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 |
---|---|---|---|---|---|
2024/03/28 | 828 | 828 | 821 | 821 | 4,400 |
2024/03/27 | 829 | 834 | 829 | 830 | 4,200 |
2024/03/26 | 827 | 829 | 824 | 828 | 2,200 |
2024/03/25 | 834 | 834 | 821 | 822 | 6,100 |
2024/03/22 | 838 | 839 | 831 | 833 | 3,600 |
2024/03/21 | 828 | 839 | 824 | 837 | 12,500 |
2024/03/19 | 817 | 819 | 817 | 819 | 3,000 |
2024/03/18 | 820 | 820 | 815 | 815 | 3,000 |
2024/03/15 | 817 | 819 | 815 | 818 | 1,100 |
2024/03/14 | 818 | 820 | 815 | 818 | 900 |
2024/03/13 | 817 | 823 | 817 | 817 | 2,500 |
2024/03/12 | 819 | 819 | 813 | 814 | 1,700 |
2024/03/11 | 815 | 824 | 815 | 823 | 1,100 |
2024/03/08 | 815 | 819 | 815 | 815 | 3,000 |
2024/03/07 | 814 | 825 | 814 | 815 | 4,400 |
2024/03/06 | 812 | 822 | 812 | 822 | 900 |
2024/03/05 | 812 | 812 | 812 | 812 | 100 |
2024/03/04 | 820 | 820 | 811 | 811 | 2,200 |
2024/03/01 | 824 | 828 | 820 | 822 | 2,300 |
2024/02/29 | 812 | 838 | 805 | 825 | 11,900 |
2024/02/28 | 816 | 817 | 812 | 812 | 2,200 |
2024/02/27 | 820 | 822 | 816 | 817 | 2,900 |
2024/02/26 | 832 | 832 | 816 | 818 | 3,200 |
2024/02/22 | 823 | 823 | 823 | 823 | 300 |
2024/02/21 | 817 | 819 | 816 | 816 | 1,000 |
2024/02/20 | 820 | 824 | 819 | 824 | 700 |
2024/02/19 | 822 | 823 | 819 | 820 | 1,600 |
2024/02/16 | 810 | 817 | 810 | 817 | 2,200 |
2024/02/15 | 811 | 812 | 810 | 810 | 1,200 |
2024/02/14 | 813 | 815 | 811 | 811 | 1,800 |
2024/02/13 | 814 | 820 | 814 | 815 | 1,400 |
2024/02/09 | 813 | 826 | 813 | 813 | 2,500 |
2024/02/08 | 821 | 825 | 820 | 822 | 2,300 |
2024/02/07 | 826 | 832 | 822 | 822 | 5,100 |
2024/02/06 | 840 | 840 | 829 | 830 | 6,900 |
2024/02/05 | 855 | 867 | 844 | 849 | 10,900 |
2024/02/02 | 839 | 855 | 839 | 855 | 2,300 |
2024/02/01 | 848 | 849 | 840 | 840 | 2,800 |
2024/01/31 | 851 | 852 | 841 | 847 | 7,100 |
2024/01/30 | 857 | 858 | 836 | 836 | 18,100 |
2024/01/29 | 854 | 859 | 854 | 859 | 700 |
2024/01/26 | 856 | 859 | 854 | 854 | 2,600 |
2024/01/25 | 852 | 861 | 852 | 861 | 2,700 |
2024/01/24 | 853 | 856 | 853 | 854 | 1,600 |
2024/01/23 | 855 | 863 | 853 | 853 | 3,100 |
2024/01/22 | 857 | 861 | 854 | 855 | 3,100 |
2024/01/19 | 855 | 861 | 855 | 861 | 1,700 |
2024/01/18 | 856 | 859 | 855 | 855 | 1,400 |
2024/01/17 | 856 | 859 | 856 | 856 | 1,300 |
2024/01/16 | 860 | 860 | 856 | 856 | 1,600 |
2024/01/15 | 860 | 864 | 856 | 858 | 1,600 |
2024/01/12 | 868 | 868 | 855 | 861 | 6,200 |
2024/01/11 | 866 | 888 | 866 | 873 | 1,400 |
2024/01/10 | 863 | 869 | 863 | 864 | 1,300 |
2024/01/09 | 874 | 883 | 858 | 863 | 4,700 |
2024/01/05 | 874 | 880 | 867 | 870 | 2,300 |
2024/01/04 | 870 | 874 | 866 | 874 | 1,900 |
2023/12/29 | 872 | 872 | 871 | 871 | 800 |
2023/12/28 | 875 | 875 | 872 | 872 | 700 |
2023/12/27 | 865 | 878 | 858 | 878 | 6,600 |
2023/12/26 | 870 | 871 | 865 | 865 | 4,300 |
2023/12/25 | 885 | 885 | 875 | 879 | 2,700 |
2023/12/22 | 874 | 904 | 872 | 888 | 10,600 |
2023/12/21 | 892 | 892 | 881 | 881 | 1,900 |
2023/12/20 | 895 | 896 | 892 | 895 | 1,900 |
2023/12/19 | 897 | 897 | 896 | 896 | 1,400 |
2023/12/18 | 912 | 912 | 903 | 904 | 3,200 |
2023/12/15 | 911 | 919 | 907 | 912 | 4,700 |
2023/12/14 | 917 | 917 | 909 | 909 | 800 |
2023/12/13 | 910 | 931 | 907 | 918 | 5,300 |
2023/12/12 | 912 | 916 | 910 | 913 | 1,900 |
2023/12/11 | 918 | 928 | 917 | 917 | 5,800 |
2023/12/08 | 925 | 927 | 917 | 917 | 3,300 |
2023/12/07 | 933 | 933 | 925 | 931 | 2,500 |
2023/12/06 | 939 | 940 | 932 | 933 | 2,800 |
2023/12/05 | 942 | 942 | 936 | 936 | 1,100 |
2023/12/04 | 950 | 950 | 942 | 942 | 2,900 |
2023/12/01 | 942 | 950 | 940 | 950 | 800 |
2023/11/30 | 943 | 943 | 942 | 942 | 600 |
2023/11/29 | 972 | 972 | 948 | 951 | 2,900 |
2023/11/28 | 972 | 979 | 970 | 973 | 3,800 |
2023/11/27 | 932 | 1,053 | 931 | 972 | 33,400 |
2023/11/24 | 942 | 942 | 932 | 932 | 1,900 |
2023/11/22 | 935 | 941 | 934 | 935 | 1,700 |
2023/11/21 | 941 | 942 | 935 | 935 | 4,200 |
2023/11/20 | 945 | 950 | 941 | 941 | 1,900 |
2023/11/17 | 948 | 948 | 944 | 944 | 500 |
2023/11/16 | 950 | 950 | 944 | 948 | 2,200 |
2023/11/15 | 953 | 955 | 947 | 950 | 2,700 |
2023/11/14 | 951 | 956 | 951 | 951 | 1,300 |
2023/11/13 | 950 | 957 | 949 | 950 | 1,300 |
2023/11/10 | 951 | 953 | 945 | 946 | 1,800 |
2023/11/09 | 951 | 951 | 951 | 951 | 500 |
2023/11/08 | 957 | 961 | 953 | 955 | 700 |
2023/11/07 | 959 | 959 | 951 | 957 | 1,200 |
2023/11/06 | 959 | 999 | 947 | 956 | 13,300 |
2023/11/02 | 952 | 962 | 952 | 953 | 1,400 |
2023/11/01 | 954 | 960 | 953 | 957 | 3,500 |
2023/10/31 | 957 | 960 | 951 | 960 | 4,100 |
2023/10/30 | 981 | 989 | 964 | 964 | 27,400 |
2023/10/27 | 985 | 992 | 976 | 990 | 2,100 |
2023/10/26 | 1,008 | 1,008 | 974 | 979 | 3,500 |
2023/10/25 | 998 | 1,015 | 998 | 1,005 | 2,900 |
2023/10/24 | 979 | 1,002 | 961 | 998 | 7,200 |
2023/10/23 | 981 | 983 | 976 | 976 | 2,500 |
2023/10/20 | 985 | 985 | 979 | 979 | 500 |
2023/10/19 | 1,000 | 1,000 | 975 | 975 | 2,700 |
2023/10/18 | 992 | 992 | 978 | 985 | 2,100 |
2023/10/17 | 983 | 992 | 980 | 992 | 1,600 |
2023/10/16 | 1,006 | 1,009 | 980 | 980 | 3,600 |
2023/10/13 | 1,020 | 1,020 | 1,000 | 1,000 | 3,600 |
2023/10/12 | 1,027 | 1,027 | 1,018 | 1,020 | 1,100 |
2023/10/11 | 1,040 | 1,040 | 1,018 | 1,022 | 2,500 |
2023/10/10 | 1,038 | 1,038 | 1,030 | 1,032 | 800 |
2023/10/06 | 1,037 | 1,037 | 1,027 | 1,030 | 1,500 |
2023/10/05 | 1,025 | 1,026 | 1,021 | 1,022 | 1,200 |
2023/10/04 | 1,028 | 1,030 | 1,017 | 1,024 | 3,700 |
2023/10/03 | 1,085 | 1,085 | 1,014 | 1,031 | 5,000 |
2023/10/02 | 1,056 | 1,056 | 1,055 | 1,055 | 500 |
2023/09/29 | 1,057 | 1,057 | 1,056 | 1,056 | 900 |
2023/09/28 | 1,067 | 1,067 | 1,053 | 1,066 | 1,000 |
2023/09/27 | 1,052 | 1,067 | 1,052 | 1,067 | 1,500 |
2023/09/26 | 1,065 | 1,068 | 1,061 | 1,062 | 1,000 |
2023/09/25 | 1,076 | 1,076 | 1,071 | 1,071 | 1,400 |
2023/09/22 | 1,093 | 1,093 | 1,073 | 1,076 | 3,200 |
2023/09/21 | 1,091 | 1,097 | 1,087 | 1,090 | 1,400 |
2023/09/20 | 1,095 | 1,095 | 1,087 | 1,087 | 1,000 |
2023/09/19 | 1,096 | 1,096 | 1,087 | 1,095 | 1,000 |
2023/09/15 | 1,078 | 1,097 | 1,074 | 1,093 | 3,400 |
2023/09/14 | 1,070 | 1,080 | 1,065 | 1,080 | 900 |
2023/09/13 | 1,068 | 1,070 | 1,056 | 1,066 | 2,800 |
2023/09/12 | 1,054 | 1,071 | 1,048 | 1,069 | 2,400 |
2023/09/11 | 1,053 | 1,059 | 1,049 | 1,052 | 1,300 |
2023/09/08 | 1,072 | 1,072 | 1,059 | 1,059 | 3,500 |
2023/09/07 | 1,086 | 1,086 | 1,072 | 1,078 | 1,000 |
2023/09/06 | 1,094 | 1,094 | 1,086 | 1,086 | 1,500 |
2023/09/05 | 1,086 | 1,091 | 1,084 | 1,090 | 2,400 |
2023/09/04 | 1,070 | 1,087 | 1,070 | 1,086 | 3,300 |
2023/09/01 | 1,056 | 1,070 | 1,047 | 1,070 | 2,400 |
2023/08/31 | 1,049 | 1,061 | 1,049 | 1,061 | 1,200 |
2023/08/30 | 1,052 | 1,054 | 1,047 | 1,048 | 1,100 |
2023/08/29 | 1,021 | 1,057 | 1,019 | 1,057 | 2,600 |
2023/08/28 | 1,024 | 1,024 | 1,015 | 1,020 | 600 |
2023/08/25 | 1,035 | 1,035 | 1,022 | 1,023 | 1,700 |
2023/08/24 | 1,043 | 1,043 | 1,030 | 1,031 | 1,600 |
2023/08/23 | 1,015 | 1,043 | 1,013 | 1,042 | 5,300 |
2023/08/22 | 1,014 | 1,020 | 1,010 | 1,014 | 900 |
2023/08/21 | 1,024 | 1,024 | 1,008 | 1,008 | 700 |
2023/08/18 | 1,027 | 1,027 | 1,007 | 1,007 | 2,300 |
2023/08/17 | 1,041 | 1,041 | 1,025 | 1,026 | 2,600 |
2023/08/16 | 1,046 | 1,046 | 1,035 | 1,037 | 1,200 |
2023/08/15 | 1,054 | 1,054 | 1,042 | 1,042 | 2,700 |
2023/08/14 | 1,049 | 1,049 | 1,046 | 1,047 | 500 |
2023/08/10 | 1,056 | 1,056 | 1,045 | 1,046 | 4,200 |
2023/08/09 | 1,074 | 1,074 | 1,056 | 1,056 | 2,700 |
2023/08/08 | 1,089 | 1,089 | 1,060 | 1,074 | 4,600 |
2023/08/07 | 1,065 | 1,130 | 1,065 | 1,094 | 24,000 |
2023/08/04 | 1,054 | 1,058 | 1,051 | 1,058 | 3,300 |
2023/08/03 | 1,070 | 1,070 | 1,060 | 1,060 | 2,700 |
2023/08/02 | 1,076 | 1,087 | 1,065 | 1,070 | 9,000 |
2023/08/01 | 1,078 | 1,081 | 1,076 | 1,076 | 1,000 |
2023/07/31 | 1,085 | 1,085 | 1,078 | 1,078 | 1,500 |
2023/07/28 | 1,087 | 1,099 | 1,080 | 1,080 | 13,500 |
2023/07/27 | 1,096 | 1,096 | 1,090 | 1,090 | 1,400 |
2023/07/26 | 1,103 | 1,103 | 1,086 | 1,090 | 1,800 |
2023/07/25 | 1,089 | 1,090 | 1,083 | 1,090 | 1,000 |
2023/07/24 | 1,094 | 1,095 | 1,087 | 1,088 | 1,100 |
2023/07/21 | 1,084 | 1,096 | 1,084 | 1,084 | 1,600 |
2023/07/20 | 1,081 | 1,087 | 1,081 | 1,082 | 1,700 |
2023/07/19 | 1,077 | 1,082 | 1,077 | 1,081 | 800 |
2023/07/18 | 1,078 | 1,078 | 1,077 | 1,077 | 1,200 |
2023/07/14 | 1,089 | 1,089 | 1,078 | 1,078 | 2,000 |
2023/07/13 | 1,099 | 1,099 | 1,089 | 1,089 | 1,000 |
2023/07/12 | 1,109 | 1,109 | 1,095 | 1,095 | 1,800 |
2023/07/11 | 1,095 | 1,111 | 1,091 | 1,105 | 4,100 |
2023/07/10 | 1,089 | 1,100 | 1,081 | 1,095 | 2,300 |
2023/07/07 | 1,093 | 1,093 | 1,087 | 1,087 | 1,400 |
2023/07/06 | 1,103 | 1,103 | 1,090 | 1,093 | 2,700 |
2023/07/05 | 1,109 | 1,109 | 1,103 | 1,103 | 1,700 |
2023/07/04 | 1,118 | 1,118 | 1,109 | 1,109 | 1,100 |
2023/07/03 | 1,113 | 1,114 | 1,111 | 1,113 | 800 |
2023/06/30 | 1,103 | 1,115 | 1,103 | 1,107 | 3,500 |
2023/06/29 | 1,106 | 1,108 | 1,104 | 1,107 | 800 |
2023/06/28 | 1,105 | 1,106 | 1,102 | 1,106 | 1,900 |
2023/06/27 | 1,108 | 1,119 | 1,101 | 1,108 | 8,600 |
2023/06/26 | 1,119 | 1,119 | 1,108 | 1,108 | 4,000 |
2023/06/23 | 1,125 | 1,125 | 1,116 | 1,116 | 3,200 |
2023/06/22 | 1,131 | 1,131 | 1,123 | 1,123 | 600 |
2023/06/21 | 1,123 | 1,125 | 1,118 | 1,125 | 1,900 |
2023/06/20 | 1,130 | 1,130 | 1,120 | 1,123 | 2,900 |
2023/06/19 | 1,137 | 1,137 | 1,122 | 1,129 | 1,600 |
2023/06/16 | 1,135 | 1,137 | 1,128 | 1,131 | 1,300 |
2023/06/15 | 1,136 | 1,136 | 1,121 | 1,128 | 1,800 |
2023/06/14 | 1,134 | 1,142 | 1,120 | 1,136 | 2,500 |
2023/06/13 | 1,143 | 1,145 | 1,131 | 1,134 | 3,200 |
2023/06/12 | 1,128 | 1,138 | 1,126 | 1,138 | 800 |
2023/06/09 | 1,113 | 1,125 | 1,098 | 1,116 | 5,100 |
2023/06/08 | 1,117 | 1,117 | 1,103 | 1,103 | 2,200 |
2023/06/07 | 1,114 | 1,126 | 1,114 | 1,117 | 2,400 |
2023/06/06 | 1,117 | 1,122 | 1,102 | 1,114 | 1,700 |