日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東海染工(3577)の株価時系列情報

東海染工(3577)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,128 1,128 1,120 1,120 700
2020/12/29 1,137 1,137 1,119 1,128 1,600
2020/12/28 1,141 1,141 1,117 1,132 2,500
2020/12/25 1,125 1,133 1,125 1,133 1,500
2020/12/24 1,105 1,139 1,105 1,118 5,600
2020/12/23 1,110 1,134 1,106 1,121 4,600
2020/12/22 1,136 1,136 1,121 1,125 2,200
2020/12/21 1,114 1,136 1,113 1,136 3,900
2020/12/18 1,143 1,143 1,107 1,124 13,400
2020/12/17 1,118 1,145 1,118 1,137 5,500
2020/12/16 1,140 1,146 1,127 1,127 8,100
2020/12/15 1,125 1,140 1,115 1,140 7,000
2020/12/14 1,130 1,138 1,122 1,122 3,900
2020/12/11 1,129 1,153 1,129 1,146 3,700
2020/12/10 1,137 1,140 1,123 1,129 2,600
2020/12/09 1,120 1,157 1,120 1,146 3,800
2020/12/08 1,116 1,136 1,116 1,122 1,500
2020/12/07 1,124 1,125 1,117 1,121 7,300
2020/12/04 1,120 1,132 1,118 1,124 3,800
2020/12/03 1,121 1,131 1,120 1,120 1,500
2020/12/02 1,137 1,140 1,122 1,122 3,000
2020/12/01 1,136 1,136 1,113 1,135 2,000
2020/11/30 1,154 1,158 1,112 1,112 5,700
2020/11/27 1,127 1,170 1,127 1,170 4,800
2020/11/26 1,100 1,140 1,088 1,127 5,100
2020/11/25 1,123 1,139 1,120 1,129 2,600
2020/11/24 1,175 1,175 1,125 1,128 5,200
2020/11/20 1,142 1,161 1,129 1,146 9,300
2020/11/19 1,134 1,134 1,116 1,116 1,600
2020/11/18 1,140 1,140 1,121 1,134 1,600
2020/11/17 1,170 1,170 1,122 1,122 4,600
2020/11/16 1,144 1,192 1,122 1,175 9,100
2020/11/13 1,119 1,141 1,118 1,132 4,100
2020/11/12 1,145 1,145 1,123 1,134 2,400
2020/11/11 1,134 1,150 1,120 1,145 4,200
2020/11/10 1,138 1,138 1,118 1,134 2,400
2020/11/09 1,099 1,137 1,097 1,137 3,700
2020/11/06 1,129 1,129 1,097 1,129 1,800
2020/11/05 1,073 1,129 1,073 1,129 3,200
2020/11/04 1,048 1,129 1,005 1,107 15,300
2020/11/02 1,135 1,136 1,013 1,028 7,900
2020/10/30 1,139 1,139 1,132 1,132 600
2020/10/29 1,137 1,137 1,113 1,137 2,800
2020/10/28 1,128 1,140 1,128 1,140 1,000
2020/10/27 1,100 1,140 1,100 1,140 2,400
2020/10/26 1,138 1,138 1,125 1,138 1,400
2020/10/23 1,137 1,138 1,136 1,138 900
2020/10/22 1,134 1,135 1,128 1,128 800
2020/10/21 1,118 1,133 1,118 1,133 1,900
2020/10/20 1,132 1,132 1,120 1,120 700
2020/10/19 1,134 1,135 1,124 1,124 2,500
2020/10/16 1,130 1,130 1,119 1,119 2,500
2020/10/15 1,136 1,136 1,118 1,118 4,100
2020/10/14 1,130 1,137 1,130 1,131 700
2020/10/13 1,107 1,119 1,107 1,119 500
2020/10/12 1,112 1,116 1,111 1,116 400
2020/10/09 1,125 1,125 1,118 1,118 800
2020/10/08 1,145 1,145 1,122 1,125 3,100
2020/10/07 1,134 1,141 1,131 1,141 1,300
2020/10/06 1,130 1,138 1,128 1,138 1,000
2020/10/05 1,137 1,140 1,137 1,140 800
2020/10/02 1,144 1,144 1,131 1,142 1,700
2020/09/30 1,143 1,145 1,126 1,145 2,400
2020/09/29 1,149 1,149 1,127 1,143 2,400
2020/09/28 1,133 1,141 1,124 1,141 3,900
2020/09/25 1,136 1,136 1,126 1,133 2,100
2020/09/24 1,139 1,139 1,124 1,135 1,000
2020/09/23 1,118 1,144 1,118 1,140 1,000
2020/09/18 1,139 1,139 1,120 1,128 2,500
2020/09/17 1,138 1,138 1,123 1,126 1,600
2020/09/16 1,139 1,140 1,127 1,140 3,800
2020/09/15 1,139 1,139 1,128 1,129 1,000
2020/09/14 1,116 1,137 1,116 1,136 2,900
2020/09/11 1,146 1,146 1,128 1,130 3,300
2020/09/10 1,130 1,146 1,125 1,146 4,000
2020/09/09 1,130 1,130 1,117 1,130 2,100
2020/09/08 1,129 1,130 1,119 1,130 2,400
2020/09/07 1,113 1,131 1,113 1,130 900
2020/09/04 1,126 1,126 1,116 1,122 800
2020/09/03 1,122 1,125 1,099 1,125 2,700
2020/09/02 1,124 1,125 1,116 1,123 1,200
2020/09/01 1,129 1,130 1,116 1,116 1,300
2020/08/31 1,123 1,127 1,117 1,117 600
2020/08/28 1,118 1,131 1,118 1,131 1,700
2020/08/27 1,117 1,123 1,113 1,123 1,900
2020/08/26 1,135 1,135 1,123 1,125 500
2020/08/25 1,124 1,147 1,113 1,121 2,600
2020/08/24 1,136 1,136 1,112 1,124 1,000
2020/08/21 1,128 1,128 1,128 1,128 1,100
2020/08/20 1,120 1,120 1,109 1,110 500
2020/08/19 1,117 1,127 1,117 1,127 400
2020/08/18 1,125 1,126 1,124 1,124 600
2020/08/17 1,113 1,125 1,113 1,125 700
2020/08/14 1,125 1,125 1,112 1,112 600
2020/08/13 1,108 1,125 1,108 1,125 1,400
2020/08/12 1,103 1,120 1,103 1,120 1,000
2020/08/11 1,124 1,125 1,114 1,125 1,200
2020/08/07 1,121 1,121 1,121 1,121 500
2020/08/06 1,122 1,122 1,118 1,121 1,100
2020/08/05 1,106 1,125 1,106 1,125 1,400
2020/08/04 1,119 1,124 1,100 1,124 1,400
2020/08/03 1,115 1,124 1,112 1,112 2,200
2020/07/31 1,128 1,128 1,090 1,090 1,300
2020/07/30 1,133 1,133 1,082 1,128 4,200
2020/07/29 1,122 1,132 1,120 1,120 1,800
2020/07/28 1,123 1,123 1,122 1,122 400
2020/07/27 1,129 1,129 1,114 1,125 3,500
2020/07/22 1,111 1,127 1,104 1,116 4,400
2020/07/21 1,117 1,124 1,117 1,124 800
2020/07/20 1,130 1,130 1,115 1,115 1,200
2020/07/17 1,137 1,137 1,120 1,120 700
2020/07/16 1,134 1,134 1,124 1,126 1,600
2020/07/15 1,127 1,134 1,120 1,134 1,400
2020/07/14 1,121 1,132 1,121 1,127 1,300
2020/07/13 1,126 1,133 1,119 1,128 2,300
2020/07/10 1,115 1,124 1,092 1,120 10,000
2020/07/09 1,128 1,129 1,124 1,124 1,100
2020/07/08 1,138 1,140 1,133 1,133 1,200
2020/07/07 1,123 1,137 1,123 1,127 1,900
2020/07/06 1,134 1,140 1,132 1,140 1,300
2020/07/03 1,109 1,139 1,109 1,139 1,300
2020/07/02 1,138 1,138 1,108 1,108 4,200
2020/07/01 1,121 1,128 1,120 1,127 1,000
2020/06/30 1,132 1,143 1,110 1,128 8,400
2020/06/29 1,132 1,132 1,124 1,132 3,200
2020/06/26 1,118 1,137 1,118 1,132 1,900
2020/06/25 1,123 1,128 1,123 1,126 1,200
2020/06/24 1,135 1,144 1,130 1,144 2,400
2020/06/23 1,130 1,137 1,123 1,137 2,100
2020/06/22 1,121 1,136 1,113 1,126 2,700
2020/06/19 1,129 1,141 1,129 1,139 1,300
2020/06/18 1,127 1,134 1,123 1,134 2,500
2020/06/17 1,130 1,130 1,118 1,118 1,600
2020/06/16 1,139 1,139 1,121 1,121 2,600
2020/06/15 1,139 1,182 1,134 1,134 10,100
2020/06/12 1,130 1,141 1,127 1,137 3,300
2020/06/11 1,122 1,159 1,122 1,139 10,800
2020/06/10 1,134 1,134 1,116 1,122 2,700
2020/06/09 1,131 1,135 1,121 1,135 1,100
2020/06/08 1,139 1,139 1,122 1,131 2,900
2020/06/05 1,138 1,138 1,121 1,134 2,500
2020/06/04 1,129 1,133 1,125 1,133 1,800
2020/06/03 1,140 1,140 1,124 1,124 2,400
2020/06/02 1,131 1,140 1,131 1,140 5,300
2020/06/01 1,120 1,126 1,120 1,122 500
2020/05/29 1,132 1,133 1,117 1,117 2,100
2020/05/28 1,116 1,140 1,116 1,140 4,900
2020/05/27 1,115 1,124 1,115 1,117 1,300
2020/05/26 1,126 1,128 1,124 1,124 2,500
2020/05/25 1,125 1,125 1,118 1,125 800
2020/05/22 1,116 1,116 1,115 1,115 800
2020/05/21 1,120 1,120 1,120 1,120 300
2020/05/20 1,125 1,127 1,116 1,127 1,400
2020/05/19 1,122 1,125 1,100 1,125 2,400
2020/05/18 1,093 1,115 1,074 1,111 5,800
2020/05/15 1,110 1,116 1,093 1,106 3,200
2020/05/14 1,128 1,129 1,111 1,111 1,600
2020/05/13 1,130 1,136 1,109 1,136 1,500
2020/05/12 1,114 1,130 1,097 1,130 4,100
2020/05/11 1,115 1,115 1,103 1,114 4,000
2020/05/08 1,119 1,128 1,116 1,128 3,600
2020/05/07 1,139 1,139 1,104 1,111 1,400
2020/05/01 1,127 1,146 1,119 1,120 2,400
2020/04/30 1,162 1,162 1,121 1,127 4,100
2020/04/28 1,145 1,162 1,129 1,162 5,400
2020/04/27 1,128 1,146 1,128 1,144 2,600
2020/04/24 1,129 1,129 1,100 1,126 4,800
2020/04/23 1,100 1,130 1,100 1,130 3,000
2020/04/22 1,111 1,120 1,100 1,120 1,900
2020/04/21 1,110 1,126 1,110 1,111 1,600
2020/04/20 1,114 1,126 1,109 1,110 900
2020/04/17 1,116 1,120 1,114 1,114 900
2020/04/16 1,115 1,125 1,115 1,125 3,500
2020/04/15 1,124 1,124 1,103 1,113 900
2020/04/14 1,117 1,125 1,079 1,125 3,800
2020/04/13 1,101 1,115 1,101 1,114 300
2020/04/10 1,091 1,107 1,091 1,106 4,500
2020/04/09 1,117 1,120 1,117 1,120 1,300
2020/04/08 1,117 1,118 1,111 1,118 1,100
2020/04/07 1,101 1,101 1,085 1,089 1,400
2020/04/06 1,070 1,118 1,054 1,101 4,800
2020/04/03 1,100 1,100 1,073 1,100 2,000
2020/04/02 1,115 1,115 1,064 1,109 1,700
2020/04/01 1,152 1,152 1,101 1,115 3,600
2020/03/31 1,112 1,153 1,112 1,153 2,400
2020/03/30 1,139 1,157 1,112 1,112 6,400
2020/03/27 1,126 1,201 1,106 1,198 13,500
2020/03/26 1,130 1,130 1,104 1,126 3,200
2020/03/25 1,135 1,139 1,066 1,139 4,100
2020/03/24 1,129 1,129 1,109 1,129 2,000
2020/03/23 1,094 1,118 1,048 1,109 5,500
2020/03/19 1,085 1,100 1,044 1,046 5,100
2020/03/18 1,096 1,096 1,040 1,085 2,200
2020/03/17 991 1,095 991 1,067 4,800
2020/03/16 1,023 1,041 971 999 3,000
2020/03/13 1,006 1,098 1,006 1,024 14,200
2020/03/12 1,055 1,124 1,002 1,111 6,700
2020/03/11 1,083 1,131 1,055 1,055 2,100
2020/03/10 1,085 1,133 995 1,115 6,200
2020/03/09 1,030 1,119 999 1,095 10,200
2020/03/06 1,109 1,128 1,094 1,094 4,000
2020/03/05 1,102 1,137 1,102 1,130 5,500
2020/03/04 1,084 1,120 1,080 1,112 7,200
2020/03/03 1,084 1,122 1,060 1,107 6,300
2020/03/02 1,067 1,119 1,059 1,084 9,500
2020/02/28 1,076 1,119 1,043 1,091 12,200
2020/02/27 1,101 1,126 1,096 1,114 7,400
2020/02/26 1,076 1,111 1,074 1,090 5,100
2020/02/25 1,092 1,131 1,091 1,106 4,800
2020/02/21 1,118 1,136 1,118 1,136 1,000
2020/02/20 1,118 1,129 1,118 1,123 1,400
2020/02/19 1,117 1,128 1,117 1,124 2,500
2020/02/18 1,125 1,127 1,102 1,117 7,100
2020/02/17 1,134 1,136 1,130 1,130 3,700
2020/02/14 1,133 1,141 1,133 1,139 600
2020/02/13 1,134 1,136 1,132 1,132 2,900
2020/02/12 1,136 1,142 1,134 1,140 14,700
2020/02/10 1,132 1,139 1,132 1,136 2,000
2020/02/07 1,137 1,137 1,132 1,136 5,300
2020/02/06 1,143 1,143 1,135 1,139 4,700
2020/02/05 1,143 1,146 1,135 1,140 2,700
2020/02/04 1,139 1,144 1,135 1,143 4,300
2020/02/03 1,132 1,135 1,131 1,135 6,900
2020/01/31 1,143 1,143 1,128 1,141 17,300
2020/01/30 1,128 1,146 1,126 1,143 5,400
2020/01/29 1,133 1,134 1,128 1,128 1,400
2020/01/28 1,131 1,137 1,127 1,134 2,400
2020/01/27 1,142 1,142 1,132 1,132 2,500
2020/01/24 1,141 1,142 1,135 1,136 2,500
2020/01/23 1,132 1,140 1,132 1,135 1,000
2020/01/22 1,137 1,137 1,134 1,134 1,400
2020/01/21 1,131 1,140 1,131 1,137 2,000
2020/01/20 1,129 1,138 1,129 1,134 2,800
2020/01/17 1,136 1,136 1,129 1,129 900
2020/01/16 1,128 1,138 1,128 1,137 2,500
2020/01/15 1,130 1,136 1,128 1,128 5,500
2020/01/14 1,134 1,134 1,130 1,131 700
2020/01/10 1,133 1,134 1,128 1,134 1,000
2020/01/09 1,130 1,137 1,130 1,133 2,400
2020/01/08 1,127 1,136 1,126 1,130 2,800
2020/01/07 1,135 1,142 1,127 1,127 3,300
2020/01/06 1,143 1,143 1,131 1,131 5,800

このページの先頭へ