148 | 2,153 | 44,700 | 2,153 |
| 2025-01-23 | 2,164 | 2,164 | 2,133 | 2,141 | 33,900 | 2,141 |
| 2025-01-22 | 2,148 | 2,157 | 2,141 | 2,151 | 32,100 | 2,151 |
| 2025-01-21 | 2,137 | 2,152 | 2,127 | 2,144 | 33,800 | 2,144 |
| 2025-01-20 | 2,098 | 2,141 | 2,098 | 2,127 | 28,900 | 2,127 |
| 2025-01-17 | 2,071 | 2,098 | 2,066 | 2,087 | 35,000 | 2,087 |
| 2025-01-16 | 2,111 | 2,114 | 2,084 | 2,084 | 29,600 | 2,084 |
| 2025-01-15 | 2,120 | 2,123 | 2,100 | 2,101 | 37,600 | 2,101 |
| 2025-01-14 | 2,168 | 2,170 | 2,110 | 2,116 | 56,300 | 2,116 |
| 2025-01-10 | 2,140 | 2,166 | 2,125 | 2,155 | 49,200 | 2,155 |
| 2025-01-09 | 2,128 | 2,137 | 2,112 | 2,113 | 45,500 | 2,113 |
| 2025-01-08 | 2,162 | 2,194 | 2,147 | 2,147 | 70,700 | 2,147 |
| 2025-01-07 | 2,136 | 2,156 | 2,117 | 2,147 | 52,800 | 2,147 |
| 2025-01-06 | 2,140 | 2,146 | 2,112 | 2,114 | 59,300 | 2,114 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株