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

東亞合成(4045)の株価時系列情報

東亞合成(4045)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
2024/03/28 1,597 1,626 1,575 1,581 225,500
2024/03/27 1,595 1,624 1,595 1,610 309,100
2024/03/26 1,607 1,618 1,580 1,587 219,500
2024/03/25 1,610 1,620 1,586 1,602 251,700
2024/03/22 1,596 1,627 1,586 1,614 538,800
2024/03/21 1,577 1,588 1,569 1,569 231,500
2024/03/19 1,549 1,575 1,543 1,569 195,100
2024/03/18 1,558 1,560 1,544 1,549 183,100
2024/03/15 1,541 1,562 1,536 1,553 352,800
2024/03/14 1,541 1,547 1,520 1,545 224,500
2024/03/13 1,535 1,557 1,516 1,526 303,300
2024/03/12 1,493 1,527 1,485 1,527 291,400
2024/03/11 1,540 1,540 1,471 1,491 360,100
2024/03/08 1,548 1,576 1,542 1,569 465,100
2024/03/07 1,533 1,565 1,528 1,553 680,200
2024/03/06 1,473 1,526 1,458 1,522 615,200
2024/03/05 1,461 1,478 1,452 1,473 659,200
2024/03/04 1,502 1,506 1,461 1,471 569,600
2024/03/01 1,532 1,535 1,520 1,528 504,200
2024/02/29 1,534 1,543 1,518 1,542 625,600
2024/02/28 1,540 1,542 1,520 1,534 261,100
2024/02/27 1,544 1,549 1,516 1,528 399,300
2024/02/26 1,569 1,571 1,543 1,546 342,400
2024/02/22 1,550 1,555 1,529 1,553 286,800
2024/02/21 1,525 1,550 1,522 1,543 496,200
2024/02/20 1,525 1,535 1,504 1,524 281,600
2024/02/19 1,556 1,558 1,514 1,520 486,700
2024/02/16 1,557 1,567 1,548 1,557 397,000
2024/02/15 1,587 1,587 1,537 1,549 520,900
2024/02/14 1,548 1,591 1,537 1,561 965,300
2024/02/13 1,537 1,712 1,526 1,549 1,126,300
2024/02/09 1,499 1,526 1,498 1,517 213,900
2024/02/08 1,545 1,545 1,507 1,518 235,000
2024/02/07 1,530 1,547 1,524 1,540 192,600
2024/02/06 1,521 1,549 1,515 1,533 356,100
2024/02/05 1,502 1,524 1,496 1,518 366,300
2024/02/02 1,485 1,510 1,485 1,498 477,700
2024/02/01 1,409 1,483 1,409 1,476 543,000
2024/01/31 1,369 1,432 1,368 1,420 915,600
2024/01/30 1,375 1,380 1,370 1,378 629,000
2024/01/29 1,357 1,373 1,357 1,372 263,600
2024/01/26 1,358 1,364 1,353 1,358 290,800
2024/01/25 1,357 1,367 1,357 1,362 170,600
2024/01/24 1,353 1,365 1,351 1,359 189,500
2024/01/23 1,350 1,359 1,348 1,351 335,800
2024/01/22 1,350 1,358 1,350 1,356 139,800
2024/01/19 1,341 1,352 1,341 1,347 218,300
2024/01/18 1,329 1,342 1,328 1,337 289,100
2024/01/17 1,339 1,349 1,333 1,333 293,000
2024/01/16 1,348 1,352 1,336 1,336 268,800
2024/01/15 1,340 1,362 1,336 1,355 187,700
2024/01/12 1,354 1,354 1,336 1,340 459,100
2024/01/11 1,362 1,367 1,355 1,357 218,000
2024/01/10 1,347 1,363 1,343 1,354 238,900
2024/01/09 1,341 1,358 1,336 1,350 382,000
2024/01/05 1,361 1,367 1,338 1,343 188,500
2024/01/04 1,352 1,364 1,340 1,361 267,200
2023/12/29 1,346 1,372 1,346 1,372 217,100
2023/12/28 1,325 1,355 1,323 1,346 178,600
2023/12/27 1,351 1,359 1,351 1,355 268,700
2023/12/26 1,349 1,350 1,340 1,346 235,200
2023/12/25 1,334 1,347 1,332 1,345 163,600
2023/12/22 1,302 1,322 1,302 1,321 139,700
2023/12/21 1,311 1,316 1,298 1,302 212,700
2023/12/20 1,300 1,322 1,300 1,313 204,900
2023/12/19 1,288 1,303 1,284 1,301 245,000
2023/12/18 1,288 1,292 1,277 1,291 151,800
2023/12/15 1,289 1,298 1,285 1,293 224,300
2023/12/14 1,292 1,298 1,283 1,289 169,100
2023/12/13 1,291 1,297 1,288 1,292 207,100
2023/12/12 1,325 1,325 1,295 1,295 195,100
2023/12/11 1,310 1,318 1,303 1,313 195,500
2023/12/08 1,314 1,329 1,302 1,305 369,600
2023/12/07 1,322 1,339 1,322 1,323 182,800
2023/12/06 1,326 1,349 1,326 1,345 169,800
2023/12/05 1,334 1,348 1,324 1,325 184,700
2023/12/04 1,339 1,359 1,327 1,350 244,800
2023/12/01 1,375 1,375 1,351 1,356 405,600
2023/11/30 1,354 1,363 1,348 1,360 243,100
2023/11/29 1,344 1,362 1,344 1,357 182,900
2023/11/28 1,353 1,358 1,347 1,350 135,500
2023/11/27 1,360 1,367 1,353 1,354 128,200
2023/11/24 1,364 1,365 1,342 1,356 226,000
2023/11/22 1,334 1,357 1,332 1,351 122,300
2023/11/21 1,344 1,353 1,331 1,347 159,500
2023/11/20 1,380 1,380 1,347 1,347 203,100
2023/11/17 1,364 1,383 1,364 1,380 161,200
2023/11/16 1,384 1,390 1,363 1,364 179,000
2023/11/15 1,387 1,397 1,381 1,389 114,400
2023/11/14 1,393 1,397 1,379 1,383 134,200
2023/11/13 1,410 1,412 1,376 1,387 149,300
2023/11/10 1,383 1,407 1,382 1,403 123,900
2023/11/09 1,375 1,391 1,375 1,386 115,400
2023/11/08 1,408 1,408 1,365 1,375 348,500
2023/11/07 1,423 1,423 1,408 1,408 203,300
2023/11/06 1,410 1,432 1,406 1,423 324,200
2023/11/02 1,401 1,417 1,383 1,389 249,000
2023/11/01 1,397 1,414 1,387 1,390 260,700
2023/10/31 1,328 1,381 1,328 1,376 479,000
2023/10/30 1,329 1,338 1,317 1,328 192,500
2023/10/27 1,328 1,346 1,325 1,346 122,400
2023/10/26 1,327 1,339 1,311 1,314 161,300
2023/10/25 1,352 1,352 1,329 1,331 154,100
2023/10/24 1,328 1,343 1,308 1,338 157,400
2023/10/23 1,339 1,344 1,328 1,328 169,000
2023/10/20 1,343 1,350 1,335 1,339 127,000
2023/10/19 1,331 1,351 1,330 1,343 135,900
2023/10/18 1,363 1,367 1,352 1,356 117,800
2023/10/17 1,352 1,368 1,346 1,352 98,700
2023/10/16 1,355 1,363 1,336 1,348 215,800
2023/10/13 1,368 1,374 1,353 1,355 266,800
2023/10/12 1,353 1,379 1,353 1,377 140,500
2023/10/11 1,358 1,361 1,351 1,353 132,900
2023/10/10 1,349 1,361 1,347 1,358 184,000
2023/10/06 1,314 1,333 1,311 1,326 112,900
2023/10/05 1,289 1,314 1,289 1,314 182,700
2023/10/04 1,302 1,307 1,287 1,289 246,100
2023/10/03 1,332 1,336 1,310 1,313 197,500
2023/10/02 1,355 1,363 1,331 1,333 233,000
2023/09/29 1,351 1,360 1,336 1,344 299,300
2023/09/28 1,347 1,359 1,337 1,346 253,900
2023/09/27 1,332 1,350 1,322 1,350 317,000
2023/09/26 1,350 1,351 1,337 1,344 368,800
2023/09/25 1,350 1,352 1,337 1,346 186,900
2023/09/22 1,338 1,350 1,333 1,343 178,600
2023/09/21 1,349 1,363 1,343 1,349 156,100
2023/09/20 1,388 1,388 1,348 1,349 352,700
2023/09/19 1,408 1,414 1,377 1,388 379,500
2023/09/15 1,393 1,407 1,387 1,395 295,100
2023/09/14 1,373 1,379 1,369 1,376 247,300
2023/09/13 1,385 1,385 1,365 1,367 355,800
2023/09/12 1,381 1,392 1,374 1,385 193,500
2023/09/11 1,381 1,393 1,368 1,377 172,300
2023/09/08 1,374 1,389 1,363 1,367 323,500
2023/09/07 1,389 1,401 1,386 1,389 206,300
2023/09/06 1,395 1,404 1,391 1,398 199,100
2023/09/05 1,413 1,413 1,391 1,402 210,900
2023/09/04 1,407 1,414 1,396 1,414 272,100
2023/09/01 1,389 1,412 1,386 1,407 225,000
2023/08/31 1,383 1,396 1,376 1,389 282,300
2023/08/30 1,378 1,389 1,376 1,384 140,700
2023/08/29 1,380 1,387 1,371 1,378 100,300
2023/08/28 1,374 1,387 1,373 1,380 128,700
2023/08/25 1,366 1,369 1,355 1,361 148,500
2023/08/24 1,356 1,369 1,355 1,366 108,800
2023/08/23 1,333 1,365 1,330 1,365 148,700
2023/08/22 1,317 1,337 1,311 1,337 132,400
2023/08/21 1,314 1,321 1,304 1,315 110,300
2023/08/18 1,318 1,318 1,306 1,314 140,000
2023/08/17 1,317 1,329 1,298 1,327 331,100
2023/08/16 1,323 1,333 1,314 1,317 295,400
2023/08/15 1,353 1,356 1,333 1,334 197,000
2023/08/14 1,362 1,370 1,350 1,358 132,300
2023/08/10 1,343 1,386 1,343 1,356 799,100
2023/08/09 1,336 1,356 1,336 1,348 346,500
2023/08/08 1,339 1,355 1,335 1,344 358,800
2023/08/07 1,365 1,368 1,340 1,340 606,900
2023/08/04 1,320 1,376 1,309 1,370 1,156,700
2023/08/03 1,341 1,341 1,303 1,326 426,600
2023/08/02 1,350 1,372 1,332 1,364 365,500
2023/08/01 1,341 1,396 1,338 1,368 537,900
2023/07/31 1,313 1,352 1,266 1,347 724,400
2023/07/28 1,280 1,301 1,275 1,300 401,800
2023/07/27 1,288 1,294 1,281 1,294 181,100
2023/07/26 1,297 1,300 1,287 1,293 258,700
2023/07/25 1,288 1,299 1,285 1,296 142,100
2023/07/24 1,295 1,296 1,281 1,288 176,700
2023/07/21 1,295 1,295 1,279 1,280 153,600
2023/07/20 1,295 1,304 1,283 1,286 134,500
2023/07/19 1,298 1,300 1,285 1,294 192,300
2023/07/18 1,270 1,283 1,266 1,280 166,300
2023/07/14 1,278 1,282 1,262 1,266 388,800
2023/07/13 1,277 1,282 1,272 1,274 198,200
2023/07/12 1,296 1,296 1,278 1,278 149,700
2023/07/11 1,302 1,307 1,287 1,287 187,600
2023/07/10 1,304 1,318 1,299 1,300 245,300
2023/07/07 1,298 1,307 1,292 1,296 245,100
2023/07/06 1,298 1,309 1,297 1,305 144,600
2023/07/05 1,296 1,315 1,294 1,310 155,500
2023/07/04 1,315 1,320 1,305 1,305 202,100
2023/07/03 1,302 1,332 1,302 1,323 217,600
2023/06/30 1,299 1,304 1,280 1,288 196,200
2023/06/29 1,306 1,312 1,292 1,299 174,300
2023/06/28 1,305 1,317 1,302 1,316 198,500
2023/06/27 1,302 1,305 1,286 1,295 85,400
2023/06/26 1,294 1,310 1,287 1,297 87,600
2023/06/23 1,300 1,311 1,286 1,291 144,600
2023/06/22 1,295 1,308 1,295 1,300 174,500
2023/06/21 1,281 1,295 1,281 1,290 189,900
2023/06/20 1,283 1,289 1,277 1,289 152,400
2023/06/19 1,293 1,297 1,282 1,291 145,700
2023/06/16 1,287 1,297 1,282 1,285 270,100
2023/06/15 1,299 1,312 1,287 1,296 233,400
2023/06/14 1,299 1,303 1,292 1,300 167,000
2023/06/13 1,277 1,291 1,274 1,284 196,400
2023/06/12 1,279 1,283 1,273 1,277 165,100
2023/06/09 1,275 1,281 1,264 1,279 282,000
2023/06/08 1,283 1,293 1,259 1,270 196,300
2023/06/07 1,286 1,296 1,268 1,272 258,000
2023/06/06 1,257 1,281 1,253 1,277 154,800

このページの先頭へ