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
2017/12/29 1,430 1,436 1,427 1,436 2,900
2017/12/28 1,435 1,436 1,424 1,431 7,900
2017/12/27 1,432 1,444 1,432 1,440 3,800
2017/12/26 1,439 1,439 1,421 1,435 16,500
2017/12/25 1,448 1,448 1,431 1,440 10,100
2017/12/22 1,441 1,450 1,435 1,443 7,100
2017/12/21 1,436 1,443 1,432 1,443 4,200
2017/12/20 1,439 1,443 1,426 1,443 9,500
2017/12/19 1,447 1,447 1,427 1,439 9,600
2017/12/18 1,454 1,457 1,436 1,446 9,700
2017/12/15 1,454 1,454 1,440 1,448 5,100
2017/12/14 1,449 1,462 1,437 1,454 10,200
2017/12/13 1,440 1,450 1,433 1,445 10,300
2017/12/12 1,435 1,439 1,421 1,438 69,200
2017/12/11 1,414 1,437 1,410 1,430 12,500
2017/12/08 1,406 1,412 1,401 1,407 8,600
2017/12/07 1,410 1,412 1,402 1,409 7,900
2017/12/06 1,406 1,412 1,396 1,397 15,900
2017/12/05 1,424 1,424 1,402 1,413 9,300
2017/12/04 1,425 1,425 1,416 1,424 6,500
2017/12/01 1,428 1,428 1,416 1,425 5,100
2017/11/30 1,431 1,431 1,414 1,428 5,300
2017/11/29 1,437 1,438 1,422 1,426 9,000
2017/11/28 1,445 1,453 1,420 1,436 11,500
2017/11/27 1,447 1,447 1,431 1,441 5,900
2017/11/24 1,450 1,450 1,429 1,435 5,600
2017/11/22 1,445 1,451 1,431 1,448 7,600
2017/11/21 1,428 1,439 1,428 1,434 5,900
2017/11/20 1,422 1,430 1,416 1,427 6,200
2017/11/17 1,442 1,456 1,418 1,418 6,600
2017/11/16 1,414 1,435 1,410 1,432 8,900
2017/11/15 1,473 1,473 1,400 1,414 20,700
2017/11/14 1,487 1,488 1,473 1,475 7,600
2017/11/13 1,488 1,492 1,483 1,492 8,200
2017/11/10 1,474 1,494 1,474 1,488 3,300
2017/11/09 1,499 1,518 1,480 1,498 15,500
2017/11/08 1,488 1,514 1,484 1,499 9,100
2017/11/07 1,510 1,518 1,495 1,504 17,000
2017/11/06 1,521 1,527 1,510 1,521 17,200
2017/11/02 1,536 1,537 1,523 1,526 14,400
2017/11/01 1,577 1,577 1,546 1,548 17,100
2017/10/31 1,578 1,578 1,550 1,567 19,300
2017/10/30 1,571 1,579 1,557 1,579 18,300
2017/10/27 1,556 1,574 1,554 1,558 9,400
2017/10/26 1,553 1,566 1,550 1,562 10,200
2017/10/25 1,575 1,578 1,556 1,563 17,000
2017/10/24 1,580 1,580 1,567 1,578 13,900
2017/10/23 1,577 1,585 1,550 1,561 42,000
2017/10/20 1,536 1,543 1,527 1,538 16,000
2017/10/19 1,527 1,567 1,520 1,539 51,400
2017/10/18 1,523 1,527 1,516 1,519 8,100
2017/10/17 1,531 1,540 1,516 1,528 37,200
2017/10/16 1,550 1,558 1,531 1,531 26,500
2017/10/13 1,541 1,558 1,541 1,558 14,800
2017/10/12 1,556 1,577 1,554 1,562 20,400
2017/10/11 1,547 1,573 1,547 1,552 15,700
2017/10/10 1,541 1,561 1,541 1,547 18,800
2017/10/06 1,591 1,591 1,543 1,554 41,600
2017/10/05 1,636 1,637 1,591 1,595 33,500
2017/10/04 1,620 1,625 1,608 1,613 19,000
2017/10/03 1,630 1,635 1,598 1,617 29,800
2017/10/02 1,645 1,645 1,611 1,613 22,300
2017/09/29 1,640 1,640 1,610 1,625 78,700
2017/09/28 1,670 1,720 1,622 1,623 104,400
2017/09/27 1,860 1,905 1,670 1,670 173,600
2017/09/27 1 -> 0.10 分割
2017/09/26 188 233 178 178 12,523,000
2017/09/25 138 188 138 188 6,336,000
2017/09/22 140 140 138 138 88,000
2017/09/21 140 141 139 140 85,000
2017/09/20 141 141 138 140 175,000
2017/09/19 139 141 139 141 240,000
2017/09/15 137 139 137 139 132,000
2017/09/14 137 138 136 137 84,000
2017/09/13 137 138 137 137 94,000
2017/09/12 135 137 135 137 59,000
2017/09/11 135 136 135 136 26,000
2017/09/08 134 135 134 135 60,000
2017/09/07 136 136 135 136 44,000
2017/09/06 134 135 133 135 58,000
2017/09/05 136 136 134 134 56,000
2017/09/04 137 137 135 135 343,000
2017/09/01 136 140 136 139 252,000
2017/08/31 137 137 135 136 48,000
2017/08/30 136 137 135 136 90,000
2017/08/29 137 137 135 136 44,000
2017/08/28 137 137 135 137 73,000
2017/08/25 136 138 136 137 51,000
2017/08/24 136 136 135 136 15,000
2017/08/23 137 137 135 135 19,000
2017/08/22 136 137 136 137 16,000
2017/08/21 135 136 135 135 9,000
2017/08/18 135 135 134 135 57,000
2017/08/17 136 137 136 137 20,000
2017/08/16 135 137 135 136 32,000
2017/08/15 134 137 134 135 71,000
2017/08/14 133 135 132 133 67,000
2017/08/10 135 136 134 134 45,000
2017/08/09 136 136 134 134 35,000
2017/08/08 137 137 136 137 19,000
2017/08/07 136 137 136 137 41,000
2017/08/04 136 136 135 135 49,000
2017/08/03 135 137 135 136 56,000
2017/08/02 134 136 134 135 68,000
2017/08/01 135 136 134 135 106,000
2017/07/31 138 140 135 135 255,000
2017/07/28 140 140 137 138 179,000
2017/07/27 139 141 138 139 128,000
2017/07/26 139 139 138 139 71,000
2017/07/25 138 139 137 139 81,000
2017/07/24 139 139 137 139 108,000
2017/07/21 137 139 136 139 156,000
2017/07/20 137 138 136 137 83,000
2017/07/19 136 137 135 137 55,000
2017/07/18 137 137 135 136 88,000
2017/07/14 137 139 137 137 67,000
2017/07/13 136 137 136 137 52,000
2017/07/12 138 138 136 136 55,000
2017/07/11 136 138 136 136 57,000
2017/07/10 136 136 136 136 20,000
2017/07/07 137 137 135 135 80,000
2017/07/06 138 138 136 137 27,000
2017/07/05 136 137 135 136 58,000
2017/07/04 137 137 135 136 97,000
2017/07/03 135 137 135 136 116,000
2017/06/30 135 136 134 134 46,000
2017/06/29 136 136 135 135 116,000
2017/06/28 135 136 135 135 51,000
2017/06/27 135 136 135 135 46,000
2017/06/26 135 135 135 135 44,000
2017/06/23 136 137 135 135 305,000
2017/06/22 134 135 133 134 21,000
2017/06/21 134 135 134 134 39,000
2017/06/20 135 135 134 135 50,000
2017/06/19 135 135 133 133 74,000
2017/06/16 134 135 134 135 62,000
2017/06/15 135 135 134 134 34,000
2017/06/14 135 135 134 135 60,000
2017/06/13 135 135 134 134 37,000
2017/06/12 134 135 134 134 28,000
2017/06/09 135 135 134 134 60,000
2017/06/08 134 135 134 135 17,000
2017/06/07 135 135 134 134 28,000
2017/06/06 135 135 134 134 57,000
2017/06/05 136 136 134 134 75,000
2017/06/02 138 138 135 135 98,000
2017/06/01 135 135 135 135 16,000
2017/05/31 134 135 133 134 34,000
2017/05/30 134 135 132 134 80,000
2017/05/29 135 135 134 134 23,000
2017/05/26 136 136 135 135 36,000
2017/05/25 138 138 135 136 68,000
2017/05/24 137 137 136 136 56,000
2017/05/23 134 136 133 136 67,000
2017/05/22 132 136 132 134 76,000
2017/05/19 133 133 132 132 7,000
2017/05/18 131 133 131 132 167,000
2017/05/17 135 135 133 134 100,000
2017/05/16 138 138 136 136 44,000
2017/05/15 135 136 135 136 37,000
2017/05/12 136 138 136 137 48,000
2017/05/11 136 137 136 137 72,000
2017/05/10 140 142 135 137 293,000
2017/05/09 138 140 138 139 92,000
2017/05/08 140 140 138 138 68,000
2017/05/02 140 140 138 138 37,000
2017/05/01 137 138 137 138 23,000
2017/04/28 138 138 137 137 71,000
2017/04/27 138 139 137 138 74,000
2017/04/26 138 138 137 138 23,000
2017/04/25 136 137 135 137 34,000
2017/04/24 136 138 135 136 71,000
2017/04/21 135 136 134 136 38,000
2017/04/20 132 134 132 133 45,000
2017/04/19 132 133 132 132 38,000
2017/04/18 132 133 132 132 36,000
2017/04/17 128 132 128 131 37,000
2017/04/14 131 131 130 130 25,000
2017/04/13 131 131 128 131 96,000
2017/04/12 135 135 132 132 76,000
2017/04/11 136 136 134 135 42,000
2017/04/10 134 137 132 136 87,000
2017/04/07 133 133 130 132 62,000
2017/04/06 133 133 130 130 99,000
2017/04/05 134 135 131 133 118,000
2017/04/04 140 140 135 136 98,000
2017/04/03 139 140 138 139 94,000
2017/03/31 142 142 140 141 83,000
2017/03/30 144 144 141 142 66,000
2017/03/29 145 145 144 145 82,000
2017/03/28 148 149 146 149 65,000
2017/03/27 147 147 145 145 118,000
2017/03/24 149 149 147 147 60,000
2017/03/23 146 148 146 147 107,000
2017/03/22 147 147 145 146 124,000
2017/03/21 149 149 147 147 169,000
2017/03/17 149 149 148 149 109,000
2017/03/16 147 149 147 149 79,000
2017/03/15 150 150 149 149 88,000
2017/03/14 151 151 150 151 29,000
2017/03/13 150 152 150 150 63,000
2017/03/10 150 150 148 150 123,000
2017/03/09 149 149 148 148 70,000
2017/03/08 148 150 148 149 66,000
2017/03/07 149 149 148 148 53,000
2017/03/06 149 150 148 148 116,000
2017/03/03 149 149 148 148 52,000
2017/03/02 148 150 148 148 73,000
2017/03/01 149 150 146 148 325,000
2017/02/28 150 154 149 149 354,000
2017/02/27 149 151 148 149 170,000
2017/02/24 148 150 148 148 117,000
2017/02/23 147 149 147 149 52,000
2017/02/22 147 149 147 147 88,000
2017/02/21 147 148 147 147 62,000
2017/02/20 146 148 146 147 19,000
2017/02/17 146 148 146 146 62,000
2017/02/16 147 147 146 146 23,000
2017/02/15 145 147 145 147 68,000
2017/02/14 145 146 144 144 41,000
2017/02/13 145 146 144 144 52,000
2017/02/10 142 144 142 143 68,000
2017/02/09 143 144 142 142 80,000
2017/02/08 142 145 142 142 116,000
2017/02/07 142 144 142 142 69,000
2017/02/06 142 143 142 142 38,000
2017/02/03 142 143 141 141 79,000
2017/02/02 144 144 142 142 36,000
2017/02/01 142 143 141 143 80,000
2017/01/31 142 143 141 141 56,000
2017/01/30 142 144 142 142 71,000
2017/01/27 143 144 142 142 55,000
2017/01/26 143 145 143 143 80,000
2017/01/25 142 143 142 143 51,000
2017/01/24 141 141 140 140 55,000
2017/01/23 141 142 141 141 63,000
2017/01/20 140 142 140 141 84,000
2017/01/19 143 143 140 140 141,000
2017/01/18 141 142 141 141 124,000
2017/01/17 143 143 141 142 145,000
2017/01/16 146 146 142 143 296,000
2017/01/13 146 147 145 147 175,000
2017/01/12 149 149 146 146 132,000
2017/01/11 148 149 147 149 127,000
2017/01/10 146 150 145 147 315,000
2017/01/06 145 147 143 146 103,000
2017/01/05 147 147 143 145 142,000
2017/01/04 143 146 143 146 158,000

このページの先頭へ