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
2010/12/30 78 79 78 79 51,000
2010/12/29 79 80 78 79 75,000
2010/12/28 82 82 78 80 115,000
2010/12/27 82 83 80 82 56,000
2010/12/24 83 84 83 83 36,000
2010/12/22 83 85 83 85 56,000
2010/12/21 85 85 82 83 52,000
2010/12/20 86 86 84 85 84,000
2010/12/17 85 86 84 86 61,000
2010/12/16 86 86 84 85 49,000
2010/12/15 85 86 85 86 94,000
2010/12/14 86 86 84 85 51,000
2010/12/13 85 86 84 86 68,000
2010/12/10 87 87 85 85 133,000
2010/12/09 85 87 85 85 103,000
2010/12/08 84 86 84 86 102,000
2010/12/07 85 86 84 86 79,000
2010/12/06 84 84 83 84 40,000
2010/12/03 83 84 83 84 54,000
2010/12/02 83 84 82 83 66,000
2010/12/01 81 82 81 82 49,000
2010/11/30 85 85 81 83 177,000
2010/11/29 82 83 82 83 66,000
2010/11/26 86 86 82 82 121,000
2010/11/25 93 93 87 87 189,000
2010/11/24 88 90 86 89 461,000
2010/11/22 82 97 81 93 1,375,000
2010/11/19 79 82 78 80 472,000
2010/11/18 69 75 69 75 422,000
2010/11/17 67 69 67 69 27,000
2010/11/16 69 69 67 67 26,000
2010/11/15 66 68 66 68 20,000
2010/11/12 68 68 66 66 25,000
2010/11/11 68 68 67 68 40,000
2010/11/10 68 68 65 68 132,000
2010/11/09 69 69 67 67 35,000
2010/11/08 68 69 68 69 42,000
2010/11/05 66 68 66 67 67,000
2010/11/04 65 66 65 66 20,000
2010/11/02 66 66 63 65 43,000
2010/11/01 66 66 65 66 13,000
2010/10/29 67 68 66 66 49,000
2010/10/28 69 69 67 67 32,000
2010/10/27 70 70 68 69 8,000
2010/10/26 67 69 66 67 47,000
2010/10/25 70 70 68 69 16,000
2010/10/22 69 70 69 70 12,000
2010/10/21 69 70 68 69 36,000
2010/10/20 68 70 68 69 19,000
2010/10/19 70 70 69 69 29,000
2010/10/18 67 69 67 69 21,000
2010/10/15 67 69 67 67 54,000
2010/10/14 68 70 68 69 45,000
2010/10/13 71 72 70 70 39,000
2010/10/12 72 73 70 71 61,000
2010/10/08 75 75 73 74 13,000
2010/10/07 73 76 72 75 15,000
2010/10/06 73 73 72 72 54,000
2010/10/05 71 73 71 73 38,000
2010/10/04 75 76 72 73 21,000
2010/10/01 74 75 73 74 18,000
2010/09/30 79 79 75 75 15,000
2010/09/29 78 79 77 79 21,000
2010/09/28 78 78 77 78 29,000
2010/09/27 80 80 76 78 29,000
2010/09/24 78 79 78 78 16,000
2010/09/22 78 80 78 80 28,000
2010/09/21 79 79 79 79 13,000
2010/09/17 79 81 79 79 24,000
2010/09/16 81 81 78 79 33,000
2010/09/15 79 81 79 80 23,000
2010/09/14 81 81 79 79 58,000
2010/09/13 79 81 79 80 20,000
2010/09/10 79 80 78 79 64,000
2010/09/09 76 78 76 77 18,000
2010/09/08 78 78 75 77 43,000
2010/09/07 78 78 77 78 24,000
2010/09/06 76 78 76 78 20,000
2010/09/03 75 76 74 76 19,000
2010/09/02 75 76 74 75 17,000
2010/09/01 73 74 73 74 25,000
2010/08/31 75 75 72 72 43,000
2010/08/30 76 77 75 77 30,000
2010/08/27 74 75 74 75 57,000
2010/08/26 76 77 74 77 25,000
2010/08/25 73 74 72 74 54,000
2010/08/24 76 76 73 75 32,000
2010/08/23 79 79 76 77 23,000
2010/08/20 78 79 77 77 22,000
2010/08/19 76 80 76 77 59,000
2010/08/18 80 80 78 78 32,000
2010/08/17 73 78 73 76 98,000
2010/08/16 78 78 76 77 27,000
2010/08/13 79 80 78 78 79,000
2010/08/12 81 83 80 80 68,000
2010/08/11 83 85 82 85 40,000
2010/08/10 85 87 83 84 53,000
2010/08/09 86 87 86 87 25,000
2010/08/06 86 88 86 88 15,000
2010/08/05 87 87 86 86 7,000
2010/08/04 88 88 86 86 23,000
2010/08/03 86 88 86 88 8,000
2010/08/02 86 88 86 86 14,000
2010/07/30 88 88 87 87 20,000
2010/07/29 90 90 89 89 18,000
2010/07/28 88 90 87 90 37,000
2010/07/27 87 88 86 88 5,000
2010/07/26 90 90 87 87 20,000
2010/07/23 89 89 87 88 11,000
2010/07/22 88 88 86 88 18,000
2010/07/21 88 90 87 88 44,000
2010/07/20 89 89 86 87 21,000
2010/07/16 89 90 88 89 42,000
2010/07/15 92 92 89 89 53,000
2010/07/14 91 95 90 93 92,000
2010/07/13 90 91 90 91 22,000
2010/07/12 92 92 90 90 13,000
2010/07/09 92 92 89 90 44,000
2010/07/08 91 92 90 92 53,000
2010/07/07 90 91 89 89 31,000
2010/07/06 89 90 88 90 83,000
2010/07/05 88 92 88 90 77,000
2010/07/02 86 88 86 87 51,000
2010/07/01 90 91 84 86 217,000
2010/06/30 91 93 90 90 157,000
2010/06/29 92 95 92 95 112,000
2010/06/28 99 99 94 96 106,000
2010/06/25 99 100 94 99 158,000
2010/06/24 102 102 99 101 119,000
2010/06/23 99 102 99 102 71,000
2010/06/22 102 106 98 100 692,000
2010/06/21 100 103 100 102 136,000
2010/06/18 103 103 100 102 55,000
2010/06/17 104 104 102 103 52,000
2010/06/16 104 104 102 102 124,000
2010/06/15 100 106 99 103 439,000
2010/06/14 99 101 99 100 59,000
2010/06/11 102 102 99 99 94,000
2010/06/10 98 99 98 99 44,000
2010/06/09 104 107 97 98 427,000
2010/06/08 99 101 98 99 99,000
2010/06/07 100 101 96 99 184,000
2010/06/04 102 103 100 102 148,000
2010/06/03 102 112 101 101 1,225,000
2010/06/02 96 98 95 97 91,000
2010/06/01 99 101 96 98 126,000
2010/05/31 93 101 93 99 222,000
2010/05/28 93 108 92 95 1,359,000
2010/05/27 90 93 89 92 133,000
2010/05/26 87 90 87 90 58,000
2010/05/25 91 91 84 89 58,000
2010/05/24 94 94 89 90 115,000
2010/05/21 87 92 87 90 109,000
2010/05/20 93 95 93 94 67,000
2010/05/19 96 97 92 95 99,000
2010/05/18 95 107 95 97 559,000
2010/05/17 98 99 95 95 118,000
2010/05/14 99 100 99 99 37,000
2010/05/13 100 103 98 101 169,000
2010/05/12 97 99 97 98 107,000
2010/05/11 104 104 99 99 342,000
2010/05/10 95 116 94 102 1,268,000
2010/05/07 95 103 94 94 295,000
2010/05/06 101 103 99 103 152,000
2010/04/30 103 105 103 104 92,000
2010/04/28 102 105 101 105 126,000
2010/04/27 107 107 104 105 159,000
2010/04/26 104 106 104 106 168,000
2010/04/23 105 105 104 104 121,000
2010/04/22 108 112 104 105 451,000
2010/04/21 102 103 101 103 126,000
2010/04/20 101 102 100 101 157,000
2010/04/19 99 102 99 100 199,000
2010/04/16 107 107 102 105 192,000
2010/04/15 109 110 106 108 236,000
2010/04/14 110 113 106 109 719,000
2010/04/13 103 124 103 109 5,663,000
2010/04/12 100 102 100 102 199,000
2010/04/09 99 100 99 99 68,000
2010/04/08 98 104 98 101 275,000
2010/04/07 98 98 97 98 56,000
2010/04/06 100 101 97 97 286,000
2010/04/05 102 105 100 102 335,000
2010/04/02 98 104 96 102 682,000
2010/04/01 94 96 94 95 123,000
2010/03/31 94 95 93 94 63,000
2010/03/30 94 94 92 93 136,000
2010/03/29 94 99 92 93 249,000
2010/03/26 93 93 90 93 96,000
2010/03/25 91 92 90 92 54,000
2010/03/24 90 92 89 92 119,000
2010/03/23 94 94 91 91 88,000
2010/03/19 94 95 92 92 161,000
2010/03/18 94 94 92 93 148,000
2010/03/17 92 98 90 92 370,000
2010/03/16 92 93 89 93 189,000
2010/03/15 95 97 91 92 657,000
2010/03/12 84 110 83 97 5,553,000
2010/03/11 82 82 81 82 31,000
2010/03/10 81 82 81 81 34,000
2010/03/09 79 81 79 80 51,000
2010/03/08 80 81 79 80 19,000
2010/03/05 80 80 78 80 48,000
2010/03/04 82 83 78 80 81,000
2010/03/03 88 88 81 81 341,000
2010/03/02 75 88 74 87 718,000
2010/03/01 73 75 73 75 37,000
2010/02/26 73 73 72 73 32,000
2010/02/25 73 73 72 73 38,000
2010/02/24 71 73 71 72 36,000
2010/02/23 74 74 73 73 30,000
2010/02/22 72 74 72 74 64,000
2010/02/19 74 75 72 72 97,000
2010/02/18 78 78 75 75 68,000
2010/02/17 76 77 76 76 50,000
2010/02/16 78 78 75 76 92,000
2010/02/15 80 80 77 78 45,000
2010/02/12 78 80 78 80 25,000
2010/02/10 81 83 80 81 22,000
2010/02/09 80 82 80 81 41,000
2010/02/08 79 81 79 80 40,000
2010/02/05 80 80 78 78 94,000
2010/02/04 82 83 81 82 37,000
2010/02/03 82 84 82 82 27,000
2010/02/02 82 84 82 82 41,000
2010/02/01 82 82 80 81 59,000
2010/01/29 84 84 82 83 50,000
2010/01/28 85 85 83 83 53,000
2010/01/27 86 87 84 84 95,000
2010/01/26 90 90 87 87 64,000
2010/01/25 89 91 88 90 60,000
2010/01/22 89 90 88 90 127,000
2010/01/21 92 92 89 89 95,000
2010/01/20 93 94 90 92 151,000
2010/01/19 98 98 92 93 259,000
2010/01/18 89 94 88 94 294,000
2010/01/15 90 90 88 89 57,000
2010/01/14 90 90 88 89 77,000
2010/01/13 89 91 89 90 80,000
2010/01/12 88 89 88 89 50,000
2010/01/08 90 90 87 88 116,000
2010/01/07 89 90 88 90 63,000
2010/01/06 92 92 89 90 50,000
2010/01/05 92 92 91 91 28,000
2010/01/04 91 93 90 92 9,000

このページの先頭へ