1813 (株)不動テトラ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-232,1462,1642,1382,15183,7002,151
2024-04-222,1502,1662,1282,14679,6002,146
2024-04-192,1492,1542,0902,105125,8002,105
2024-04-182,1022,1572,0982,155169,0002,155
2024-04-172,0782,0882,0522,080136,0002,080
2024-04-162,0992,1092,0562,058129,5002,058
2024-04-152,0562,1152,0502,107126,9002,107
2024-04-122,0632,0822,0462,07797,1002,077
2024-04-112,0072,0642,0002,06379,3002,063
2024-04-101,9982,0551,9982,040131,7002,040
2024-04-091,9691,9901,9661,98865,6001,988
2024-04-081,9561,9741,9431,97463,8001,974
2024-04-051,9401,9531,9311,95090,0001,950
2024-04-042,0012,0011,9671,96799,6001,967
2024-04-032,0252,0682,0012,001207,8002,001
2024-04-022,0422,0552,0272,043110,8002,043
2024-04-012,0622,0632,0292,039128,0002,039
2024-03-292,0472,0722,0442,06069,8002,060
2024-03-282,0702,0772,0402,04491,6002,044
2024-03-272,0982,1202,0952,103103,6002,103
2024-03-262,0552,0852,0452,08475,9002,084
2024-03-252,0602,0792,0432,062105,7002,062
2024-03-222,1002,1032,0552,077176,9002,077
2024-03-212,1112,1362,0922,098191,0002,098
2024-03-192,1502,1602,0812,111215,4002,111
2024-03-182,1432,1582,1372,15145,0002,151
2024-03-152,1262,1552,1222,14351,2002,143
2024-03-142,1412,1412,1102,12752,1002,127
2024-03-132,1902,1972,1242,12870,0002,128
2024-03-122,1482,1912,1432,18862,7002,188
2024-03-112,2252,2252,1592,16989,7002,169
2024-03-082,2012,2472,1932,24278,8002,242
2024-03-072,2552,2552,2022,21191,5002,211
2024-03-062,2392,2642,2242,263112,1002,263
2024-03-052,1952,2322,1692,23281,8002,232
2024-03-042,1952,2342,1752,206104,0002,206
2024-03-012,1742,1972,1572,19176,3002,191
2024-02-292,1452,1692,1402,14032,8002,140
2024-02-282,1412,1702,1402,16051,3002,160
2024-02-272,1712,1802,1442,14560,3002,145
2024-02-262,1892,2002,1612,16267,5002,162
2024-02-222,1892,2072,1812,18935,3002,189
2024-02-212,2012,2092,1812,18941,4002,189
2024-02-202,2342,2502,2102,21150,1002,211
2024-02-192,1792,2312,1792,22839,5002,228
2024-02-162,1512,2102,1512,179100,4002,179
2024-02-152,1542,1672,1292,13971,6002,139
2024-02-142,1912,1912,1312,152104,6002,152
2024-02-132,1742,2102,1182,208177,5002,208
2024-02-092,2502,2532,2172,242102,9002,242
2024-02-082,2732,2782,2242,25274,7002,252
2024-02-072,2542,2792,2502,26553,0002,265
2024-02-062,2612,2712,2452,25475,1002,254
2024-02-052,2912,2912,2552,27087,2002,270
2024-02-022,3202,3202,2732,27983,3002,279
2024-02-012,3382,3462,3192,31957,8002,319
2024-01-312,3502,3502,3162,33859,7002,338
2024-01-302,3732,3832,3542,35444,1002,354
2024-01-292,3502,3822,3502,38041,3002,380
2024-01-262,3632,3832,3492,34978,7002,349
2024-01-252,3272,3632,3272,36357,4002,363
2024-01-242,3582,3592,3352,33951,2002,339
2024-01-232,3862,3892,3532,35852,4002,358
2024-01-222,3902,3952,3682,38266,8002,382
2024-01-192,4202,4222,3622,387110,2002,387
2024-01-182,3642,3772,3432,34374,9002,343
2024-01-172,4002,4242,3652,365106,8002,365
2024-01-162,4252,4252,3822,38988,6002,389
2024-01-152,3652,4312,3642,429116,5002,429
2024-01-122,3732,3842,3462,359145,4002,359
2024-01-112,4142,4252,3752,375151,9002,375
2024-01-102,3872,4132,3732,390132,6002,390
2024-01-092,3812,4282,3722,383188,5002,383
2024-01-052,4482,4522,3452,378534,9002,378
2024-01-042,7612,7612,4232,4371,952,3002,437

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