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 |
|---|---|---|---|---|---|
| 2024/07/26 | 831 | 834 | 831 | 834 | 1,600 |
| 2024/07/25 | 833 | 835 | 831 | 831 | 2,800 |
| 2024/07/24 | 837 | 837 | 834 | 834 | 1,100 |
| 2024/07/23 | 840 | 840 | 833 | 837 | 2,900 |
| 2024/07/22 | 834 | 837 | 834 | 834 | 1,400 |
| 2024/07/19 | 836 | 836 | 833 | 834 | 2,000 |
| 2024/07/18 | 838 | 838 | 833 | 836 | 2,300 |
| 2024/07/17 | 838 | 840 | 838 | 838 | 3,200 |
| 2024/07/16 | 843 | 843 | 838 | 839 | 4,300 |
| 2024/07/12 | 843 | 847 | 843 | 843 | 1,300 |
| 2024/07/11 | 844 | 846 | 838 | 846 | 5,400 |
| 2024/07/10 | 845 | 845 | 840 | 844 | 2,300 |
| 2024/07/09 | 845 | 845 | 841 | 845 | 2,400 |
| 2024/07/08 | 839 | 849 | 837 | 845 | 3,400 |
| 2024/07/05 | 839 | 839 | 836 | 839 | 1,200 |
| 2024/07/04 | 846 | 847 | 835 | 838 | 4,500 |
| 2024/07/03 | 841 | 849 | 841 | 844 | 1,200 |
| 2024/07/02 | 838 | 844 | 838 | 841 | 2,000 |
| 2024/07/01 | 839 | 839 | 838 | 839 | 900 |
| 2024/06/28 | 836 | 840 | 835 | 839 | 1,400 |
| 2024/06/27 | 831 | 840 | 831 | 840 | 1,900 |
| 2024/06/26 | 831 | 835 | 830 | 832 | 6,200 |
| 2024/06/25 | 835 | 836 | 831 | 833 | 1,600 |
| 2024/06/24 | 839 | 839 | 829 | 835 | 4,000 |
| 2024/06/21 | 833 | 836 | 832 | 833 | 1,200 |
| 2024/06/20 | 831 | 833 | 831 | 833 | 800 |
| 2024/06/19 | 830 | 833 | 830 | 831 | 1,200 |
| 2024/06/18 | 833 | 835 | 831 | 831 | 1,400 |
| 2024/06/17 | 830 | 832 | 829 | 832 | 2,100 |
| 2024/06/14 | 832 | 836 | 831 | 831 | 2,000 |
| 2024/06/13 | 834 | 838 | 832 | 832 | 1,500 |
| 2024/06/12 | 835 | 838 | 834 | 834 | 1,300 |
| 2024/06/11 | 840 | 840 | 834 | 834 | 800 |
| 2024/06/10 | 833 | 842 | 833 | 836 | 1,500 |
| 2024/06/07 | 835 | 837 | 835 | 835 | 900 |
| 2024/06/06 | 839 | 843 | 838 | 838 | 500 |
| 2024/06/05 | 840 | 843 | 840 | 841 | 500 |
| 2024/06/04 | 834 | 842 | 834 | 840 | 2,200 |
| 2024/06/03 | 845 | 845 | 831 | 835 | 3,500 |
| 2024/05/31 | 838 | 839 | 834 | 839 | 600 |
| 2024/05/30 | 835 | 839 | 833 | 833 | 2,300 |
| 2024/05/29 | 837 | 845 | 836 | 836 | 1,800 |
| 2024/05/28 | 840 | 840 | 835 | 837 | 3,500 |
| 2024/05/27 | 843 | 847 | 840 | 840 | 3,300 |
| 2024/05/24 | 847 | 847 | 840 | 845 | 1,600 |
| 2024/05/23 | 845 | 846 | 841 | 842 | 1,000 |
| 2024/05/22 | 848 | 848 | 845 | 845 | 1,100 |
| 2024/05/21 | 852 | 852 | 846 | 846 | 2,500 |
| 2024/05/20 | 851 | 867 | 840 | 847 | 11,200 |
| 2024/05/17 | 843 | 851 | 842 | 851 | 3,200 |
| 2024/05/16 | 842 | 843 | 841 | 841 | 2,000 |
| 2024/05/15 | 841 | 843 | 841 | 841 | 1,100 |
| 2024/05/14 | 841 | 847 | 840 | 840 | 4,600 |
| 2024/05/13 | 846 | 852 | 843 | 843 | 4,700 |
| 2024/05/10 | 860 | 861 | 827 | 840 | 22,800 |
| 2024/05/09 | 814 | 951 | 813 | 847 | 101,800 |
| 2024/05/08 | 809 | 814 | 809 | 814 | 1,100 |
| 2024/05/07 | 808 | 812 | 808 | 809 | 1,800 |
| 2024/05/02 | 819 | 819 | 804 | 807 | 7,800 |
| 2024/05/01 | 815 | 819 | 815 | 819 | 1,400 |
| 2024/04/30 | 814 | 820 | 812 | 815 | 4,400 |
| 2024/04/26 | 816 | 817 | 807 | 807 | 13,100 |
| 2024/04/25 | 821 | 821 | 816 | 816 | 4,000 |
| 2024/04/24 | 818 | 823 | 818 | 821 | 1,100 |
| 2024/04/23 | 820 | 820 | 818 | 820 | 1,200 |
| 2024/04/22 | 821 | 822 | 820 | 820 | 1,200 |
| 2024/04/19 | 823 | 823 | 817 | 818 | 2,300 |
| 2024/04/18 | 824 | 824 | 824 | 824 | 100 |
| 2024/04/17 | 823 | 826 | 821 | 824 | 1,900 |
| 2024/04/16 | 825 | 826 | 822 | 822 | 2,800 |
| 2024/04/15 | 826 | 830 | 823 | 823 | 6,500 |
| 2024/04/12 | 822 | 826 | 822 | 823 | 1,600 |
| 2024/04/11 | 823 | 824 | 822 | 822 | 600 |
| 2024/04/10 | 825 | 825 | 823 | 823 | 1,200 |
| 2024/04/09 | 823 | 824 | 821 | 824 | 700 |
| 2024/04/08 | 822 | 823 | 821 | 821 | 600 |
| 2024/04/05 | 822 | 827 | 821 | 822 | 1,100 |
| 2024/04/04 | 824 | 828 | 823 | 825 | 1,000 |
| 2024/04/03 | 828 | 828 | 822 | 825 | 2,100 |
| 2024/04/02 | 821 | 823 | 820 | 822 | 2,200 |
| 2024/04/01 | 820 | 824 | 820 | 820 | 1,200 |
| 2024/03/29 | 821 | 824 | 821 | 823 | 1,200 |
| 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 |