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
2008/12/30 67 74 67 74 20,000
2008/12/29 69 70 68 69 16,000
2008/12/26 68 68 66 66 18,000
2008/12/25 72 72 64 66 21,000
2008/12/24 62 67 62 67 48,000
2008/12/22 63 64 62 63 17,000
2008/12/19 63 64 62 64 21,000
2008/12/18 65 65 64 65 13,000
2008/12/17 66 66 64 66 16,000
2008/12/16 65 65 64 65 13,000
2008/12/15 65 67 62 67 38,000
2008/12/12 61 63 61 62 135,000
2008/12/11 69 69 65 66 43,000
2008/12/10 68 69 68 69 11,000
2008/12/09 68 69 68 68 17,000
2008/12/08 66 68 66 68 19,000
2008/12/05 69 69 66 66 9,000
2008/12/04 69 69 68 69 11,000
2008/12/03 70 70 65 69 18,000
2008/12/02 64 67 64 66 10,000
2008/12/01 70 70 66 66 19,000
2008/11/28 71 71 70 71 9,000
2008/11/27 70 72 67 72 9,000
2008/11/26 73 73 69 70 15,000
2008/11/25 70 70 66 69 10,000
2008/11/21 62 68 61 68 52,000
2008/11/20 73 73 68 68 9,000
2008/11/19 71 73 71 73 11,000
2008/11/18 73 74 70 70 36,000
2008/11/17 71 74 71 72 10,000
2008/11/14 77 77 72 73 14,000
2008/11/13 74 77 73 77 6,000
2008/11/12 74 77 74 75 9,000
2008/11/11 83 83 70 77 31,000
2008/11/10 78 80 77 79 14,000
2008/11/07 78 78 73 77 15,000
2008/11/06 83 83 79 80 15,000
2008/11/05 84 85 79 83 29,000
2008/11/04 79 79 78 79 21,000
2008/10/31 77 80 77 79 26,000
2008/10/30 76 78 76 78 20,000
2008/10/29 74 78 74 77 38,000
2008/10/28 68 72 66 72 24,000
2008/10/27 72 72 68 72 24,000
2008/10/24 73 74 67 67 25,000
2008/10/23 68 73 66 73 13,000
2008/10/22 76 76 73 73 27,000
2008/10/21 75 80 74 78 53,000
2008/10/20 70 72 65 68 26,000
2008/10/17 73 73 67 69 24,000
2008/10/16 76 76 70 72 31,000
2008/10/15 72 77 72 77 20,000
2008/10/14 84 84 66 74 52,000
2008/10/10 61 64 60 64 67,000
2008/10/09 65 66 64 65 50,000
2008/10/08 58 63 56 60 132,000
2008/10/07 53 66 51 63 142,000
2008/10/06 80 80 67 68 65,000
2008/10/03 85 85 78 80 74,000
2008/10/02 85 87 85 85 18,000
2008/10/01 91 91 86 88 19,000
2008/09/30 82 89 81 88 92,000
2008/09/29 95 96 94 94 17,000
2008/09/26 95 95 91 95 46,000
2008/09/25 94 95 93 94 8,000
2008/09/24 97 97 92 96 13,000
2008/09/22 92 94 92 94 13,000
2008/09/19 95 95 89 94 59,000
2008/09/18 89 90 87 88 40,000
2008/09/17 90 92 88 91 32,000
2008/09/16 88 89 86 88 30,000
2008/09/12 91 94 90 93 80,000
2008/09/11 100 100 94 94 26,000
2008/09/10 95 102 95 98 20,000
2008/09/09 96 100 95 100 13,000
2008/09/08 93 103 93 98 20,000
2008/09/05 97 98 93 93 38,000
2008/09/04 100 100 96 97 16,000
2008/09/03 102 102 98 101 8,000
2008/09/02 105 105 99 102 43,000
2008/09/01 107 107 105 105 18,000
2008/08/29 104 107 104 105 24,000
2008/08/28 103 105 101 105 8,000
2008/08/27 107 107 104 104 8,000
2008/08/26 108 108 105 107 17,000
2008/08/25 102 105 100 104 8,000
2008/08/22 101 102 100 102 9,000
2008/08/21 104 104 100 101 9,000
2008/08/20 103 103 103 103 1,000
2008/08/19 98 100 97 100 26,000
2008/08/18 99 102 98 98 30,000
2008/08/15 99 100 99 100 6,000
2008/08/14 98 100 98 100 12,000
2008/08/13 100 100 98 98 16,000
2008/08/12 103 103 100 100 26,000
2008/08/11 102 104 102 104 8,000
2008/08/08 102 104 102 104 7,000
2008/08/07 104 106 104 106 9,000
2008/08/06 104 107 104 107 10,000
2008/08/05 104 105 102 104 12,000
2008/08/04 102 102 101 101 18,000
2008/08/01 106 107 103 106 20,000
2008/07/31 106 108 106 107 33,000
2008/07/30 106 107 102 105 59,000
2008/07/29 105 105 102 105 32,000
2008/07/28 109 109 106 106 10,000
2008/07/25 108 108 105 105 19,000
2008/07/24 105 106 105 106 23,000
2008/07/23 103 106 103 103 45,000
2008/07/22 104 104 101 102 13,000
2008/07/18 102 102 101 101 24,000
2008/07/17 101 103 101 103 21,000
2008/07/16 98 101 98 101 31,000
2008/07/15 107 109 99 99 149,000
2008/07/14 108 111 106 107 30,000
2008/07/11 109 109 107 108 20,000
2008/07/10 108 110 105 107 30,000
2008/07/09 113 114 110 110 38,000
2008/07/08 116 116 110 110 44,000
2008/07/07 116 116 115 115 6,000
2008/07/04 120 120 116 119 15,000
2008/07/03 113 115 110 115 42,000
2008/07/02 118 119 116 116 15,000
2008/07/01 120 120 117 117 7,000
2008/06/30 115 117 115 117 9,000
2008/06/27 119 120 116 117 59,000
2008/06/26 122 122 121 121 25,000
2008/06/25 124 124 119 119 94,000
2008/06/24 130 130 123 123 107,000
2008/06/23 129 131 127 129 43,000
2008/06/20 131 133 127 131 94,000
2008/06/19 128 129 127 129 17,000
2008/06/18 129 129 127 127 26,000
2008/06/17 129 130 128 129 9,000
2008/06/16 135 135 128 129 53,000
2008/06/13 135 136 125 128 101,000
2008/06/12 132 134 128 133 101,000
2008/06/11 128 138 124 132 218,000
2008/06/10 138 142 129 130 318,000
2008/06/09 126 142 126 138 310,000
2008/06/06 135 136 131 132 103,000
2008/06/05 135 135 129 133 118,000
2008/06/04 127 132 127 131 99,000
2008/06/03 121 127 120 125 96,000
2008/06/02 120 121 120 121 37,000
2008/05/30 119 121 118 120 33,000
2008/05/29 119 119 115 118 57,000
2008/05/28 122 124 119 119 28,000
2008/05/27 120 123 120 123 26,000
2008/05/26 121 123 120 121 135,000
2008/05/23 135 148 121 121 533,000
2008/05/22 127 136 125 134 164,000
2008/05/21 128 130 123 126 121,000
2008/05/20 128 128 126 126 38,000
2008/05/19 122 128 119 126 133,000
2008/05/16 120 121 119 121 52,000
2008/05/15 118 123 118 119 95,000
2008/05/14 118 118 115 116 23,000
2008/05/13 114 117 114 117 8,000
2008/05/12 116 116 113 114 15,000
2008/05/09 117 118 115 115 24,000
2008/05/08 117 118 117 117 12,000
2008/05/07 119 119 117 118 20,000
2008/05/02 114 120 114 119 45,000
2008/05/01 118 118 114 114 35,000
2008/04/30 114 118 114 116 46,000
2008/04/28 113 114 111 114 33,000
2008/04/25 111 114 110 111 45,000
2008/04/24 111 112 110 110 28,000
2008/04/23 111 113 111 111 14,000
2008/04/22 113 115 110 112 52,000
2008/04/21 107 111 107 110 50,000
2008/04/18 107 107 104 107 19,000
2008/04/17 109 109 106 106 24,000
2008/04/16 107 107 106 106 18,000
2008/04/15 105 108 105 108 10,000
2008/04/14 107 107 105 105 12,000
2008/04/11 107 108 105 108 32,000
2008/04/10 108 108 105 105 26,000
2008/04/09 109 110 108 109 38,000
2008/04/08 110 110 107 110 65,000
2008/04/07 109 109 108 108 16,000
2008/04/04 107 108 107 107 8,000
2008/04/03 107 108 105 108 21,000
2008/04/02 109 110 105 106 95,000
2008/04/01 105 108 105 108 9,000
2008/03/31 105 108 102 108 21,000
2008/03/28 109 109 107 108 19,000
2008/03/27 109 109 107 109 17,000
2008/03/26 109 110 105 105 18,000
2008/03/25 110 112 109 112 36,000
2008/03/24 107 107 105 106 10,000
2008/03/21 100 105 99 105 35,000
2008/03/19 103 103 98 100 30,000
2008/03/18 99 100 97 98 21,000
2008/03/17 99 99 94 97 85,000
2008/03/14 104 105 100 101 107,000
2008/03/13 111 111 103 104 114,000
2008/03/12 114 116 109 110 28,000
2008/03/11 102 112 101 112 41,000
2008/03/10 115 115 103 107 77,000
2008/03/07 116 118 115 115 36,000
2008/03/06 114 120 114 116 30,000
2008/03/05 114 115 113 114 47,000
2008/03/04 117 117 114 114 46,000
2008/03/03 115 118 115 116 93,000
2008/02/29 127 137 120 124 393,000
2008/02/28 116 123 114 123 97,000
2008/02/27 116 118 115 116 43,000
2008/02/26 121 121 113 113 58,000
2008/02/25 110 117 110 117 56,000
2008/02/22 109 109 108 108 20,000
2008/02/21 108 111 108 111 21,000
2008/02/20 111 111 108 108 22,000
2008/02/19 110 111 110 111 14,000
2008/02/18 110 111 110 110 19,000
2008/02/15 110 110 107 109 47,000
2008/02/14 114 128 106 112 214,000
2008/02/13 109 111 107 107 20,000
2008/02/12 105 110 105 110 23,000
2008/02/08 105 108 105 105 22,000
2008/02/07 105 110 104 106 14,000
2008/02/06 108 111 107 108 43,000
2008/02/05 116 118 111 118 24,000
2008/02/04 117 117 105 117 26,000
2008/02/01 111 113 111 112 12,000
2008/01/31 108 111 107 111 35,000
2008/01/30 107 111 107 108 46,000
2008/01/29 100 103 100 103 13,000
2008/01/28 99 105 99 100 55,000
2008/01/25 96 102 95 101 106,000
2008/01/24 97 97 94 95 73,000
2008/01/23 91 95 90 92 93,000
2008/01/22 91 94 89 89 55,000
2008/01/21 97 97 95 95 46,000
2008/01/18 90 102 90 100 83,000
2008/01/17 90 94 87 94 140,000
2008/01/16 97 100 88 88 90,000
2008/01/15 114 114 99 101 61,000
2008/01/11 114 114 113 114 21,000
2008/01/10 116 116 113 113 52,000
2008/01/09 111 118 111 118 40,000
2008/01/08 117 119 115 115 48,000
2008/01/07 116 120 116 116 69,000
2008/01/04 125 126 121 124 10,000

このページの先頭へ