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
2011/12/30 85 87 85 87 37,000
2011/12/29 84 85 84 85 20,000
2011/12/28 85 85 83 84 30,000
2011/12/27 83 85 83 85 34,000
2011/12/26 86 86 83 83 61,000
2011/12/22 86 86 84 85 21,000
2011/12/21 84 86 84 86 33,000
2011/12/20 84 84 84 84 18,000
2011/12/19 85 86 83 84 168,000
2011/12/16 86 87 85 86 99,000
2011/12/15 90 90 87 87 207,000
2011/12/14 87 93 87 90 1,088,000
2011/12/13 87 87 85 87 132,000
2011/12/12 87 90 87 88 406,000
2011/12/09 87 87 86 87 35,000
2011/12/08 86 87 86 87 24,000
2011/12/07 84 86 84 86 24,000
2011/12/06 88 88 84 84 134,000
2011/12/05 87 89 86 88 111,000
2011/12/02 87 92 84 86 811,000
2011/12/01 84 88 84 87 321,000
2011/11/30 83 83 83 83 16,000
2011/11/29 83 84 82 84 7,000
2011/11/28 83 84 82 82 19,000
2011/11/25 82 83 82 83 13,000
2011/11/24 83 84 82 84 34,000
2011/11/22 82 84 82 84 14,000
2011/11/21 82 83 82 82 10,000
2011/11/18 83 83 82 83 10,000
2011/11/17 82 84 81 84 12,000
2011/11/16 83 83 83 83 7,000
2011/11/15 84 85 83 83 22,000
2011/11/14 84 85 84 85 6,000
2011/11/11 83 84 83 84 21,000
2011/11/10 82 83 82 83 16,000
2011/11/09 85 85 83 83 5,000
2011/11/08 84 84 82 84 62,000
2011/11/07 85 86 85 86 9,000
2011/11/04 85 86 85 86 8,000
2011/11/02 84 85 84 85 23,000
2011/11/01 84 85 84 85 10,000
2011/10/31 85 85 84 84 32,000
2011/10/28 87 87 85 85 70,000
2011/10/27 84 86 84 86 16,000
2011/10/26 86 86 84 84 3,000
2011/10/25 86 86 84 84 9,000
2011/10/24 83 85 83 85 27,000
2011/10/21 84 85 83 85 13,000
2011/10/20 83 84 83 83 16,000
2011/10/19 83 84 83 84 17,000
2011/10/18 83 85 83 83 15,000
2011/10/17 84 85 83 85 19,000
2011/10/14 82 83 82 83 15,000
2011/10/13 82 84 82 83 29,000
2011/10/12 82 84 80 82 90,000
2011/10/11 82 83 82 83 12,000
2011/10/07 83 83 82 82 21,000
2011/10/06 81 82 81 82 20,000
2011/10/05 81 81 80 80 68,000
2011/10/04 81 81 80 81 22,000
2011/10/03 83 83 80 81 69,000
2011/09/30 82 84 82 84 38,000
2011/09/29 83 84 83 84 12,000
2011/09/28 80 84 80 84 25,000
2011/09/27 78 82 77 82 54,000
2011/09/26 80 80 78 78 95,000
2011/09/22 81 81 81 81 22,000
2011/09/21 82 82 82 82 4,000
2011/09/20 84 84 82 83 31,000
2011/09/16 83 83 82 83 11,000
2011/09/15 81 83 81 83 31,000
2011/09/14 82 83 82 82 38,000
2011/09/13 81 84 81 84 28,000
2011/09/12 82 83 82 83 14,000
2011/09/09 83 84 83 84 46,000
2011/09/08 83 84 83 84 18,000
2011/09/07 80 82 80 82 39,000
2011/09/06 81 82 80 80 92,000
2011/09/05 82 82 82 82 16,000
2011/09/02 85 85 83 83 55,000
2011/09/01 87 87 86 87 26,000
2011/08/31 86 87 85 86 43,000
2011/08/30 85 86 84 84 50,000
2011/08/29 84 85 84 85 11,000
2011/08/26 83 84 83 84 11,000
2011/08/25 84 84 83 83 21,000
2011/08/24 84 84 83 83 6,000
2011/08/23 84 84 82 84 36,000
2011/08/22 83 84 83 83 17,000
2011/08/19 83 84 83 84 44,000
2011/08/18 84 85 83 85 9,000
2011/08/17 86 86 84 84 9,000
2011/08/16 85 85 85 85 17,000
2011/08/15 84 85 84 84 5,000
2011/08/12 82 83 82 83 8,000
2011/08/11 82 83 82 82 14,000
2011/08/10 84 84 84 84 8,000
2011/08/09 80 82 77 82 108,000
2011/08/08 84 85 83 83 81,000
2011/08/05 85 86 84 85 69,000
2011/08/04 88 89 88 88 20,000
2011/08/03 86 88 86 87 43,000
2011/08/02 89 90 86 87 101,000
2011/08/01 89 90 89 89 18,000
2011/07/29 90 91 88 88 28,000
2011/07/28 92 92 89 91 162,000
2011/07/27 93 93 92 93 84,000
2011/07/26 95 99 94 94 325,000
2011/07/25 94 94 93 93 37,000
2011/07/22 94 94 93 94 38,000
2011/07/21 94 95 93 94 58,000
2011/07/20 92 95 92 94 250,000
2011/07/19 91 92 90 92 73,000
2011/07/15 93 96 86 92 2,157,000
2011/07/14 92 93 91 93 133,000
2011/07/13 91 92 91 92 29,000
2011/07/12 93 93 91 92 119,000
2011/07/11 91 94 91 93 176,000
2011/07/08 91 91 90 90 22,000
2011/07/07 90 91 90 90 100,000
2011/07/06 91 91 90 91 62,000
2011/07/05 90 91 90 91 11,000
2011/07/04 90 90 89 90 28,000
2011/07/01 90 90 89 90 23,000
2011/06/30 90 90 90 90 6,000
2011/06/29 90 90 88 90 175,000
2011/06/28 89 92 89 89 141,000
2011/06/27 90 90 89 89 51,000
2011/06/24 88 90 88 90 33,000
2011/06/23 89 90 89 89 53,000
2011/06/22 92 95 87 90 1,395,000
2011/06/21 88 90 87 90 179,000
2011/06/20 88 88 87 87 17,000
2011/06/17 87 88 86 87 65,000
2011/06/16 88 88 87 87 116,000
2011/06/15 88 88 87 87 70,000
2011/06/14 89 91 87 88 909,000
2011/06/13 88 89 87 89 140,000
2011/06/10 89 89 86 88 188,000
2011/06/09 84 90 84 88 513,000
2011/06/08 82 84 82 83 18,000
2011/06/07 83 84 83 83 40,000
2011/06/06 82 84 82 83 51,000
2011/06/03 83 84 83 83 26,000
2011/06/02 83 84 83 83 43,000
2011/06/01 84 85 84 84 17,000
2011/05/31 84 84 84 84 32,000
2011/05/30 83 84 83 83 30,000
2011/05/27 83 84 83 83 85,000
2011/05/26 83 83 82 82 32,000
2011/05/25 82 83 82 82 31,000
2011/05/24 82 83 82 82 35,000
2011/05/23 82 83 82 82 57,000
2011/05/20 82 82 81 82 56,000
2011/05/19 82 83 82 83 9,000
2011/05/18 82 83 81 82 46,000
2011/05/17 81 82 81 82 52,000
2011/05/16 82 82 81 81 129,000
2011/05/13 84 84 82 82 131,000
2011/05/12 84 86 83 84 273,000
2011/05/11 85 96 82 84 1,493,000
2011/05/10 83 85 83 83 38,000
2011/05/09 83 84 82 83 46,000
2011/05/06 82 83 82 83 26,000
2011/05/02 83 83 82 83 39,000
2011/04/28 83 83 82 82 18,000
2011/04/27 81 83 81 83 81,000
2011/04/26 83 83 81 81 25,000
2011/04/25 82 83 82 82 95,000
2011/04/22 83 83 81 83 112,000
2011/04/21 82 87 82 82 610,000
2011/04/20 82 83 82 82 15,000
2011/04/19 82 83 81 83 29,000
2011/04/18 81 83 81 83 27,000
2011/04/15 83 83 82 82 19,000
2011/04/14 83 83 82 83 85,000
2011/04/13 79 81 79 81 33,000
2011/04/12 80 82 79 80 134,000
2011/04/11 82 83 82 82 42,000
2011/04/08 80 83 80 83 73,000
2011/04/07 82 82 81 81 39,000
2011/04/06 81 82 81 81 97,000
2011/04/05 85 85 82 83 124,000
2011/04/04 87 87 85 85 112,000
2011/04/01 83 92 83 85 988,000
2011/03/31 83 86 82 84 334,000
2011/03/30 80 83 80 83 111,000
2011/03/29 82 82 80 82 94,000
2011/03/28 81 82 80 82 152,000
2011/03/25 83 83 80 81 130,000
2011/03/24 79 82 78 81 214,000
2011/03/23 80 81 79 81 216,000
2011/03/22 81 82 80 81 126,000
2011/03/18 73 79 72 77 257,000
2011/03/17 65 72 64 72 174,000
2011/03/16 63 70 62 69 183,000
2011/03/15 68 68 50 65 552,000
2011/03/14 64 75 63 71 967,000
2011/03/11 90 91 89 89 241,000
2011/03/10 94 95 91 92 288,000
2011/03/09 98 100 93 94 334,000
2011/03/08 99 102 98 98 526,000
2011/03/07 98 98 96 98 374,000
2011/03/04 100 105 95 96 1,648,000
2011/03/03 91 100 91 98 1,300,000
2011/03/02 90 92 90 91 108,000
2011/03/01 90 93 89 92 241,000
2011/02/28 89 89 88 89 100,000
2011/02/25 89 89 86 87 209,000
2011/02/24 93 93 89 90 561,000
2011/02/23 90 94 89 94 425,000
2011/02/22 95 95 89 92 973,000
2011/02/21 92 97 91 97 1,361,000
2011/02/18 91 92 91 92 157,000
2011/02/17 90 92 89 90 392,000
2011/02/16 90 90 89 89 278,000
2011/02/15 91 92 90 91 338,000
2011/02/14 90 92 89 92 400,000
2011/02/10 88 90 88 90 413,000
2011/02/09 90 91 88 88 348,000
2011/02/08 88 90 88 89 368,000
2011/02/07 86 90 85 88 595,000
2011/02/04 83 84 83 84 46,000
2011/02/03 84 84 83 84 35,000
2011/02/02 83 84 83 83 68,000
2011/02/01 83 83 81 81 126,000
2011/01/31 83 84 82 84 148,000
2011/01/28 86 87 85 86 73,000
2011/01/27 86 88 85 86 103,000
2011/01/26 86 87 85 85 140,000
2011/01/25 85 85 84 84 54,000
2011/01/24 86 86 83 84 45,000
2011/01/21 87 87 82 84 216,000
2011/01/20 88 88 86 87 84,000
2011/01/19 86 89 86 88 185,000
2011/01/18 85 87 85 87 48,000
2011/01/17 87 87 83 85 183,000
2011/01/14 87 87 85 85 165,000
2011/01/13 90 95 86 88 935,000
2011/01/12 88 92 85 85 559,000
2011/01/11 83 87 82 86 228,000
2011/01/07 82 84 82 83 78,000
2011/01/06 82 83 81 82 132,000
2011/01/05 82 82 81 82 36,000
2011/01/04 82 82 81 82 31,000

このページの先頭へ