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 |