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

このページの先頭へ