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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/15 | 880 | 930 | 880 | 900 | 2,400 |
| 2025/04/14 | 878 | 899 | 868 | 891 | 3,400 |
| 2025/04/11 | 844 | 879 | 844 | 879 | 2,300 |
| 2025/04/10 | 841 | 867 | 835 | 859 | 2,400 |
| 2025/04/09 | 822 | 862 | 812 | 843 | 3,400 |
| 2025/04/08 | 835 | 835 | 802 | 810 | 6,000 |
| 2025/04/07 | 800 | 800 | 775 | 775 | 9,500 |
| 2025/04/04 | 858 | 858 | 802 | 819 | 12,500 |
| 2025/04/03 | 900 | 903 | 890 | 903 | 5,000 |
| 2025/04/02 | 934 | 935 | 910 | 910 | 7,100 |
| 2025/04/01 | 946 | 946 | 931 | 944 | 3,600 |
| 2025/03/31 | 965 | 981 | 941 | 949 | 8,700 |
| 2025/03/28 | 1,005 | 1,010 | 965 | 990 | 18,100 |
| 2025/03/27 | 1,055 | 1,067 | 1,052 | 1,055 | 12,600 |
| 2025/03/26 | 1,053 | 1,063 | 1,053 | 1,055 | 9,300 |
| 2025/03/25 | 1,055 | 1,058 | 1,053 | 1,056 | 5,900 |
| 2025/03/24 | 1,048 | 1,053 | 1,048 | 1,053 | 5,200 |
| 2025/03/21 | 1,044 | 1,048 | 1,039 | 1,048 | 5,800 |
| 2025/03/19 | 1,037 | 1,041 | 1,026 | 1,038 | 7,600 |
| 2025/03/18 | 1,027 | 1,034 | 1,027 | 1,028 | 2,600 |
| 2025/03/17 | 1,032 | 1,038 | 1,029 | 1,032 | 8,400 |
| 2025/03/14 | 1,031 | 1,031 | 1,022 | 1,026 | 1,200 |
| 2025/03/13 | 1,023 | 1,029 | 1,022 | 1,028 | 2,300 |
| 2025/03/12 | 1,022 | 1,028 | 1,022 | 1,022 | 1,800 |
| 2025/03/11 | 1,025 | 1,025 | 1,017 | 1,022 | 1,400 |
| 2025/03/10 | 1,030 | 1,032 | 1,015 | 1,025 | 4,200 |
| 2025/03/07 | 1,020 | 1,032 | 1,020 | 1,032 | 5,500 |
| 2025/03/06 | 1,023 | 1,030 | 1,023 | 1,026 | 5,800 |
| 2025/03/05 | 1,015 | 1,023 | 1,014 | 1,023 | 5,200 |
| 2025/03/04 | 1,009 | 1,015 | 1,009 | 1,015 | 2,900 |
| 2025/03/03 | 1,018 | 1,018 | 1,001 | 1,010 | 6,500 |
| 2025/02/28 | 1,000 | 1,014 | 995 | 1,003 | 6,300 |
| 2025/02/27 | 1,009 | 1,009 | 1,000 | 1,008 | 5,900 |
| 2025/02/26 | 1,000 | 1,000 | 994 | 999 | 3,300 |
| 2025/02/25 | 1,000 | 1,004 | 995 | 998 | 1,600 |
| 2025/02/21 | 991 | 1,005 | 991 | 1,005 | 2,400 |
| 2025/02/20 | 995 | 1,010 | 992 | 1,000 | 4,200 |
| 2025/02/19 | 996 | 999 | 988 | 988 | 6,500 |
| 2025/02/18 | 996 | 998 | 996 | 996 | 1,600 |
| 2025/02/17 | 999 | 1,016 | 996 | 996 | 6,700 |
| 2025/02/14 | 1,014 | 1,017 | 996 | 996 | 6,200 |
| 2025/02/13 | 1,016 | 1,018 | 1,007 | 1,015 | 4,900 |
| 2025/02/12 | 1,033 | 1,033 | 1,008 | 1,021 | 8,300 |
| 2025/02/10 | 1,029 | 1,030 | 1,010 | 1,029 | 16,100 |
| 2025/02/07 | 1,000 | 1,011 | 984 | 1,011 | 8,400 |
| 2025/02/06 | 995 | 997 | 975 | 997 | 13,700 |
| 2025/02/05 | 943 | 1,051 | 943 | 985 | 101,100 |
| 2025/02/04 | 945 | 945 | 935 | 941 | 3,600 |
| 2025/02/03 | 920 | 950 | 920 | 945 | 4,500 |
| 2025/01/31 | 930 | 938 | 918 | 920 | 21,100 |
| 2025/01/30 | 977 | 978 | 920 | 920 | 47,900 |
| 2025/01/29 | 999 | 999 | 979 | 981 | 11,100 |
| 2025/01/28 | 989 | 999 | 972 | 999 | 8,300 |
| 2025/01/27 | 999 | 1,001 | 989 | 989 | 11,600 |
| 2025/01/24 | 952 | 1,001 | 952 | 994 | 39,100 |
| 2025/01/23 | 931 | 947 | 928 | 947 | 11,200 |
| 2025/01/22 | 922 | 934 | 920 | 932 | 6,700 |
| 2025/01/21 | 918 | 921 | 912 | 913 | 5,700 |
| 2025/01/20 | 911 | 921 | 911 | 912 | 8,900 |
| 2025/01/17 | 916 | 933 | 908 | 908 | 17,100 |
| 2025/01/16 | 913 | 913 | 902 | 902 | 9,500 |
| 2025/01/15 | 919 | 919 | 900 | 911 | 9,600 |
| 2025/01/14 | 891 | 917 | 890 | 914 | 23,800 |
| 2025/01/10 | 873 | 883 | 867 | 879 | 12,600 |
| 2025/01/09 | 902 | 904 | 872 | 876 | 29,000 |
| 2025/01/08 | 853 | 924 | 850 | 908 | 66,700 |
| 2025/01/07 | 859 | 859 | 825 | 845 | 129,500 |
| 2025/01/06 | 711 | 853 | 708 | 807 | 170,900 |
| 2024/12/30 | 704 | 704 | 701 | 703 | 3,100 |
| 2024/12/27 | 699 | 702 | 699 | 699 | 2,800 |
| 2024/12/26 | 698 | 701 | 698 | 699 | 4,500 |
| 2024/12/25 | 704 | 704 | 698 | 698 | 3,600 |
| 2024/12/24 | 701 | 704 | 701 | 701 | 3,000 |
| 2024/12/23 | 707 | 717 | 696 | 701 | 8,800 |
| 2024/12/20 | 690 | 713 | 690 | 701 | 21,400 |
| 2024/12/19 | 690 | 694 | 689 | 690 | 1,600 |
| 2024/12/18 | 695 | 695 | 690 | 690 | 5,200 |
| 2024/12/17 | 698 | 698 | 695 | 695 | 1,200 |
| 2024/12/16 | 698 | 698 | 695 | 695 | 4,700 |
| 2024/12/13 | 696 | 699 | 696 | 699 | 2,000 |
| 2024/12/12 | 697 | 698 | 696 | 697 | 1,100 |
| 2024/12/11 | 697 | 697 | 694 | 697 | 1,200 |
| 2024/12/10 | 696 | 697 | 693 | 697 | 2,300 |
| 2024/12/09 | 693 | 695 | 692 | 695 | 2,700 |
| 2024/12/06 | 696 | 696 | 689 | 694 | 3,100 |
| 2024/12/05 | 696 | 697 | 695 | 696 | 1,700 |
| 2024/12/04 | 695 | 696 | 693 | 696 | 2,100 |
| 2024/12/03 | 695 | 695 | 691 | 694 | 2,300 |
| 2024/12/02 | 692 | 695 | 691 | 694 | 4,400 |
| 2024/11/29 | 691 | 694 | 690 | 693 | 1,600 |
| 2024/11/28 | 694 | 694 | 691 | 691 | 1,100 |
| 2024/11/27 | 695 | 696 | 690 | 690 | 1,700 |
| 2024/11/26 | 694 | 695 | 690 | 695 | 2,500 |
| 2024/11/25 | 690 | 694 | 687 | 694 | 3,400 |
| 2024/11/22 | 688 | 688 | 686 | 686 | 2,100 |
| 2024/11/21 | 686 | 687 | 685 | 685 | 1,200 |
| 2024/11/20 | 684 | 689 | 684 | 687 | 1,700 |
| 2024/11/19 | 685 | 686 | 684 | 684 | 900 |