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
2026/02/10 999 1,000 998 1,000 700
2026/02/09 1,000 1,000 998 1,000 2,900
2026/02/06 1,000 1,002 996 998 4,200
2026/02/05 999 1,003 998 1,003 4,200
2026/02/04 999 999 994 996 2,200
2026/02/03 999 999 997 999 1,800
2026/02/02 996 998 994 998 900
2026/01/30 997 998 992 995 1,500
2026/01/29 994 996 986 996 2,700
2026/01/28 994 994 994 994 400
2026/01/27 992 995 990 992 1,200
2026/01/26 995 995 992 992 1,400
2026/01/23 993 993 992 992 800
2026/01/22 988 993 988 993 1,800
2026/01/21 987 989 978 986 1,500
2026/01/20 983 989 983 987 3,600
2026/01/19 976 984 976 978 2,000
2026/01/16 982 985 975 975 3,600
2026/01/15 967 980 967 980 2,200
2026/01/14 946 964 946 964 3,300
2026/01/13 943 943 936 943 1,900
2026/01/09 927 930 923 930 1,700
2026/01/08 929 929 914 919 2,700
2026/01/07 912 930 911 930 1,800
2026/01/06 913 916 911 912 3,600
2026/01/05 911 913 905 913 1,500
2025/12/30 908 911 901 901 4,000
2025/12/29 903 903 901 902 900
2025/12/26 905 905 903 903 1,700
2025/12/25 904 905 902 905 2,700
2025/12/24 904 904 904 904 300
2025/12/23 907 912 904 904 4,800
2025/12/22 899 912 896 907 5,800
2025/12/19 894 896 893 896 700
2025/12/18 895 895 891 894 1,100
2025/12/17 898 898 891 891 400
2025/12/16 895 895 891 892 1,700
2025/12/15 897 897 895 895 1,700
2025/12/12 896 896 895 895 1,200
2025/12/11 894 894 888 894 900
2025/12/10 893 894 893 894 600
2025/12/09 893 896 888 896 800
2025/12/08 888 890 886 890 2,100
2025/12/05 890 896 883 890 1,800
2025/12/04 885 891 884 891 2,400
2025/12/03 890 902 890 890 1,400
2025/12/02 900 903 888 895 2,800
2025/12/01 900 900 895 900 1,100
2025/11/28 895 899 889 899 1,800
2025/11/27 883 891 882 891 1,000
2025/11/26 885 889 879 881 5,600
2025/11/25 882 894 882 885 3,200
2025/11/21 883 890 880 882 2,800
2025/11/20 882 885 881 881 1,100
2025/11/19 885 885 882 882 700
2025/11/18 884 884 882 882 1,500
2025/11/17 894 894 883 883 2,700
2025/11/14 896 896 882 882 1,300
2025/11/13 885 885 883 883 3,700
2025/11/12 886 896 886 896 2,200
2025/11/11 890 898 887 887 2,900
2025/11/10 888 893 888 893 1,600
2025/11/07 891 899 891 891 2,000
2025/11/06 895 903 895 895 2,300
2025/11/05 893 900 889 900 2,200
2025/11/04 895 904 892 893 4,400
2025/10/31 896 902 895 895 1,600
2025/10/30 897 897 897 897 300
2025/10/29 896 900 896 900 500
2025/10/28 903 903 897 897 1,200
2025/10/27 900 907 900 901 1,000
2025/10/24 901 901 900 900 500
2025/10/23 900 900 899 900 800
2025/10/22 902 909 900 901 2,000
2025/10/21 910 910 902 902 700
2025/10/20 904 904 900 900 1,600
2025/10/17 905 905 901 904 800
2025/10/16 909 909 902 903 300
2025/10/15 901 906 901 906 2,500
2025/10/14 904 904 901 901 1,100
2025/10/10 907 907 906 906 300
2025/10/09 914 916 907 907 1,000
2025/10/08 908 915 908 914 800
2025/10/07 903 913 903 913 600
2025/10/06 911 914 903 903 3,100
2025/10/03 905 905 905 905 500
2025/10/02 910 910 901 902 2,000
2025/10/01 910 910 900 900 2,900
2025/09/30 915 915 910 910 1,000
2025/09/29 915 915 910 915 1,400
2025/09/26 910 915 910 915 1,500
2025/09/25 911 911 910 910 700
2025/09/24 911 912 911 911 800
2025/09/22 916 918 910 911 3,300
2025/09/19 910 910 909 909 1,600
2025/09/18 910 911 910 911 500
2025/09/17 919 919 911 911 1,300
2025/09/16 912 919 912 919 2,700
2025/09/12 911 916 909 916 700
2025/09/11 907 907 907 907 300
2025/09/10 903 917 902 917 3,200
2025/09/09 891 902 891 900 3,600
2025/09/08 898 898 891 891 1,800
2025/09/05 891 897 889 891 1,800
2025/09/04 899 899 891 891 2,900
2025/09/03 898 899 895 899 1,300
2025/09/02 898 899 892 898 1,600
2025/09/01 895 897 888 897 1,400
2025/08/29 890 890 888 888 600
2025/08/28 896 896 886 891 1,800
2025/08/27 886 897 886 896 1,900
2025/08/26 895 895 887 888 1,500
2025/08/25 897 897 890 895 1,200
2025/08/22 890 897 887 895 1,800
2025/08/21 892 897 886 896 2,100
2025/08/20 883 890 883 890 700
2025/08/19 882 883 879 883 2,000
2025/08/18 882 884 882 884 500
2025/08/15 879 879 878 879 900
2025/08/14 880 883 879 879 2,000
2025/08/13 879 882 879 879 1,300
2025/08/12 891 891 881 888 1,600
2025/08/08 871 882 870 882 1,200
2025/08/07 873 880 866 876 3,500
2025/08/06 881 897 877 877 10,700
2025/08/05 865 878 864 878 5,700
2025/08/04 866 871 865 865 3,000
2025/08/01 866 866 866 866 200
2025/07/31 872 872 860 869 4,100
2025/07/30 869 870 864 864 1,700
2025/07/29 864 874 864 864 1,600
2025/07/28 871 871 863 864 1,500
2025/07/25 866 872 863 863 2,000
2025/07/24 865 869 864 866 1,400
2025/07/23 863 868 863 865 2,000
2025/07/22 866 868 863 863 2,300
2025/07/18 872 872 866 866 3,500
2025/07/17 870 874 869 871 3,900
2025/07/16 871 871 870 870 900
2025/07/15 875 875 869 871 6,200
2025/07/14 871 875 869 870 7,200
2025/07/11 870 872 870 870 3,800
2025/07/10 876 876 870 870 3,300
2025/07/09 871 872 871 871 2,500
2025/07/08 871 874 871 871 1,300
2025/07/04 870 875 863 868 6,100
2025/07/03 869 874 869 872 2,300
2025/07/02 867 872 867 869 1,400
2025/07/01 874 874 867 867 900
2025/06/30 868 874 866 866 2,800
2025/06/27 872 872 866 866 7,100
2025/06/26 873 879 871 871 1,600
2025/06/25 882 886 872 872 2,300
2025/06/24 880 885 878 882 1,200
2025/06/23 878 882 875 877 1,800
2025/06/20 877 882 874 882 1,400
2025/06/19 878 886 876 883 2,000
2025/06/18 881 881 878 878 700
2025/06/17 880 880 878 878 600
2025/06/16 881 881 875 879 1,600
2025/06/13 875 876 875 875 1,000
2025/06/12 875 875 873 875 2,800
2025/06/11 886 886 872 873 2,200
2025/06/10 892 892 884 886 1,400
2025/06/09 882 882 875 877 3,700
2025/06/06 880 888 880 882 2,500
2025/06/05 881 887 878 880 2,800
2025/06/04 898 898 880 881 8,500
2025/06/03 897 899 896 899 800
2025/06/02 895 899 895 899 1,400
2025/05/30 897 901 895 901 1,300
2025/05/29 902 965 897 897 44,900
2025/05/28 904 905 904 904 1,400
2025/05/27 906 907 904 904 700
2025/05/26 915 915 905 906 1,700
2025/05/23 916 916 907 914 800
2025/05/22 905 916 905 916 2,800
2025/05/21 918 918 907 916 4,100
2025/05/20 914 917 905 906 4,100
2025/05/19 909 914 906 906 1,500
2025/05/16 908 910 903 906 3,400
2025/05/15 907 908 900 908 3,700
2025/05/14 920 920 907 908 2,000
2025/05/13 917 923 910 910 2,000
2025/05/12 925 925 911 917 5,700
2025/05/09 964 1,029 940 940 30,900
2025/05/08 940 957 940 957 4,000
2025/05/07 940 950 938 940 7,700
2025/05/02 914 935 914 920 1,200
2025/05/01 928 975 913 919 65,900
2025/04/30 928 940 928 938 4,000
2025/04/28 916 947 901 935 41,400
2025/04/25 905 907 901 901 1,900
2025/04/24 910 921 903 903 1,100
2025/04/23 906 910 901 901 1,800
2025/04/22 910 955 891 908 24,500
2025/04/21 920 920 910 910 1,300
2025/04/18 898 915 898 915 1,100
2025/04/17 893 894 893 894 400
2025/04/16 900 925 892 894 3,100

このページの先頭へ