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
2023/12/29 872 872 871 871 800
2023/12/28 875 875 872 872 700
2023/12/27 865 878 858 878 6,600
2023/12/26 870 871 865 865 4,300
2023/12/25 885 885 875 879 2,700
2023/12/22 874 904 872 888 10,600
2023/12/21 892 892 881 881 1,900
2023/12/20 895 896 892 895 1,900
2023/12/19 897 897 896 896 1,400
2023/12/18 912 912 903 904 3,200
2023/12/15 911 919 907 912 4,700
2023/12/14 917 917 909 909 800
2023/12/13 910 931 907 918 5,300
2023/12/12 912 916 910 913 1,900
2023/12/11 918 928 917 917 5,800
2023/12/08 925 927 917 917 3,300
2023/12/07 933 933 925 931 2,500
2023/12/06 939 940 932 933 2,800
2023/12/05 942 942 936 936 1,100
2023/12/04 950 950 942 942 2,900
2023/12/01 942 950 940 950 800
2023/11/30 943 943 942 942 600
2023/11/29 972 972 948 951 2,900
2023/11/28 972 979 970 973 3,800
2023/11/27 932 1,053 931 972 33,400
2023/11/24 942 942 932 932 1,900
2023/11/22 935 941 934 935 1,700
2023/11/21 941 942 935 935 4,200
2023/11/20 945 950 941 941 1,900
2023/11/17 948 948 944 944 500
2023/11/16 950 950 944 948 2,200
2023/11/15 953 955 947 950 2,700
2023/11/14 951 956 951 951 1,300
2023/11/13 950 957 949 950 1,300
2023/11/10 951 953 945 946 1,800
2023/11/09 951 951 951 951 500
2023/11/08 957 961 953 955 700
2023/11/07 959 959 951 957 1,200
2023/11/06 959 999 947 956 13,300
2023/11/02 952 962 952 953 1,400
2023/11/01 954 960 953 957 3,500
2023/10/31 957 960 951 960 4,100
2023/10/30 981 989 964 964 27,400
2023/10/27 985 992 976 990 2,100
2023/10/26 1,008 1,008 974 979 3,500
2023/10/25 998 1,015 998 1,005 2,900
2023/10/24 979 1,002 961 998 7,200
2023/10/23 981 983 976 976 2,500
2023/10/20 985 985 979 979 500
2023/10/19 1,000 1,000 975 975 2,700
2023/10/18 992 992 978 985 2,100
2023/10/17 983 992 980 992 1,600
2023/10/16 1,006 1,009 980 980 3,600
2023/10/13 1,020 1,020 1,000 1,000 3,600
2023/10/12 1,027 1,027 1,018 1,020 1,100
2023/10/11 1,040 1,040 1,018 1,022 2,500
2023/10/10 1,038 1,038 1,030 1,032 800
2023/10/06 1,037 1,037 1,027 1,030 1,500
2023/10/05 1,025 1,026 1,021 1,022 1,200
2023/10/04 1,028 1,030 1,017 1,024 3,700
2023/10/03 1,085 1,085 1,014 1,031 5,000
2023/10/02 1,056 1,056 1,055 1,055 500
2023/09/29 1,057 1,057 1,056 1,056 900
2023/09/28 1,067 1,067 1,053 1,066 1,000
2023/09/27 1,052 1,067 1,052 1,067 1,500
2023/09/26 1,065 1,068 1,061 1,062 1,000
2023/09/25 1,076 1,076 1,071 1,071 1,400
2023/09/22 1,093 1,093 1,073 1,076 3,200
2023/09/21 1,091 1,097 1,087 1,090 1,400
2023/09/20 1,095 1,095 1,087 1,087 1,000
2023/09/19 1,096 1,096 1,087 1,095 1,000
2023/09/15 1,078 1,097 1,074 1,093 3,400
2023/09/14 1,070 1,080 1,065 1,080 900
2023/09/13 1,068 1,070 1,056 1,066 2,800
2023/09/12 1,054 1,071 1,048 1,069 2,400
2023/09/11 1,053 1,059 1,049 1,052 1,300
2023/09/08 1,072 1,072 1,059 1,059 3,500
2023/09/07 1,086 1,086 1,072 1,078 1,000
2023/09/06 1,094 1,094 1,086 1,086 1,500
2023/09/05 1,086 1,091 1,084 1,090 2,400
2023/09/04 1,070 1,087 1,070 1,086 3,300
2023/09/01 1,056 1,070 1,047 1,070 2,400
2023/08/31 1,049 1,061 1,049 1,061 1,200
2023/08/30 1,052 1,054 1,047 1,048 1,100
2023/08/29 1,021 1,057 1,019 1,057 2,600
2023/08/28 1,024 1,024 1,015 1,020 600
2023/08/25 1,035 1,035 1,022 1,023 1,700
2023/08/24 1,043 1,043 1,030 1,031 1,600
2023/08/23 1,015 1,043 1,013 1,042 5,300
2023/08/22 1,014 1,020 1,010 1,014 900
2023/08/21 1,024 1,024 1,008 1,008 700
2023/08/18 1,027 1,027 1,007 1,007 2,300
2023/08/17 1,041 1,041 1,025 1,026 2,600
2023/08/16 1,046 1,046 1,035 1,037 1,200
2023/08/15 1,054 1,054 1,042 1,042 2,700
2023/08/14 1,049 1,049 1,046 1,047 500
2023/08/10 1,056 1,056 1,045 1,046 4,200
2023/08/09 1,074 1,074 1,056 1,056 2,700
2023/08/08 1,089 1,089 1,060 1,074 4,600
2023/08/07 1,065 1,130 1,065 1,094 24,000
2023/08/04 1,054 1,058 1,051 1,058 3,300
2023/08/03 1,070 1,070 1,060 1,060 2,700
2023/08/02 1,076 1,087 1,065 1,070 9,000
2023/08/01 1,078 1,081 1,076 1,076 1,000
2023/07/31 1,085 1,085 1,078 1,078 1,500
2023/07/28 1,087 1,099 1,080 1,080 13,500
2023/07/27 1,096 1,096 1,090 1,090 1,400
2023/07/26 1,103 1,103 1,086 1,090 1,800
2023/07/25 1,089 1,090 1,083 1,090 1,000
2023/07/24 1,094 1,095 1,087 1,088 1,100
2023/07/21 1,084 1,096 1,084 1,084 1,600
2023/07/20 1,081 1,087 1,081 1,082 1,700
2023/07/19 1,077 1,082 1,077 1,081 800
2023/07/18 1,078 1,078 1,077 1,077 1,200
2023/07/14 1,089 1,089 1,078 1,078 2,000
2023/07/13 1,099 1,099 1,089 1,089 1,000
2023/07/12 1,109 1,109 1,095 1,095 1,800
2023/07/11 1,095 1,111 1,091 1,105 4,100
2023/07/10 1,089 1,100 1,081 1,095 2,300
2023/07/07 1,093 1,093 1,087 1,087 1,400
2023/07/06 1,103 1,103 1,090 1,093 2,700
2023/07/05 1,109 1,109 1,103 1,103 1,700
2023/07/04 1,118 1,118 1,109 1,109 1,100
2023/07/03 1,113 1,114 1,111 1,113 800
2023/06/30 1,103 1,115 1,103 1,107 3,500
2023/06/29 1,106 1,108 1,104 1,107 800
2023/06/28 1,105 1,106 1,102 1,106 1,900
2023/06/27 1,108 1,119 1,101 1,108 8,600
2023/06/26 1,119 1,119 1,108 1,108 4,000
2023/06/23 1,125 1,125 1,116 1,116 3,200
2023/06/22 1,131 1,131 1,123 1,123 600
2023/06/21 1,123 1,125 1,118 1,125 1,900
2023/06/20 1,130 1,130 1,120 1,123 2,900
2023/06/19 1,137 1,137 1,122 1,129 1,600
2023/06/16 1,135 1,137 1,128 1,131 1,300
2023/06/15 1,136 1,136 1,121 1,128 1,800
2023/06/14 1,134 1,142 1,120 1,136 2,500
2023/06/13 1,143 1,145 1,131 1,134 3,200
2023/06/12 1,128 1,138 1,126 1,138 800
2023/06/09 1,113 1,125 1,098 1,116 5,100
2023/06/08 1,117 1,117 1,103 1,103 2,200
2023/06/07 1,114 1,126 1,114 1,117 2,400
2023/06/06 1,117 1,122 1,102 1,114 1,700
2023/06/05 1,082 1,124 1,065 1,115 14,600
2023/06/02 1,043 1,075 1,039 1,063 6,600
2023/06/01 1,036 1,045 1,036 1,039 4,000
2023/05/31 1,054 1,054 1,036 1,039 5,300
2023/05/30 1,053 1,058 1,051 1,051 3,600
2023/05/29 1,085 1,089 1,062 1,064 14,800
2023/05/26 1,111 1,113 1,092 1,092 9,300
2023/05/25 1,119 1,119 1,113 1,113 4,300
2023/05/24 1,126 1,126 1,111 1,115 5,400
2023/05/23 1,138 1,140 1,125 1,131 2,300
2023/05/22 1,140 1,140 1,129 1,133 3,500
2023/05/19 1,160 1,164 1,148 1,148 2,100
2023/05/18 1,162 1,177 1,142 1,142 3,600
2023/05/17 1,136 1,171 1,132 1,168 5,200
2023/05/16 1,206 1,206 1,136 1,136 13,100
2023/05/15 1,203 1,217 1,203 1,217 5,300
2023/05/12 1,133 1,196 1,133 1,191 16,800
2023/05/11 1,136 1,144 1,132 1,143 5,200
2023/05/10 1,145 1,145 1,122 1,125 20,100
2023/05/09 1,230 1,230 1,167 1,169 41,900
2023/05/08 1,153 1,446 1,153 1,211 232,700
2023/05/02 1,121 1,146 1,121 1,146 1,200
2023/05/01 1,110 1,120 1,110 1,117 2,900
2023/04/28 1,118 1,118 1,106 1,109 1,900
2023/04/27 1,144 1,144 1,106 1,106 13,700
2023/04/26 1,145 1,149 1,138 1,144 2,800
2023/04/25 1,127 1,145 1,127 1,136 3,400
2023/04/24 1,150 1,150 1,127 1,144 3,600
2023/04/21 1,121 1,131 1,120 1,130 800
2023/04/20 1,135 1,150 1,131 1,134 1,500
2023/04/19 1,139 1,144 1,123 1,144 2,800
2023/04/18 1,139 1,139 1,125 1,133 800
2023/04/17 1,134 1,134 1,134 1,134 300
2023/04/14 1,136 1,136 1,123 1,123 2,400
2023/04/13 1,136 1,136 1,122 1,128 1,200
2023/04/12 1,121 1,133 1,113 1,120 2,300
2023/04/11 1,104 1,114 1,104 1,112 3,200
2023/04/10 1,104 1,104 1,095 1,095 1,800
2023/04/07 1,101 1,104 1,100 1,101 1,300
2023/04/06 1,102 1,114 1,100 1,100 3,900
2023/04/05 1,111 1,111 1,105 1,105 1,500
2023/04/04 1,121 1,121 1,110 1,110 3,000
2023/04/03 1,125 1,125 1,117 1,122 1,200
2023/03/31 1,123 1,133 1,123 1,133 700
2023/03/30 1,119 1,142 1,119 1,129 1,900
2023/03/29 1,122 1,156 1,122 1,151 3,400
2023/03/28 1,112 1,127 1,110 1,127 2,500
2023/03/27 1,118 1,118 1,110 1,110 2,100
2023/03/24 1,115 1,115 1,108 1,113 1,400
2023/03/23 1,104 1,115 1,104 1,115 1,700
2023/03/22 1,102 1,107 1,100 1,107 1,800
2023/03/20 1,111 1,111 1,106 1,106 2,000
2023/03/17 1,114 1,119 1,110 1,113 2,200
2023/03/16 1,104 1,112 1,104 1,109 1,800
2023/03/15 1,105 1,112 1,105 1,106 1,800
2023/03/14 1,116 1,120 1,110 1,110 2,900
2023/03/13 1,117 1,122 1,116 1,122 900
2023/03/10 1,120 1,121 1,117 1,119 3,200
2023/03/09 1,121 1,125 1,121 1,125 1,400
2023/03/08 1,118 1,124 1,118 1,122 2,100
2023/03/07 1,118 1,125 1,118 1,124 1,900
2023/03/06 1,118 1,130 1,113 1,125 2,800
2023/03/03 1,102 1,126 1,093 1,124 10,200
2023/03/02 1,082 1,117 1,081 1,106 7,300
2023/03/01 1,080 1,082 1,075 1,082 1,300
2023/02/28 1,087 1,087 1,077 1,077 1,900
2023/02/27 1,082 1,091 1,068 1,091 3,000
2023/02/24 1,072 1,074 1,065 1,071 1,300
2023/02/22 1,071 1,072 1,065 1,065 2,900
2023/02/21 1,077 1,077 1,072 1,072 500
2023/02/20 1,078 1,078 1,073 1,077 1,200
2023/02/17 1,080 1,080 1,073 1,074 1,000
2023/02/16 1,080 1,080 1,075 1,076 2,000
2023/02/15 1,079 1,079 1,076 1,079 1,000
2023/02/14 1,080 1,080 1,076 1,079 1,000
2023/02/13 1,079 1,084 1,079 1,080 1,100
2023/02/10 1,079 1,083 1,076 1,079 2,300
2023/02/09 1,085 1,085 1,078 1,078 1,900
2023/02/08 1,077 1,094 1,077 1,085 10,500
2023/02/07 1,107 1,114 1,103 1,104 2,000
2023/02/06 1,110 1,116 1,106 1,106 5,300
2023/02/03 1,113 1,113 1,104 1,108 1,800
2023/02/02 1,115 1,118 1,113 1,113 1,700
2023/02/01 1,114 1,119 1,108 1,116 1,800
2023/01/31 1,118 1,118 1,108 1,112 2,100
2023/01/30 1,108 1,113 1,101 1,105 15,400
2023/01/27 1,122 1,122 1,112 1,113 3,600
2023/01/26 1,130 1,132 1,114 1,120 5,500
2023/01/25 1,112 1,120 1,105 1,120 5,100
2023/01/24 1,104 1,117 1,104 1,115 3,100
2023/01/23 1,112 1,143 1,104 1,104 15,900
2023/01/20 1,110 1,110 1,101 1,106 900
2023/01/19 1,108 1,110 1,105 1,110 600
2023/01/18 1,109 1,111 1,103 1,103 800
2023/01/17 1,108 1,108 1,104 1,108 1,200
2023/01/16 1,112 1,112 1,105 1,105 1,300
2023/01/13 1,112 1,113 1,105 1,110 3,900
2023/01/12 1,121 1,122 1,114 1,114 2,600
2023/01/11 1,125 1,125 1,120 1,121 1,300
2023/01/10 1,127 1,127 1,126 1,126 1,100
2023/01/06 1,128 1,128 1,127 1,127 700
2023/01/05 1,119 1,152 1,119 1,144 6,100
2023/01/04 1,120 1,120 1,115 1,119 1,000

このページの先頭へ