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
2021/12/30 1,133 1,133 1,127 1,127 700
2021/12/29 1,128 1,140 1,128 1,136 2,500
2021/12/28 1,137 1,137 1,129 1,134 900
2021/12/27 1,141 1,141 1,131 1,137 2,200
2021/12/24 1,129 1,134 1,127 1,133 500
2021/12/23 1,120 1,131 1,120 1,131 4,400
2021/12/22 1,132 1,138 1,127 1,131 2,400
2021/12/21 1,129 1,134 1,129 1,132 1,300
2021/12/20 1,142 1,142 1,131 1,131 1,100
2021/12/17 1,138 1,138 1,138 1,138 800
2021/12/16 1,128 1,138 1,128 1,138 1,100
2021/12/15 1,132 1,133 1,131 1,133 400
2021/12/14 1,126 1,128 1,126 1,127 1,100
2021/12/13 1,135 1,144 1,132 1,132 1,700
2021/12/10 1,132 1,132 1,129 1,129 1,400
2021/12/09 1,135 1,139 1,131 1,131 1,700
2021/12/08 1,144 1,144 1,135 1,139 2,600
2021/12/07 1,111 1,142 1,111 1,142 6,700
2021/12/06 1,128 1,128 1,110 1,110 3,500
2021/12/03 1,126 1,133 1,126 1,132 1,300
2021/12/02 1,129 1,129 1,125 1,125 1,400
2021/12/01 1,129 1,139 1,123 1,129 2,700
2021/11/30 1,130 1,135 1,127 1,129 1,800
2021/11/29 1,125 1,142 1,125 1,130 2,900
2021/11/26 1,150 1,150 1,125 1,125 3,300
2021/11/25 1,126 1,131 1,122 1,131 1,900
2021/11/24 1,133 1,134 1,122 1,129 5,700
2021/11/22 1,145 1,250 1,139 1,139 30,700
2021/11/19 1,122 1,125 1,121 1,124 1,700
2021/11/18 1,130 1,130 1,125 1,128 700
2021/11/17 1,130 1,130 1,128 1,128 400
2021/11/16 1,127 1,127 1,122 1,125 1,800
2021/11/15 1,130 1,130 1,127 1,127 600
2021/11/12 1,119 1,127 1,119 1,127 800
2021/11/11 1,123 1,123 1,116 1,119 1,100
2021/11/10 1,120 1,120 1,113 1,115 1,200
2021/11/09 1,124 1,124 1,113 1,113 1,800
2021/11/08 1,127 1,130 1,121 1,124 4,900
2021/11/05 1,137 1,139 1,127 1,127 1,000
2021/11/04 1,148 1,148 1,132 1,132 2,800
2021/11/02 1,142 1,142 1,135 1,135 1,000
2021/11/01 1,130 1,139 1,128 1,135 2,000
2021/10/29 1,128 1,142 1,128 1,130 2,600
2021/10/28 1,146 1,167 1,129 1,129 26,800
2021/10/27 1,142 1,165 1,134 1,148 3,800
2021/10/26 1,186 1,186 1,138 1,138 5,800
2021/10/25 1,155 1,155 1,140 1,149 2,400
2021/10/22 1,140 1,170 1,140 1,165 9,600
2021/10/21 1,133 1,150 1,133 1,150 2,500
2021/10/20 1,132 1,147 1,129 1,139 7,000
2021/10/19 1,149 1,149 1,125 1,136 3,200
2021/10/18 1,138 1,155 1,138 1,149 3,500
2021/10/15 1,138 1,143 1,123 1,143 1,400
2021/10/14 1,121 1,141 1,120 1,139 3,600
2021/10/13 1,126 1,134 1,123 1,132 4,100
2021/10/12 1,135 1,135 1,127 1,134 1,000
2021/10/11 1,123 1,143 1,123 1,135 1,700
2021/10/08 1,126 1,129 1,121 1,128 3,900
2021/10/07 1,132 1,132 1,126 1,127 1,400
2021/10/06 1,123 1,139 1,123 1,135 1,300
2021/10/05 1,130 1,130 1,127 1,127 1,800
2021/10/04 1,130 1,141 1,130 1,134 1,700
2021/10/01 1,139 1,139 1,129 1,130 1,500
2021/09/30 1,140 1,140 1,135 1,135 1,200
2021/09/29 1,130 1,140 1,122 1,135 3,000
2021/09/28 1,122 1,152 1,121 1,146 7,000
2021/09/27 1,164 1,183 1,093 1,122 18,800
2021/09/24 1,147 1,148 1,140 1,148 3,900
2021/09/22 1,138 1,145 1,138 1,143 2,500
2021/09/21 1,145 1,145 1,085 1,136 12,600
2021/09/17 1,169 1,169 1,137 1,164 4,100
2021/09/16 1,130 1,174 1,130 1,169 5,600
2021/09/15 1,141 1,148 1,130 1,130 4,000
2021/09/14 1,138 1,162 1,126 1,161 7,300
2021/09/13 1,189 1,192 1,141 1,146 8,900
2021/09/10 1,142 1,198 1,136 1,198 14,300
2021/09/09 1,159 1,159 1,136 1,150 3,900
2021/09/08 1,147 1,159 1,147 1,159 3,300
2021/09/07 1,149 1,150 1,144 1,150 3,700
2021/09/06 1,141 1,141 1,131 1,139 3,300
2021/09/03 1,141 1,146 1,138 1,141 1,700
2021/09/02 1,146 1,146 1,134 1,134 400
2021/09/01 1,147 1,147 1,136 1,146 1,600
2021/08/31 1,128 1,144 1,128 1,137 1,000
2021/08/30 1,143 1,149 1,143 1,149 500
2021/08/27 1,123 1,143 1,123 1,143 1,100
2021/08/26 1,147 1,147 1,135 1,135 1,900
2021/08/25 1,139 1,140 1,135 1,135 1,600
2021/08/24 1,129 1,139 1,129 1,139 1,500
2021/08/23 1,132 1,142 1,131 1,141 3,300
2021/08/20 1,124 1,129 1,124 1,126 1,300
2021/08/19 1,115 1,132 1,115 1,124 1,300
2021/08/18 1,128 1,131 1,125 1,125 500
2021/08/17 1,112 1,132 1,111 1,128 3,000
2021/08/16 1,124 1,124 1,117 1,117 1,500
2021/08/12 1,131 1,131 1,126 1,131 400
2021/08/11 1,129 1,135 1,128 1,133 1,600
2021/08/10 1,127 1,127 1,127 1,127 300
2021/08/06 1,133 1,133 1,133 1,133 100
2021/08/05 1,125 1,133 1,125 1,127 2,400
2021/08/04 1,127 1,133 1,125 1,125 600
2021/08/03 1,139 1,139 1,135 1,135 400
2021/08/02 1,124 1,149 1,124 1,144 5,200
2021/07/30 1,137 1,137 1,130 1,130 800
2021/07/29 1,137 1,137 1,137 1,137 600
2021/07/28 1,125 1,125 1,123 1,123 500
2021/07/27 1,136 1,138 1,132 1,138 900
2021/07/26 1,137 1,139 1,124 1,139 1,800
2021/07/21 1,120 1,137 1,120 1,137 1,500
2021/07/20 1,130 1,134 1,120 1,127 5,500
2021/07/19 1,123 1,130 1,123 1,130 2,600
2021/07/16 1,120 1,129 1,120 1,128 1,700
2021/07/15 1,134 1,138 1,131 1,131 1,600
2021/07/14 1,127 1,131 1,117 1,129 5,000
2021/07/13 1,140 1,140 1,129 1,129 2,600
2021/07/12 1,138 1,138 1,127 1,138 1,800
2021/07/09 1,140 1,141 1,133 1,133 2,200
2021/07/08 1,127 1,142 1,127 1,133 1,200
2021/07/07 1,126 1,138 1,125 1,138 1,100
2021/07/06 1,143 1,143 1,135 1,135 700
2021/07/05 1,129 1,139 1,129 1,139 900
2021/07/02 1,135 1,144 1,135 1,135 3,100
2021/07/01 1,139 1,139 1,130 1,130 2,000
2021/06/30 1,139 1,139 1,133 1,133 700
2021/06/29 1,137 1,137 1,129 1,134 1,900
2021/06/28 1,136 1,136 1,129 1,135 1,800
2021/06/25 1,122 1,128 1,122 1,128 500
2021/06/24 1,135 1,143 1,133 1,133 500
2021/06/23 1,138 1,143 1,129 1,138 1,000
2021/06/22 1,145 1,145 1,140 1,140 900
2021/06/21 1,126 1,135 1,126 1,128 2,800
2021/06/18 1,130 1,135 1,125 1,126 1,700
2021/06/17 1,129 1,138 1,127 1,128 2,300
2021/06/16 1,116 1,135 1,116 1,126 6,200
2021/06/15 1,141 1,147 1,112 1,112 5,300
2021/06/14 1,148 1,148 1,143 1,144 400
2021/06/11 1,142 1,143 1,136 1,136 2,500
2021/06/10 1,140 1,140 1,136 1,136 1,000
2021/06/09 1,140 1,140 1,135 1,135 1,500
2021/06/08 1,142 1,142 1,130 1,132 1,300
2021/06/07 1,137 1,138 1,128 1,128 5,000
2021/06/04 1,138 1,139 1,132 1,133 800
2021/06/03 1,138 1,146 1,135 1,135 8,800
2021/06/02 1,143 1,143 1,134 1,134 2,300
2021/06/01 1,144 1,145 1,132 1,132 1,400
2021/05/31 1,134 1,134 1,123 1,126 1,400
2021/05/28 1,130 1,142 1,130 1,134 2,300
2021/05/27 1,137 1,175 1,135 1,135 19,800
2021/05/26 1,129 1,130 1,128 1,128 1,700
2021/05/25 1,126 1,129 1,122 1,122 500
2021/05/24 1,128 1,135 1,128 1,135 900
2021/05/21 1,135 1,135 1,122 1,122 700
2021/05/20 1,121 1,136 1,121 1,128 3,100
2021/05/19 1,125 1,138 1,125 1,127 2,400
2021/05/18 1,132 1,132 1,120 1,124 1,300
2021/05/17 1,125 1,134 1,119 1,119 1,100
2021/05/14 1,120 1,129 1,118 1,120 1,200
2021/05/13 1,120 1,133 1,120 1,121 1,100
2021/05/12 1,117 1,129 1,116 1,120 1,700
2021/05/11 1,117 1,125 1,117 1,121 1,300
2021/05/10 1,114 1,126 1,114 1,125 1,900
2021/05/07 1,120 1,126 1,120 1,121 1,100
2021/05/06 1,120 1,125 1,120 1,120 900
2021/04/30 1,117 1,122 1,113 1,117 1,800
2021/04/28 1,118 1,124 1,116 1,119 3,300
2021/04/27 1,133 1,133 1,125 1,125 700
2021/04/26 1,129 1,130 1,127 1,130 1,600
2021/04/23 1,128 1,129 1,122 1,122 500
2021/04/22 1,125 1,126 1,120 1,125 1,500
2021/04/21 1,122 1,129 1,119 1,119 1,600
2021/04/20 1,120 1,129 1,120 1,122 1,400
2021/04/19 1,139 1,139 1,127 1,133 1,800
2021/04/16 1,119 1,119 1,119 1,119 100
2021/04/15 1,128 1,128 1,122 1,122 800
2021/04/14 1,125 1,130 1,125 1,130 500
2021/04/13 1,134 1,134 1,126 1,126 1,100
2021/04/12 1,125 1,133 1,121 1,122 1,300
2021/04/09 1,117 1,131 1,117 1,122 1,400
2021/04/08 1,117 1,124 1,116 1,118 2,400
2021/04/07 1,117 1,125 1,111 1,125 3,700
2021/04/06 1,132 1,139 1,118 1,119 6,600
2021/04/05 1,115 1,175 1,110 1,129 14,300
2021/04/02 1,125 1,129 1,093 1,115 16,300
2021/04/01 1,131 1,131 1,073 1,121 22,700
2021/03/31 1,149 1,149 1,120 1,120 3,500
2021/03/30 1,134 1,149 1,128 1,139 1,800
2021/03/29 1,125 1,139 1,125 1,134 7,600
2021/03/26 1,132 1,165 1,126 1,126 9,300
2021/03/25 1,134 1,134 1,116 1,125 2,300
2021/03/24 1,147 1,147 1,118 1,118 5,300
2021/03/23 1,137 1,149 1,133 1,146 4,000
2021/03/22 1,126 1,138 1,126 1,137 2,300
2021/03/19 1,121 1,129 1,121 1,129 1,300
2021/03/18 1,140 1,145 1,124 1,129 5,300
2021/03/17 1,122 1,140 1,122 1,140 3,600
2021/03/16 1,125 1,130 1,121 1,127 1,500
2021/03/15 1,120 1,132 1,120 1,132 2,600
2021/03/12 1,118 1,122 1,116 1,121 4,100
2021/03/11 1,116 1,127 1,115 1,125 2,100
2021/03/10 1,122 1,126 1,122 1,126 1,800
2021/03/09 1,128 1,130 1,121 1,130 2,400
2021/03/08 1,134 1,134 1,117 1,124 2,500
2021/03/05 1,118 1,129 1,118 1,129 1,900
2021/03/04 1,134 1,134 1,116 1,130 1,000
2021/03/03 1,122 1,133 1,122 1,133 900
2021/03/02 1,127 1,134 1,120 1,134 2,100
2021/03/01 1,122 1,125 1,122 1,123 1,300
2021/02/26 1,134 1,134 1,122 1,122 1,400
2021/02/25 1,119 1,131 1,119 1,129 2,000
2021/02/24 1,120 1,127 1,120 1,127 1,100
2021/02/22 1,118 1,128 1,118 1,128 600
2021/02/19 1,116 1,125 1,114 1,125 1,800
2021/02/18 1,122 1,128 1,120 1,128 1,000
2021/02/17 1,118 1,130 1,118 1,125 3,600
2021/02/16 1,136 1,136 1,121 1,121 2,400
2021/02/15 1,129 1,140 1,128 1,140 1,800
2021/02/12 1,120 1,134 1,120 1,131 1,500
2021/02/10 1,124 1,125 1,120 1,120 500
2021/02/09 1,118 1,125 1,117 1,117 3,500
2021/02/08 1,113 1,132 1,113 1,122 2,900
2021/02/05 1,118 1,119 1,112 1,119 1,200
2021/02/04 1,120 1,123 1,113 1,117 4,800
2021/02/03 1,122 1,135 1,120 1,120 2,600
2021/02/02 1,120 1,128 1,120 1,120 600
2021/02/01 1,118 1,125 1,118 1,119 1,300
2021/01/29 1,125 1,137 1,119 1,119 1,400
2021/01/28 1,137 1,140 1,117 1,124 15,300
2021/01/27 1,118 1,148 1,117 1,139 5,100
2021/01/26 1,129 1,129 1,116 1,124 2,000
2021/01/25 1,117 1,130 1,109 1,123 7,300
2021/01/22 1,110 1,130 1,110 1,119 2,600
2021/01/21 1,110 1,130 1,110 1,125 1,800
2021/01/20 1,112 1,122 1,103 1,118 4,100
2021/01/19 1,130 1,132 1,116 1,128 1,800
2021/01/18 1,093 1,125 1,093 1,123 2,000
2021/01/15 1,121 1,126 1,072 1,123 12,400
2021/01/14 1,147 1,147 1,109 1,126 9,200
2021/01/13 1,123 1,148 1,123 1,148 1,800
2021/01/12 1,144 1,144 1,123 1,130 3,200
2021/01/08 1,116 1,139 1,116 1,134 4,100
2021/01/07 1,114 1,128 1,114 1,123 4,200
2021/01/06 1,117 1,126 1,113 1,114 3,700
2021/01/05 1,138 1,139 1,130 1,131 3,200
2021/01/04 1,119 1,119 1,112 1,112 600

このページの先頭へ