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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,607 | 1,636 | 1,607 | 1,631 | 50,100 | 1,631 |
| 2023-03-30 | 1,583 | 1,606 | 1,579 | 1,600 | 83,700 | 1,600 |
| 2023-03-29 | 1,622 | 1,643 | 1,622 | 1,643 | 77,700 | 1,643 |
| 2023-03-28 | 1,622 | 1,671 | 1,601 | 1,618 | 72,300 | 1,618 |
| 2023-03-27 | 1,613 | 1,613 | 1,599 | 1,605 | 46,500 | 1,605 |
| 2023-03-24 | 1,600 | 1,608 | 1,596 | 1,604 | 26,100 | 1,604 |
| 2023-03-23 | 1,586 | 1,603 | 1,584 | 1,600 | 29,500 | 1,600 |
| 2023-03-22 | 1,619 | 1,619 | 1,598 | 1,601 | 37,200 | 1,601 |
| 2023-03-20 | 1,610 | 1,615 | 1,585 | 1,588 | 77,900 | 1,588 |
| 2023-03-17 | 1,631 | 1,632 | 1,604 | 1,605 | 135,100 | 1,605 |
| 2023-03-16 | 1,606 | 1,625 | 1,601 | 1,619 | 53,100 | 1,619 |
| 2023-03-15 | 1,625 | 1,647 | 1,625 | 1,643 | 35,300 | 1,643 |
| 2023-03-14 | 1,630 | 1,634 | 1,602 | 1,616 | 81,400 | 1,616 |
| 2023-03-13 | 1,647 | 1,659 | 1,640 | 1,659 | 53,400 | 1,659 |
| 2023-03-10 | 1,686 | 1,697 | 1,674 | 1,677 | 73,400 | 1,677 |
| 2023-03-09 | 1,695 | 1,717 | 1,690 | 1,706 | 50,900 | 1,706 |
| 2023-03-08 | 1,680 | 1,704 | 1,680 | 1,700 | 29,300 | 1,700 |
| 2023-03-07 | 1,676 | 1,695 | 1,669 | 1,690 | 54,200 | 1,690 |
| 2023-03-06 | 1,667 | 1,674 | 1,662 | 1,674 | 33,000 | 1,674 |
| 2023-03-03 | 1,672 | 1,674 | 1,657 | 1,657 | 56,500 | 1,657 |
| 2023-03-02 | 1,670 | 1,678 | 1,665 | 1,673 | 31,400 | 1,673 |
| 2023-03-01 | 1,653 | 1,672 | 1,649 | 1,667 | 34,000 | 1,667 |
| 2023-02-28 | 1,664 | 1,667 | 1,649 | 1,653 | 31,800 | 1,653 |
| 2023-02-27 | 1,668 | 1,672 | 1,660 | 1,660 | 32,800 | 1,660 |
| 2023-02-24 | 1,627 | 1,665 | 1,622 | 1,665 | 77,200 | 1,665 |
| 2023-02-22 | 1,642 | 1,646 | 1,625 | 1,631 | 45,700 | 1,631 |
| 2023-02-21 | 1,621 | 1,654 | 1,617 | 1,653 | 48,700 | 1,653 |
| 2023-02-20 | 1,624 | 1,634 | 1,609 | 1,623 | 38,900 | 1,623 |
| 2023-02-17 | 1,607 | 1,626 | 1,605 | 1,624 | 38,200 | 1,624 |
| 2023-02-16 | 1,608 | 1,609 | 1,599 | 1,609 | 36,000 | 1,609 |
| 2023-02-15 | 1,604 | 1,609 | 1,596 | 1,603 | 51,200 | 1,603 |
| 2023-02-14 | 1,566 | 1,610 | 1,565 | 1,604 | 100,600 | 1,604 |
| 2023-02-13 | 1,557 | 1,562 | 1,547 | 1,551 | 52,100 | 1,551 |
| 2023-02-10 | 1,555 | 1,570 | 1,550 | 1,562 | 66,100 | 1,562 |
| 2023-02-09 | 1,539 | 1,553 | 1,536 | 1,550 | 53,600 | 1,550 |
| 2023-02-08 | 1,539 | 1,548 | 1,536 | 1,542 | 21,300 | 1,542 |
| 2023-02-07 | 1,541 | 1,546 | 1,533 | 1,540 | 25,700 | 1,540 |
| 2023-02-06 | 1,524 | 1,541 | 1,524 | 1,541 | 23,300 | 1,541 |
| 2023-02-03 | 1,523 | 1,527 | 1,520 | 1,524 | 23,800 | 1,524 |
| 2023-02-02 | 1,549 | 1,549 | 1,520 | 1,520 | 40,700 | 1,520 |
| 2023-02-01 | 1,545 | 1,554 | 1,537 | 1,538 | 48,300 | 1,538 |
| 2023-01-31 | 1,541 | 1,547 | 1,537 | 1,540 | 26,200 | 1,540 |
| 2023-01-30 | 1,543 | 1,547 | 1,529 | 1,541 | 32,300 | 1,541 |
| 2023-01-27 | 1,529 | 1,543 | 1,528 | 1,540 | 18,500 | 1,540 |
| 2023-01-26 | 1,531 | 1,534 | 1,524 | 1,528 | 17,500 | 1,528 |
| 2023-01-25 | 1,548 | 1,548 | 1,529 | 1,532 | 23,300 | 1,532 |
| 2023-01-24 | 1,535 | 1,545 | 1,533 | 1,543 | 38,600 | 1,543 |
| 2023-01-23 | 1,520 | 1,529 | 1,510 | 1,528 | 35,000 | 1,528 |
| 2023-01-20 | 1,487 | 1,511 | 1,486 | 1,507 | 44,300 | 1,507 |
| 2023-01-19 | 1,480 | 1,486 | 1,477 | 1,484 | 29,700 | 1,484 |
| 2023-01-18 | 1,485 | 1,490 | 1,476 | 1,483 | 28,000 | 1,483 |
| 2023-01-17 | 1,479 | 1,487 | 1,479 | 1,485 | 19,700 | 1,485 |
| 2023-01-16 | 1,470 | 1,482 | 1,470 | 1,479 | 18,600 | 1,479 |
| 2023-01-13 | 1,473 | 1,487 | 1,472 | 1,474 | 21,100 | 1,474 |
| 2023-01-12 | 1,480 | 1,484 | 1,472 | 1,473 | 22,400 | 1,473 |
| 2023-01-11 | 1,466 | 1,481 | 1,463 | 1,478 | 26,200 | 1,478 |
| 2023-01-10 | 1,468 | 1,472 | 1,456 | 1,460 | 30,500 | 1,460 |
| 2023-01-06 | 1,454 | 1,467 | 1,454 | 1,464 | 19,700 | 1,464 |
| 2023-01-05 | 1,480 | 1,483 | 1,465 | 1,465 | 28,400 | 1,465 |
| 2023-01-04 | 1,495 | 1,495 | 1,479 | 1,479 | 25,700 | 1,479 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2004-03-02]1株→0.2株
