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

東祥(8920)の株価時系列情報

東祥(8920)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
2014/12/30 2,741 2,773 2,724 2,743 26,400
2014/12/29 2,680 2,789 2,652 2,787 52,800
2014/12/26 2,618 2,663 2,618 2,654 27,400
2014/12/25 2,635 2,659 2,635 2,636 20,900
2014/12/24 2,610 2,686 2,610 2,668 37,400
2014/12/22 2,500 2,598 2,498 2,596 34,500
2014/12/19 2,500 2,512 2,455 2,484 35,300
2014/12/18 2,340 2,480 2,340 2,452 40,700
2014/12/17 2,356 2,366 2,326 2,335 15,900
2014/12/16 2,351 2,396 2,318 2,356 19,500
2014/12/15 2,359 2,409 2,317 2,351 17,800
2014/12/12 2,343 2,365 2,317 2,321 17,500
2014/12/11 2,335 2,379 2,329 2,372 23,300
2014/12/10 2,333 2,379 2,305 2,338 31,400
2014/12/09 2,360 2,419 2,337 2,351 37,200
2014/12/08 2,349 2,349 2,295 2,300 13,100
2014/12/05 2,314 2,347 2,293 2,299 25,900
2014/12/04 2,290 2,328 2,266 2,273 28,900
2014/12/03 2,350 2,359 2,310 2,311 27,100
2014/12/02 2,389 2,413 2,372 2,385 18,300
2014/12/01 2,412 2,466 2,410 2,424 27,000
2014/11/28 2,429 2,458 2,405 2,446 48,300
2014/11/27 2,326 2,440 2,326 2,436 49,700
2014/11/26 2,365 2,420 2,321 2,326 93,000
2014/11/25 2,300 2,369 2,257 2,363 75,500
2014/11/21 2,283 2,299 2,260 2,280 29,500
2014/11/20 2,227 2,299 2,223 2,283 24,600
2014/11/19 2,220 2,266 2,213 2,250 23,900
2014/11/18 2,152 2,219 2,152 2,210 16,000
2014/11/17 2,215 2,220 2,150 2,152 16,300
2014/11/14 2,236 2,237 2,182 2,215 25,100
2014/11/13 2,218 2,238 2,203 2,236 15,900
2014/11/12 2,220 2,231 2,200 2,202 13,400
2014/11/11 2,219 2,220 2,199 2,208 7,400
2014/11/10 2,163 2,220 2,163 2,212 17,300
2014/11/07 2,119 2,210 2,119 2,207 41,800
2014/11/06 2,190 2,220 2,081 2,091 71,200
2014/11/05 2,265 2,270 2,200 2,201 34,800
2014/11/04 2,315 2,342 2,260 2,303 38,900
2014/10/31 2,265 2,387 2,218 2,353 25,300
2014/10/30 2,181 2,254 2,181 2,244 13,400
2014/10/29 2,172 2,219 2,172 2,201 14,900
2014/10/28 2,166 2,178 2,151 2,171 6,400
2014/10/27 2,150 2,188 2,121 2,178 14,100
2014/10/24 2,109 2,153 2,102 2,114 14,100
2014/10/23 2,108 2,108 2,072 2,082 9,300
2014/10/22 2,083 2,118 2,079 2,102 9,600
2014/10/21 2,094 2,097 2,021 2,029 22,400
2014/10/20 2,061 2,128 2,052 2,122 31,600
2014/10/17 2,012 2,070 1,977 2,001 44,300
2014/10/16 2,082 2,082 1,995 2,024 59,200
2014/10/15 2,160 2,165 2,063 2,103 25,600
2014/10/14 2,140 2,175 2,125 2,172 17,600
2014/10/10 2,182 2,221 2,182 2,192 21,000
2014/10/09 2,304 2,304 2,224 2,224 20,600
2014/10/08 2,251 2,265 2,250 2,260 7,400
2014/10/07 2,288 2,305 2,253 2,289 10,300
2014/10/06 2,290 2,302 2,266 2,281 10,800
2014/10/03 2,248 2,300 2,236 2,296 35,300
2014/10/02 2,300 2,309 2,249 2,255 21,800
2014/10/01 2,371 2,371 2,314 2,318 14,500
2014/09/30 2,420 2,437 2,372 2,386 16,100
2014/09/29 2,392 2,409 2,372 2,402 19,300
2014/09/26 2,462 2,469 2,392 2,392 36,000
2014/09/25 2,430 2,466 2,422 2,459 43,100
2014/09/24 2,430 2,443 2,386 2,426 25,700
2014/09/22 2,410 2,448 2,385 2,421 27,600
2014/09/19 2,282 2,478 2,270 2,415 117,400
2014/09/18 2,235 2,301 2,230 2,299 16,600
2014/09/17 2,250 2,250 2,200 2,239 12,800
2014/09/16 2,245 2,250 2,230 2,250 19,800
2014/09/12 2,230 2,230 2,201 2,215 22,100
2014/09/11 2,225 2,244 2,203 2,214 19,100
2014/09/10 2,203 2,241 2,203 2,236 18,800
2014/09/09 2,228 2,228 2,196 2,203 16,900
2014/09/08 2,280 2,295 2,235 2,235 22,000
2014/09/05 2,192 2,280 2,192 2,278 27,500
2014/09/04 2,191 2,235 2,166 2,210 14,500
2014/09/03 2,185 2,197 2,172 2,180 11,000
2014/09/02 2,210 2,211 2,183 2,197 18,000
2014/09/01 2,240 2,256 2,197 2,237 33,900
2014/08/29 2,170 2,259 2,169 2,240 35,500
2014/08/28 2,180 2,180 2,151 2,171 13,700
2014/08/27 2,189 2,189 2,151 2,170 7,700
2014/08/26 2,190 2,225 2,176 2,179 23,700
2014/08/25 2,189 2,240 2,140 2,212 37,800
2014/08/22 2,100 2,175 2,099 2,171 47,500
2014/08/21 2,040 2,064 2,034 2,058 15,900
2014/08/20 2,042 2,048 2,008 2,013 27,200
2014/08/19 2,059 2,065 2,040 2,061 8,500
2014/08/18 2,063 2,073 2,035 2,047 8,400
2014/08/15 2,068 2,068 2,032 2,041 12,700
2014/08/14 2,066 2,066 2,035 2,045 9,000
2014/08/13 2,056 2,072 2,023 2,043 13,800
2014/08/12 2,023 2,063 2,022 2,026 8,800
2014/08/11 2,035 2,035 2,026 2,035 10,400
2014/08/08 2,066 2,071 2,021 2,022 8,800
2014/08/07 2,048 2,081 2,029 2,080 18,900
2014/08/06 2,096 2,096 2,020 2,027 22,600
2014/08/05 2,071 2,100 2,058 2,100 22,900
2014/08/04 2,049 2,065 2,024 2,053 7,200
2014/08/01 1,990 2,060 1,980 2,049 20,400
2014/07/31 2,050 2,073 2,023 2,031 18,700
2014/07/30 2,000 2,045 1,994 2,045 15,500
2014/07/29 1,993 2,006 1,944 1,994 16,000
2014/07/28 2,002 2,020 1,991 1,993 21,400
2014/07/25 2,009 2,021 2,001 2,002 16,900
2014/07/24 2,015 2,038 2,012 2,019 15,600
2014/07/23 2,034 2,045 2,014 2,029 14,500
2014/07/22 2,020 2,038 1,976 2,023 29,300
2014/07/18 2,024 2,024 1,997 2,012 13,400
2014/07/17 2,038 2,038 1,998 2,021 26,600
2014/07/16 2,040 2,063 2,013 2,038 28,600
2014/07/15 2,030 2,082 2,011 2,077 40,100
2014/07/14 1,970 2,010 1,970 2,001 24,300
2014/07/11 1,921 1,990 1,921 1,979 35,100
2014/07/10 1,970 1,985 1,954 1,961 18,900
2014/07/09 1,972 1,993 1,970 1,974 19,600
2014/07/08 1,979 2,019 1,966 1,993 35,200
2014/07/07 2,028 2,043 1,947 1,970 45,600
2014/07/04 2,051 2,072 2,025 2,036 42,700
2014/07/03 2,095 2,096 2,053 2,063 22,000
2014/07/02 2,094 2,120 2,077 2,092 46,600
2014/07/01 2,065 2,105 2,051 2,092 72,900
2014/06/30 1,970 2,098 1,968 2,087 104,100
2014/06/27 1,934 2,030 1,929 1,973 75,300
2014/06/26 1,919 1,940 1,905 1,934 27,200
2014/06/25 1,889 1,943 1,881 1,928 36,700
2014/06/24 1,879 1,920 1,877 1,917 60,100
2014/06/23 1,880 1,880 1,832 1,865 32,400
2014/06/20 1,905 1,905 1,850 1,866 41,100
2014/06/19 1,871 1,898 1,864 1,869 77,400
2014/06/18 1,793 1,831 1,793 1,831 43,300
2014/06/17 1,807 1,807 1,779 1,793 21,600
2014/06/16 1,798 1,803 1,781 1,784 27,300
2014/06/13 1,808 1,808 1,781 1,794 28,000
2014/06/12 1,778 1,813 1,778 1,786 31,800
2014/06/11 1,782 1,815 1,762 1,797 57,100
2014/06/10 1,787 1,787 1,753 1,785 35,900
2014/06/09 1,800 1,800 1,748 1,756 28,700
2014/06/06 1,773 1,779 1,751 1,777 25,800
2014/06/05 1,790 1,790 1,737 1,761 25,500
2014/06/04 1,795 1,795 1,763 1,781 17,600
2014/06/03 1,785 1,788 1,758 1,785 19,700
2014/06/02 1,809 1,819 1,767 1,770 13,700
2014/05/30 1,748 1,775 1,728 1,775 20,600
2014/05/29 1,740 1,748 1,705 1,708 23,300
2014/05/28 1,712 1,716 1,703 1,711 14,100
2014/05/27 1,728 1,730 1,719 1,726 8,900
2014/05/26 1,733 1,746 1,707 1,733 20,200
2014/05/23 1,754 1,769 1,724 1,732 13,800
2014/05/22 1,704 1,766 1,704 1,754 28,900
2014/05/21 1,696 1,710 1,678 1,704 11,500
2014/05/20 1,698 1,718 1,695 1,696 17,400
2014/05/19 1,722 1,724 1,698 1,698 22,000
2014/05/16 1,717 1,727 1,697 1,722 27,500
2014/05/15 1,757 1,779 1,709 1,716 33,700
2014/05/14 1,823 1,839 1,759 1,793 47,300
2014/05/13 1,810 1,847 1,786 1,792 42,600
2014/05/12 1,824 1,865 1,780 1,806 49,300
2014/05/09 1,780 1,808 1,757 1,808 57,400
2014/05/08 1,718 1,792 1,705 1,792 74,100
2014/05/07 1,728 1,748 1,711 1,711 24,100
2014/05/02 1,705 1,769 1,705 1,765 45,500
2014/05/01 1,735 1,735 1,710 1,713 14,700
2014/04/30 1,735 1,760 1,702 1,719 77,200
2014/04/28 1,714 1,744 1,694 1,744 194,900
2014/04/25 1,717 1,718 1,686 1,710 53,200
2014/04/24 1,709 1,723 1,691 1,704 29,200
2014/04/23 1,735 1,747 1,700 1,702 38,200
2014/04/22 1,719 1,734 1,707 1,720 35,700
2014/04/21 1,740 1,790 1,728 1,728 54,000
2014/04/18 1,750 1,750 1,716 1,716 28,200
2014/04/17 1,763 1,780 1,731 1,769 41,500
2014/04/16 1,722 1,780 1,722 1,764 69,500
2014/04/15 1,724 1,746 1,711 1,740 66,200
2014/04/14 1,702 1,762 1,700 1,730 88,000
2014/04/11 1,728 1,737 1,700 1,718 68,100
2014/04/10 1,709 1,740 1,696 1,731 95,700
2014/04/09 1,697 1,723 1,678 1,710 105,300
2014/04/08 1,637 1,680 1,625 1,670 82,400
2014/04/07 1,645 1,645 1,606 1,615 34,900
2014/04/04 1,673 1,689 1,651 1,651 35,500
2014/04/03 1,700 1,700 1,657 1,679 62,000
2014/04/02 1,652 1,709 1,646 1,703 78,900
2014/04/01 1,598 1,635 1,578 1,624 53,400
2014/03/31 1,597 1,597 1,566 1,588 53,000
2014/03/28 1,528 1,565 1,501 1,565 30,900
2014/03/27 1,528 1,542 1,488 1,528 63,600
2014/03/26 1,568 1,568 1,524 1,535 69,000
2014/03/25 1,605 1,630 1,566 1,580 52,000
2014/03/24 1,645 1,645 1,612 1,612 52,100
2014/03/20 1,630 1,644 1,591 1,623 61,100
2014/03/19 1,611 1,646 1,611 1,646 170,200
2014/03/18 1,630 1,655 1,605 1,609 74,900
2014/03/17 1,655 1,670 1,624 1,624 41,200
2014/03/14 1,710 1,710 1,674 1,690 28,500
2014/03/13 1,733 1,737 1,701 1,715 63,500
2014/03/12 1,753 1,756 1,742 1,750 25,300
2014/03/11 1,762 1,769 1,749 1,767 35,300
2014/03/10 1,736 1,758 1,736 1,758 23,800
2014/03/07 1,742 1,745 1,734 1,734 48,700
2014/03/06 1,745 1,765 1,741 1,749 179,700
2014/03/05 1,775 1,787 1,761 1,784 97,700
2014/03/04 1,770 1,798 1,752 1,774 50,100
2014/03/03 1,783 1,793 1,760 1,793 37,000
2014/02/28 1,855 1,869 1,812 1,820 58,300
2014/02/27 1,875 1,900 1,817 1,886 61,100
2014/02/26 1,931 1,940 1,888 1,891 126,100
2014/02/25 1,896 1,917 1,895 1,915 14,200
2014/02/24 1,868 1,895 1,861 1,894 11,100
2014/02/21 1,843 1,869 1,839 1,848 10,600
2014/02/20 1,846 1,853 1,830 1,846 14,700
2014/02/19 1,855 1,858 1,825 1,840 6,500
2014/02/18 1,850 1,870 1,810 1,855 16,500
2014/02/17 1,839 1,879 1,812 1,844 19,500
2014/02/14 1,979 1,990 1,799 1,836 109,400
2014/02/13 2,090 2,090 1,979 2,016 38,500
2014/02/12 1,880 2,180 1,880 2,040 125,700
2014/02/10 1,880 1,885 1,840 1,850 15,700
2014/02/07 1,818 1,856 1,750 1,851 28,400
2014/02/06 1,756 1,800 1,748 1,787 7,800
2014/02/05 1,805 1,819 1,747 1,755 4,500
2014/02/04 1,700 1,770 1,700 1,755 15,200
2014/02/03 1,804 1,834 1,772 1,783 16,000
2014/01/31 1,880 1,880 1,802 1,839 13,900
2014/01/30 1,911 1,916 1,815 1,815 29,400
2014/01/29 1,951 1,968 1,901 1,968 17,600
2014/01/28 1,880 1,960 1,880 1,950 9,300
2014/01/27 1,850 1,888 1,846 1,869 8,300
2014/01/24 1,910 1,928 1,893 1,901 14,400
2014/01/23 1,986 1,995 1,947 1,955 9,800
2014/01/22 1,935 1,986 1,930 1,984 15,700
2014/01/21 1,865 1,930 1,865 1,915 14,800
2014/01/20 1,871 1,900 1,860 1,865 12,600
2014/01/17 1,843 1,882 1,843 1,871 3,300
2014/01/16 1,863 1,885 1,840 1,883 7,500
2014/01/15 1,882 1,882 1,846 1,863 6,200
2014/01/14 1,857 1,874 1,831 1,843 8,700
2014/01/10 1,889 1,889 1,861 1,861 7,000
2014/01/09 1,858 1,877 1,844 1,869 6,900
2014/01/08 1,870 1,880 1,840 1,840 7,800
2014/01/07 1,815 1,874 1,793 1,861 21,800
2014/01/06 1,812 1,819 1,786 1,813 10,700

このページの先頭へ