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
2019/12/30 1,129 1,140 1,129 1,140 800
2019/12/27 1,134 1,140 1,130 1,140 5,300
2019/12/26 1,128 1,134 1,128 1,134 5,100
2019/12/25 1,129 1,134 1,127 1,128 5,700
2019/12/24 1,130 1,130 1,127 1,129 1,700
2019/12/23 1,132 1,135 1,130 1,130 6,200
2019/12/20 1,133 1,134 1,132 1,134 2,500
2019/12/19 1,139 1,139 1,132 1,133 3,000
2019/12/18 1,132 1,139 1,132 1,139 4,500
2019/12/17 1,139 1,139 1,128 1,131 2,700
2019/12/16 1,126 1,139 1,126 1,139 2,700
2019/12/13 1,138 1,138 1,125 1,126 3,400
2019/12/12 1,132 1,133 1,121 1,123 4,100
2019/12/11 1,125 1,136 1,125 1,129 2,400
2019/12/10 1,132 1,132 1,128 1,128 1,300
2019/12/09 1,129 1,137 1,125 1,137 4,800
2019/12/06 1,130 1,134 1,127 1,127 2,100
2019/12/05 1,129 1,130 1,126 1,130 2,000
2019/12/04 1,124 1,138 1,124 1,129 3,300
2019/12/03 1,125 1,136 1,125 1,130 2,500
2019/12/02 1,135 1,135 1,126 1,128 1,700
2019/11/29 1,126 1,131 1,126 1,131 1,800
2019/11/28 1,128 1,132 1,122 1,132 2,400
2019/11/27 1,117 1,126 1,117 1,126 800
2019/11/26 1,127 1,127 1,117 1,117 5,200
2019/11/25 1,138 1,140 1,128 1,128 1,200
2019/11/22 1,122 1,135 1,122 1,135 2,500
2019/11/21 1,133 1,133 1,121 1,125 1,000
2019/11/20 1,128 1,134 1,128 1,133 1,100
2019/11/19 1,129 1,129 1,121 1,128 6,300
2019/11/18 1,120 1,122 1,120 1,120 1,000
2019/11/15 1,117 1,126 1,117 1,126 1,300
2019/11/14 1,124 1,126 1,116 1,116 2,700
2019/11/13 1,126 1,126 1,125 1,125 800
2019/11/12 1,131 1,137 1,131 1,132 1,900
2019/11/11 1,129 1,140 1,126 1,140 3,900
2019/11/08 1,131 1,134 1,124 1,129 1,600
2019/11/07 1,128 1,128 1,121 1,125 900
2019/11/06 1,132 1,132 1,129 1,132 2,400
2019/11/05 1,130 1,136 1,130 1,132 3,900
2019/11/01 1,144 1,144 1,114 1,125 10,500
2019/10/31 1,193 1,193 1,140 1,156 11,600
2019/10/30 1,133 1,182 1,123 1,175 11,500
2019/10/29 1,140 1,143 1,134 1,143 1,600
2019/10/28 1,135 1,139 1,133 1,139 1,400
2019/10/25 1,121 1,134 1,121 1,124 2,000
2019/10/24 1,121 1,134 1,121 1,128 2,000
2019/10/23 1,114 1,135 1,114 1,128 1,100
2019/10/21 1,113 1,134 1,113 1,134 2,000
2019/10/18 1,131 1,131 1,123 1,127 3,600
2019/10/17 1,134 1,140 1,131 1,138 2,000
2019/10/16 1,144 1,144 1,130 1,144 2,300
2019/10/15 1,143 1,147 1,127 1,147 3,200
2019/10/11 1,137 1,137 1,128 1,136 1,400
2019/10/10 1,134 1,138 1,134 1,137 500
2019/10/09 1,136 1,138 1,135 1,138 1,300
2019/10/08 1,135 1,137 1,125 1,136 1,900
2019/10/07 1,117 1,133 1,117 1,123 2,400
2019/10/04 1,114 1,122 1,114 1,117 3,300
2019/10/03 1,125 1,137 1,120 1,121 2,200
2019/10/02 1,143 1,144 1,130 1,134 2,200
2019/10/01 1,144 1,145 1,144 1,145 800
2019/09/30 1,154 1,154 1,125 1,125 2,600
2019/09/27 1,156 1,156 1,134 1,140 2,500
2019/09/26 1,162 1,164 1,140 1,156 7,800
2019/09/25 1,161 1,161 1,140 1,154 4,500
2019/09/24 1,151 1,162 1,133 1,162 3,400
2019/09/20 1,154 1,154 1,135 1,142 2,900
2019/09/19 1,132 1,154 1,128 1,154 5,900
2019/09/18 1,140 1,146 1,125 1,139 3,700
2019/09/17 1,150 1,150 1,140 1,140 2,000
2019/09/13 1,154 1,163 1,133 1,150 9,700
2019/09/12 1,148 1,166 1,146 1,162 6,100
2019/09/11 1,133 1,149 1,133 1,146 4,000
2019/09/10 1,133 1,140 1,133 1,139 2,700
2019/09/09 1,130 1,134 1,122 1,134 6,300
2019/09/06 1,127 1,139 1,123 1,130 2,100
2019/09/05 1,121 1,128 1,119 1,128 2,900
2019/09/04 1,117 1,117 1,113 1,115 1,000
2019/09/03 1,117 1,118 1,111 1,118 1,100
2019/09/02 1,110 1,120 1,109 1,118 2,200
2019/08/30 1,098 1,120 1,098 1,114 1,300
2019/08/29 1,091 1,116 1,091 1,114 2,700
2019/08/28 1,115 1,120 1,086 1,113 3,900
2019/08/27 1,115 1,117 1,114 1,115 1,700
2019/08/26 1,063 1,129 1,063 1,117 4,800
2019/08/23 1,102 1,115 1,102 1,113 800
2019/08/22 1,114 1,127 1,112 1,124 1,900
2019/08/21 1,135 1,135 1,116 1,116 1,700
2019/08/20 1,107 1,135 1,092 1,135 3,800
2019/08/19 1,108 1,117 1,105 1,107 6,300
2019/08/16 1,118 1,119 1,108 1,108 1,800
2019/08/15 1,117 1,119 1,110 1,119 3,400
2019/08/14 1,116 1,120 1,102 1,120 1,600
2019/08/13 1,122 1,122 1,085 1,098 4,600
2019/08/09 1,126 1,127 1,116 1,123 1,800
2019/08/08 1,117 1,126 1,117 1,121 6,000
2019/08/07 1,106 1,114 1,092 1,113 3,300
2019/08/06 1,113 1,113 1,058 1,107 5,400
2019/08/05 1,115 1,118 1,110 1,113 6,200
2019/08/02 1,120 1,120 1,115 1,115 2,800
2019/08/01 1,115 1,121 1,114 1,118 1,500
2019/07/31 1,128 1,128 1,115 1,119 3,100
2019/07/30 1,119 1,127 1,118 1,127 2,000
2019/07/29 1,119 1,123 1,115 1,118 1,300
2019/07/26 1,127 1,133 1,118 1,119 1,900
2019/07/25 1,139 1,139 1,128 1,130 900
2019/07/24 1,134 1,134 1,126 1,131 1,700
2019/07/23 1,126 1,131 1,126 1,126 1,200
2019/07/22 1,121 1,129 1,121 1,125 1,600
2019/07/19 1,115 1,129 1,115 1,121 2,800
2019/07/18 1,117 1,121 1,113 1,115 4,100
2019/07/17 1,120 1,130 1,116 1,117 4,600
2019/07/16 1,128 1,128 1,116 1,120 3,800
2019/07/12 1,132 1,132 1,125 1,130 3,600
2019/07/11 1,127 1,132 1,109 1,132 6,200
2019/07/10 1,139 1,139 1,128 1,128 4,400
2019/07/09 1,142 1,142 1,128 1,129 9,900
2019/07/08 1,131 1,151 1,128 1,142 7,200
2019/07/05 1,128 1,134 1,128 1,131 3,500
2019/07/04 1,130 1,136 1,125 1,128 6,600
2019/07/03 1,133 1,135 1,126 1,129 4,300
2019/07/02 1,146 1,152 1,129 1,133 9,000
2019/07/01 1,139 1,146 1,128 1,134 14,500
2019/06/28 1,122 1,134 1,121 1,133 7,600
2019/06/27 1,127 1,138 1,123 1,127 4,300
2019/06/26 1,134 1,141 1,127 1,128 3,800
2019/06/25 1,170 1,170 1,124 1,132 22,400
2019/06/24 1,126 1,192 1,123 1,170 16,800
2019/06/21 1,157 1,157 1,123 1,125 11,700
2019/06/20 1,132 1,163 1,132 1,157 12,600
2019/06/19 1,159 1,159 1,122 1,132 17,300
2019/06/18 1,139 1,184 1,133 1,159 14,600
2019/06/17 1,126 1,141 1,124 1,141 4,300
2019/06/14 1,144 1,144 1,115 1,126 8,800
2019/06/13 1,140 1,146 1,113 1,117 6,500
2019/06/12 1,132 1,145 1,131 1,140 5,800
2019/06/11 1,122 1,136 1,119 1,136 4,400
2019/06/10 1,135 1,137 1,120 1,122 18,700
2019/06/07 1,155 1,157 1,131 1,135 9,600
2019/06/06 1,180 1,185 1,151 1,154 10,700
2019/06/05 1,142 1,192 1,141 1,188 19,100
2019/06/04 1,121 1,142 1,121 1,142 9,900
2019/06/03 1,110 1,135 1,109 1,126 9,600
2019/05/31 1,128 1,130 1,110 1,120 5,500
2019/05/30 1,127 1,135 1,095 1,128 15,700
2019/05/29 1,101 1,140 1,101 1,129 11,300
2019/05/28 1,113 1,130 1,096 1,101 23,400
2019/05/27 1,223 1,403 1,126 1,130 125,900
2019/05/24 1,100 1,125 1,089 1,103 6,200
2019/05/23 1,092 1,115 1,092 1,115 5,300
2019/05/22 1,097 1,120 1,096 1,104 8,300
2019/05/21 1,095 1,110 1,095 1,097 3,000
2019/05/20 1,100 1,103 1,087 1,095 7,800
2019/05/17 1,108 1,109 1,090 1,102 4,200
2019/05/16 1,070 1,098 1,069 1,090 8,800
2019/05/15 1,096 1,096 1,082 1,087 3,200
2019/05/14 1,059 1,097 1,043 1,097 4,500
2019/05/13 1,084 1,087 1,048 1,048 7,600
2019/05/10 1,081 1,098 1,061 1,085 13,300
2019/05/09 1,070 1,125 1,070 1,088 11,100
2019/05/08 1,088 1,097 1,068 1,070 5,500
2019/05/07 1,053 1,094 1,053 1,090 8,500
2019/04/26 1,084 1,100 1,082 1,098 16,700
2019/04/25 1,071 1,097 1,065 1,084 5,200
2019/04/24 1,085 1,100 1,080 1,081 3,700
2019/04/23 1,093 1,093 1,080 1,087 10,700
2019/04/22 1,090 1,106 1,075 1,094 15,200
2019/04/19 1,069 1,104 1,069 1,098 6,400
2019/04/18 1,096 1,096 1,069 1,069 4,600
2019/04/17 1,097 1,100 1,092 1,096 1,900
2019/04/16 1,098 1,099 1,090 1,092 1,100
2019/04/15 1,094 1,098 1,090 1,096 2,800
2019/04/12 1,087 1,093 1,075 1,090 3,100
2019/04/11 1,067 1,093 1,067 1,090 2,200
2019/04/10 1,089 1,099 1,074 1,090 2,700
2019/04/09 1,064 1,099 1,064 1,090 4,000
2019/04/08 1,096 1,102 1,060 1,094 7,100
2019/04/05 1,100 1,101 1,088 1,100 4,700
2019/04/04 1,094 1,108 1,094 1,100 3,200
2019/04/03 1,088 1,104 1,082 1,098 6,300
2019/04/02 1,100 1,100 1,082 1,099 3,600
2019/04/01 1,089 1,101 1,086 1,099 3,900
2019/03/29 1,073 1,085 1,056 1,085 6,600
2019/03/28 1,077 1,090 1,077 1,082 6,200
2019/03/27 1,079 1,095 1,060 1,094 6,400
2019/03/26 1,090 1,116 1,090 1,116 8,300
2019/03/25 1,105 1,108 1,090 1,097 6,700
2019/03/22 1,110 1,115 1,108 1,111 2,800
2019/03/20 1,102 1,112 1,101 1,111 2,700
2019/03/19 1,115 1,124 1,105 1,106 6,300
2019/03/18 1,086 1,117 1,085 1,117 8,700
2019/03/15 1,095 1,109 1,090 1,092 5,400
2019/03/14 1,081 1,111 1,081 1,095 8,200
2019/03/13 1,085 1,089 1,079 1,079 1,800
2019/03/12 1,075 1,090 1,074 1,090 5,600
2019/03/11 1,059 1,073 1,059 1,070 4,300
2019/03/08 1,077 1,079 1,070 1,073 6,300
2019/03/07 1,084 1,089 1,082 1,085 5,700
2019/03/06 1,085 1,086 1,080 1,084 3,300
2019/03/05 1,073 1,083 1,073 1,082 6,400
2019/03/04 1,070 1,077 1,070 1,072 3,400
2019/03/01 1,066 1,075 1,064 1,068 6,000
2019/02/28 1,065 1,072 1,062 1,066 1,900
2019/02/27 1,062 1,069 1,060 1,067 4,100
2019/02/26 1,065 1,072 1,061 1,061 3,300
2019/02/25 1,061 1,065 1,061 1,064 2,500
2019/02/22 1,063 1,063 1,059 1,061 2,400
2019/02/21 1,040 1,064 1,040 1,064 5,300
2019/02/20 1,033 1,046 1,033 1,040 9,800
2019/02/19 1,018 1,034 1,018 1,033 3,100
2019/02/18 1,009 1,019 1,003 1,018 3,100
2019/02/15 1,000 1,004 1,000 1,003 2,200
2019/02/14 990 1,001 990 1,000 3,000
2019/02/13 995 998 990 990 3,100
2019/02/12 988 997 985 995 2,700
2019/02/08 994 998 982 987 4,700
2019/02/07 997 1,006 995 995 1,700
2019/02/06 1,006 1,013 999 999 2,500
2019/02/05 998 1,015 998 1,006 3,600
2019/02/04 1,002 1,002 996 996 2,200
2019/02/01 1,003 1,003 989 989 2,000
2019/01/31 981 1,000 981 998 3,400
2019/01/30 1,001 1,001 979 979 8,000
2019/01/29 1,002 1,002 999 1,001 2,800
2019/01/28 1,002 1,004 995 995 8,600
2019/01/25 990 998 987 997 6,000
2019/01/24 993 993 984 986 700
2019/01/23 976 987 976 984 3,000
2019/01/22 988 988 978 978 4,800
2019/01/21 990 991 981 982 4,000
2019/01/18 995 995 984 986 3,200
2019/01/17 990 1,004 981 984 6,200
2019/01/16 989 995 986 986 3,200
2019/01/15 970 987 970 985 5,200
2019/01/11 982 983 970 970 2,600
2019/01/10 981 981 970 975 4,500
2019/01/09 982 985 976 981 3,300
2019/01/08 973 985 973 975 3,500
2019/01/07 960 977 960 976 3,800
2019/01/04 946 962 946 953 3,900

このページの先頭へ