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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,184 | 2,202 | 2,169 | 2,187 | 134,900 | 2,187 |
| 2024-04-24 | 2,147 | 2,190 | 2,146 | 2,172 | 111,000 | 2,172 |
| 2024-04-23 | 2,146 | 2,164 | 2,138 | 2,151 | 83,700 | 2,151 |
| 2024-04-22 | 2,150 | 2,166 | 2,128 | 2,146 | 79,600 | 2,146 |
| 2024-04-19 | 2,149 | 2,154 | 2,090 | 2,105 | 125,800 | 2,105 |
| 2024-04-18 | 2,102 | 2,157 | 2,098 | 2,155 | 169,000 | 2,155 |
| 2024-04-17 | 2,078 | 2,088 | 2,052 | 2,080 | 136,000 | 2,080 |
| 2024-04-16 | 2,099 | 2,109 | 2,056 | 2,058 | 129,500 | 2,058 |
| 2024-04-15 | 2,056 | 2,115 | 2,050 | 2,107 | 126,900 | 2,107 |
| 2024-04-12 | 2,063 | 2,082 | 2,046 | 2,077 | 97,100 | 2,077 |
| 2024-04-11 | 2,007 | 2,064 | 2,000 | 2,063 | 79,300 | 2,063 |
| 2024-04-10 | 1,998 | 2,055 | 1,998 | 2,040 | 131,700 | 2,040 |
| 2024-04-09 | 1,969 | 1,990 | 1,966 | 1,988 | 65,600 | 1,988 |
| 2024-04-08 | 1,956 | 1,974 | 1,943 | 1,974 | 63,800 | 1,974 |
| 2024-04-05 | 1,940 | 1,953 | 1,931 | 1,950 | 90,000 | 1,950 |
| 2024-04-04 | 2,001 | 2,001 | 1,967 | 1,967 | 99,600 | 1,967 |
| 2024-04-03 | 2,025 | 2,068 | 2,001 | 2,001 | 207,800 | 2,001 |
| 2024-04-02 | 2,042 | 2,055 | 2,027 | 2,043 | 110,800 | 2,043 |
| 2024-04-01 | 2,062 | 2,063 | 2,029 | 2,039 | 128,000 | 2,039 |
| 2024-03-29 | 2,047 | 2,072 | 2,044 | 2,060 | 69,800 | 2,060 |
| 2024-03-28 | 2,070 | 2,077 | 2,040 | 2,044 | 91,600 | 2,044 |
| 2024-03-27 | 2,098 | 2,120 | 2,095 | 2,103 | 103,600 | 2,103 |
| 2024-03-26 | 2,055 | 2,085 | 2,045 | 2,084 | 75,900 | 2,084 |
| 2024-03-25 | 2,060 | 2,079 | 2,043 | 2,062 | 105,700 | 2,062 |
| 2024-03-22 | 2,100 | 2,103 | 2,055 | 2,077 | 176,900 | 2,077 |
| 2024-03-21 | 2,111 | 2,136 | 2,092 | 2,098 | 191,000 | 2,098 |
| 2024-03-19 | 2,150 | 2,160 | 2,081 | 2,111 | 215,400 | 2,111 |
| 2024-03-18 | 2,143 | 2,158 | 2,137 | 2,151 | 45,000 | 2,151 |
| 2024-03-15 | 2,126 | 2,155 | 2,122 | 2,143 | 51,200 | 2,143 |
| 2024-03-14 | 2,141 | 2,141 | 2,110 | 2,127 | 52,100 | 2,127 |
| 2024-03-13 | 2,190 | 2,197 | 2,124 | 2,128 | 70,000 | 2,128 |
| 2024-03-12 | 2,148 | 2,191 | 2,143 | 2,188 | 62,700 | 2,188 |
| 2024-03-11 | 2,225 | 2,225 | 2,159 | 2,169 | 89,700 | 2,169 |
| 2024-03-08 | 2,201 | 2,247 | 2,193 | 2,242 | 78,800 | 2,242 |
| 2024-03-07 | 2,255 | 2,255 | 2,202 | 2,211 | 91,500 | 2,211 |
| 2024-03-06 | 2,239 | 2,264 | 2,224 | 2,263 | 112,100 | 2,263 |
| 2024-03-05 | 2,195 | 2,232 | 2,169 | 2,232 | 81,800 | 2,232 |
| 2024-03-04 | 2,195 | 2,234 | 2,175 | 2,206 | 104,000 | 2,206 |
| 2024-03-01 | 2,174 | 2,197 | 2,157 | 2,191 | 76,300 | 2,191 |
| 2024-02-29 | 2,145 | 2,169 | 2,140 | 2,140 | 32,800 | 2,140 |
| 2024-02-28 | 2,141 | 2,170 | 2,140 | 2,160 | 51,300 | 2,160 |
| 2024-02-27 | 2,171 | 2,180 | 2,144 | 2,145 | 60,300 | 2,145 |
| 2024-02-26 | 2,189 | 2,200 | 2,161 | 2,162 | 67,500 | 2,162 |
| 2024-02-22 | 2,189 | 2,207 | 2,181 | 2,189 | 35,300 | 2,189 |
| 2024-02-21 | 2,201 | 2,209 | 2,181 | 2,189 | 41,400 | 2,189 |
| 2024-02-20 | 2,234 | 2,250 | 2,210 | 2,211 | 50,100 | 2,211 |
| 2024-02-19 | 2,179 | 2,231 | 2,179 | 2,228 | 39,500 | 2,228 |
| 2024-02-16 | 2,151 | 2,210 | 2,151 | 2,179 | 100,400 | 2,179 |
| 2024-02-15 | 2,154 | 2,167 | 2,129 | 2,139 | 71,600 | 2,139 |
| 2024-02-14 | 2,191 | 2,191 | 2,131 | 2,152 | 104,600 | 2,152 |
| 2024-02-13 | 2,174 | 2,210 | 2,118 | 2,208 | 177,500 | 2,208 |
| 2024-02-09 | 2,250 | 2,253 | 2,217 | 2,242 | 102,900 | 2,242 |
| 2024-02-08 | 2,273 | 2,278 | 2,224 | 2,252 | 74,700 | 2,252 |
| 2024-02-07 | 2,254 | 2,279 | 2,250 | 2,265 | 53,000 | 2,265 |
| 2024-02-06 | 2,261 | 2,271 | 2,245 | 2,254 | 75,100 | 2,254 |
| 2024-02-05 | 2,291 | 2,291 | 2,255 | 2,270 | 87,200 | 2,270 |
| 2024-02-02 | 2,320 | 2,320 | 2,273 | 2,279 | 83,300 | 2,279 |
| 2024-02-01 | 2,338 | 2,346 | 2,319 | 2,319 | 57,800 | 2,319 |
| 2024-01-31 | 2,350 | 2,350 | 2,316 | 2,338 | 59,700 | 2,338 |
| 2024-01-30 | 2,373 | 2,383 | 2,354 | 2,354 | 44,100 | 2,354 |
| 2024-01-29 | 2,350 | 2,382 | 2,350 | 2,380 | 41,300 | 2,380 |
| 2024-01-26 | 2,363 | 2,383 | 2,349 | 2,349 | 78,700 | 2,349 |
| 2024-01-25 | 2,327 | 2,363 | 2,327 | 2,363 | 57,400 | 2,363 |
| 2024-01-24 | 2,358 | 2,359 | 2,335 | 2,339 | 51,200 | 2,339 |
| 2024-01-23 | 2,386 | 2,389 | 2,353 | 2,358 | 52,400 | 2,358 |
| 2024-01-22 | 2,390 | 2,395 | 2,368 | 2,382 | 66,800 | 2,382 |
| 2024-01-19 | 2,420 | 2,422 | 2,362 | 2,387 | 110,200 | 2,387 |
| 2024-01-18 | 2,364 | 2,377 | 2,343 | 2,343 | 74,900 | 2,343 |
| 2024-01-17 | 2,400 | 2,424 | 2,365 | 2,365 | 106,800 | 2,365 |
| 2024-01-16 | 2,425 | 2,425 | 2,382 | 2,389 | 88,600 | 2,389 |
| 2024-01-15 | 2,365 | 2,431 | 2,364 | 2,429 | 116,500 | 2,429 |
| 2024-01-12 | 2,373 | 2,384 | 2,346 | 2,359 | 145,400 | 2,359 |
| 2024-01-11 | 2,414 | 2,425 | 2,375 | 2,375 | 151,900 | 2,375 |
| 2024-01-10 | 2,387 | 2,413 | 2,373 | 2,390 | 132,600 | 2,390 |
| 2024-01-09 | 2,381 | 2,428 | 2,372 | 2,383 | 188,500 | 2,383 |
| 2024-01-05 | 2,448 | 2,452 | 2,345 | 2,378 | 534,900 | 2,378 |
| 2024-01-04 | 2,761 | 2,761 | 2,423 | 2,437 | 1,952,300 | 2,437 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
