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

東ソー(4042)の株価時系列情報

東ソー(4042)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
2025/08/08 2,318 2,357 2,302 2,352 1,607,500
2025/08/07 2,284 2,320 2,284 2,320 1,204,300
2025/08/06 2,307 2,330 2,298 2,302 1,476,100
2025/08/05 2,287 2,379 2,271 2,313 2,402,200
2025/08/04 2,250 2,278 2,245 2,278 855,600
2025/08/01 2,281 2,305 2,265 2,285 1,243,000
2025/07/31 2,274 2,290 2,262 2,281 995,100
2025/07/30 2,250 2,278 2,246 2,274 894,300
2025/07/29 2,262 2,281 2,259 2,268 866,800
2025/07/28 2,268 2,288 2,259 2,281 964,700
2025/07/25 2,293 2,299 2,263 2,269 1,629,200
2025/07/24 2,281 2,297 2,275 2,294 1,185,900
2025/07/23 2,231 2,297 2,229 2,276 1,911,900
2025/07/22 2,185 2,206 2,185 2,201 525,300
2025/07/18 2,206 2,206 2,189 2,192 818,400
2025/07/17 2,185 2,203 2,182 2,203 566,700
2025/07/16 2,215 2,218 2,192 2,195 744,500
2025/07/15 2,240 2,253 2,216 2,221 784,000
2025/07/14 2,220 2,230 2,207 2,227 678,700
2025/07/11 2,234 2,244 2,219 2,221 950,800
2025/07/10 2,210 2,219 2,201 2,219 922,700
2025/07/09 2,200 2,228 2,200 2,213 1,087,400
2025/07/08 2,161 2,188 2,159 2,186 1,419,900
2025/07/07 2,168 2,178 2,148 2,148 735,500
2025/07/04 2,165 2,171 2,155 2,168 736,800
2025/07/03 2,143 2,164 2,138 2,164 981,100
2025/07/02 2,109 2,145 2,109 2,135 1,016,200
2025/07/01 2,118 2,125 2,109 2,116 967,900
2025/06/30 2,116 2,123 2,098 2,110 1,384,900
2025/06/27 2,100 2,105 2,074 2,100 2,252,200
2025/06/26 2,069 2,100 2,052 2,100 1,234,500
2025/06/25 2,077 2,084 2,062 2,077 991,500
2025/06/24 2,077 2,085 2,063 2,072 763,000
2025/06/23 2,088 2,088 2,070 2,073 790,100
2025/06/20 2,105 2,117 2,096 2,099 817,600
2025/06/19 2,108 2,131 2,091 2,105 930,300
2025/06/18 2,078 2,090 2,076 2,085 705,000
2025/06/17 2,068 2,080 2,064 2,078 623,900
2025/06/16 2,062 2,075 2,052 2,064 780,100
2025/06/13 2,078 2,082 2,049 2,060 943,300
2025/06/12 2,090 2,095 2,075 2,081 571,100
2025/06/11 2,074 2,097 2,072 2,093 997,100
2025/06/10 2,072 2,075 2,054 2,060 1,055,900
2025/06/09 2,079 2,081 2,067 2,071 877,700
2025/06/06 2,087 2,099 2,075 2,084 671,600
2025/06/05 2,080 2,087 2,073 2,083 887,300
2025/06/04 2,103 2,110 2,091 2,094 893,300
2025/06/03 2,102 2,111 2,091 2,103 823,600
2025/06/02 2,113 2,119 2,097 2,109 743,700
2025/05/30 2,111 2,143 2,108 2,139 722,600
2025/05/29 2,117 2,140 2,113 2,134 748,300
2025/05/28 2,129 2,132 2,107 2,110 962,200
2025/05/27 2,115 2,126 2,103 2,121 1,021,300
2025/05/26 2,131 2,142 2,100 2,108 1,132,500
2025/05/23 2,037 2,125 2,035 2,107 2,453,200
2025/05/22 2,031 2,042 2,023 2,036 894,900
2025/05/21 2,045 2,055 2,041 2,049 854,900
2025/05/20 2,038 2,046 2,024 2,033 994,800
2025/05/19 2,018 2,037 2,013 2,030 932,400
2025/05/16 2,029 2,034 2,015 2,034 1,164,500
2025/05/15 2,040 2,054 2,024 2,032 1,205,800
2025/05/14 2,077 2,087 2,042 2,055 1,128,400
2025/05/13 2,106 2,117 2,086 2,087 1,337,500
2025/05/12 2,050 2,077 2,046 2,077 960,200
2025/05/09 2,033 2,044 2,024 2,036 1,212,900
2025/05/08 2,023 2,030 2,005 2,015 818,200
2025/05/07 2,022 2,033 2,003 2,010 918,700
2025/05/02 2,021 2,035 2,013 2,028 694,400
2025/05/01 2,006 2,019 1,996 2,010 843,500
2025/04/30 2,020 2,022 1,993 2,010 1,007,700
2025/04/28 1,993 2,009 1,986 1,996 780,700
2025/04/25 2,000 2,002 1,975 1,993 918,700
2025/04/24 1,978 1,992 1,971 1,971 888,800
2025/04/23 1,963 1,968 1,950 1,958 764,900
2025/04/22 1,910 1,940 1,906 1,940 815,500
2025/04/21 1,963 1,965 1,922 1,930 780,200
2025/04/18 1,950 1,963 1,944 1,963 612,800
2025/04/17 1,926 1,943 1,918 1,943 655,400
2025/04/16 1,952 1,961 1,913 1,922 674,800
2025/04/15 1,952 1,960 1,948 1,957 667,700
2025/04/14 1,949 1,964 1,928 1,954 709,500
2025/04/11 1,890 1,931 1,870 1,921 1,061,500
2025/04/10 1,965 1,965 1,910 1,953 1,471,900
2025/04/09 1,855 1,862 1,801 1,821 1,337,300
2025/04/08 1,855 1,909 1,854 1,892 1,428,300
2025/04/07 1,761 1,833 1,755 1,783 2,811,900
2025/04/04 1,939 1,953 1,876 1,915 2,014,900
2025/04/03 1,953 2,000 1,950 1,986 1,711,600
2025/04/02 2,051 2,058 2,039 2,043 744,300
2025/04/01 2,079 2,080 2,045 2,049 894,000
2025/03/31 2,090 2,094 2,047 2,054 1,250,700
2025/03/28 2,132 2,137 2,117 2,123 956,000
2025/03/27 2,182 2,190 2,167 2,183 1,069,100
2025/03/26 2,178 2,187 2,167 2,180 911,900
2025/03/25 2,187 2,188 2,161 2,174 870,600
2025/03/24 2,201 2,206 2,166 2,173 1,020,600
2025/03/21 2,206 2,216 2,192 2,195 1,926,900
2025/03/19 2,175 2,232 2,173 2,206 1,633,500
2025/03/18 2,180 2,180 2,162 2,165 1,105,900
2025/03/17 2,095 2,185 2,095 2,166 2,197,700
2025/03/14 2,076 2,086 2,075 2,083 1,038,300
2025/03/13 2,080 2,091 2,076 2,084 893,700
2025/03/12 2,060 2,084 2,059 2,084 1,045,300
2025/03/11 2,088 2,094 2,053 2,069 1,349,200
2025/03/10 2,110 2,120 2,096 2,101 656,200
2025/03/07 2,089 2,107 2,080 2,102 1,037,500
2025/03/06 2,103 2,120 2,079 2,082 846,300
2025/03/05 2,088 2,097 2,079 2,083 1,000,300
2025/03/04 2,081 2,107 2,075 2,086 1,061,900
2025/03/03 2,059 2,086 2,051 2,081 1,113,000
2025/02/28 2,078 2,078 2,040 2,046 1,648,700
2025/02/27 2,064 2,085 2,059 2,085 860,300
2025/02/26 2,078 2,079 2,048 2,069 986,700
2025/02/25 2,056 2,083 2,055 2,074 1,262,900
2025/02/21 2,094 2,102 2,069 2,086 1,188,300
2025/02/20 2,058 2,119 2,058 2,108 2,410,000
2025/02/19 2,055 2,078 2,055 2,069 734,800
2025/02/18 2,049 2,068 2,035 2,065 871,800
2025/02/17 2,060 2,069 2,049 2,050 883,400
2025/02/14 2,058 2,074 2,048 2,060 1,311,900
2025/02/13 2,062 2,079 2,062 2,079 1,188,300
2025/02/12 2,088 2,088 2,052 2,070 927,500
2025/02/10 2,086 2,090 2,067 2,069 875,100
2025/02/07 2,111 2,116 2,068 2,082 1,728,100
2025/02/06 2,058 2,174 2,012 2,130 3,313,800
2025/02/05 2,060 2,065 2,026 2,036 896,400
2025/02/04 2,054 2,063 2,036 2,044 639,800
2025/02/03 2,052 2,057 2,025 2,038 1,032,100
2025/01/31 2,076 2,076 2,059 2,070 638,900
2025/01/30 2,077 2,085 2,064 2,076 625,900
2025/01/29 2,068 2,096 2,066 2,076 966,800
2025/01/28 2,090 2,092 2,066 2,066 752,300
2025/01/27 2,087 2,095 2,073 2,083 626,300
2025/01/24 2,080 2,086 2,061 2,061 644,200
2025/01/23 2,057 2,074 2,052 2,067 548,100
2025/01/22 2,048 2,070 2,041 2,067 616,600
2025/01/21 2,059 2,064 2,045 2,048 517,700
2025/01/20 2,060 2,067 2,045 2,047 638,600
2025/01/17 2,035 2,048 2,016 2,042 728,000
2025/01/16 2,038 2,044 2,030 2,032 750,900
2025/01/15 2,074 2,079 2,040 2,046 913,200
2025/01/14 2,062 2,074 2,048 2,068 1,276,400
2025/01/10 2,098 2,101 2,059 2,062 1,130,900
2025/01/09 2,133 2,140 2,100 2,107 751,200
2025/01/08 2,179 2,185 2,139 2,139 1,016,300
2025/01/07 2,135 2,184 2,119 2,166 1,881,600
2025/01/06 2,119 2,135 2,115 2,124 970,600
2024/12/30 2,123 2,133 2,106 2,118 677,100
2024/12/27 2,105 2,124 2,093 2,123 744,600
2024/12/26 2,080 2,102 2,077 2,099 691,300
2024/12/25 2,089 2,089 2,068 2,086 630,700
2024/12/24 2,080 2,100 2,075 2,075 527,100
2024/12/23 2,055 2,081 2,047 2,075 513,500
2024/12/20 2,045 2,061 2,045 2,055 1,742,800
2024/12/19 2,016 2,049 2,014 2,044 889,100
2024/12/18 2,047 2,066 2,042 2,042 880,500
2024/12/17 2,066 2,079 2,054 2,056 722,700
2024/12/16 2,090 2,095 2,067 2,069 628,800
2024/12/13 2,062 2,094 2,062 2,091 981,700
2024/12/12 2,090 2,097 2,077 2,086 682,200
2024/12/11 2,069 2,081 2,061 2,077 531,400
2024/12/10 2,089 2,089 2,062 2,074 780,500
2024/12/09 2,062 2,093 2,060 2,064 1,020,500
2024/12/06 2,067 2,075 2,047 2,053 517,200
2024/12/05 2,075 2,080 2,059 2,067 550,300
2024/12/04 2,102 2,105 2,062 2,062 690,100
2024/12/03 2,075 2,111 2,072 2,102 1,193,600
2024/12/02 2,053 2,074 2,040 2,071 865,000
2024/11/29 2,080 2,083 2,059 2,060 630,300
2024/11/28 2,078 2,094 2,071 2,085 538,700
2024/11/27 2,109 2,123 2,067 2,079 1,167,900
2024/11/26 2,114 2,133 2,103 2,113 770,000
2024/11/25 2,134 2,137 2,107 2,112 1,058,800
2024/11/22 2,090 2,115 2,086 2,112 836,600
2024/11/21 2,083 2,098 2,072 2,082 751,400
2024/11/20 2,073 2,099 2,070 2,084 928,000
2024/11/19 2,041 2,073 2,041 2,061 722,500
2024/11/18 2,034 2,056 2,031 2,043 687,400
2024/11/15 2,050 2,055 2,032 2,041 907,400
2024/11/14 2,064 2,080 2,052 2,052 563,300
2024/11/13 2,070 2,084 2,061 2,067 762,400
2024/11/12 2,054 2,082 2,047 2,078 936,700
2024/11/11 2,050 2,056 2,026 2,046 1,044,800
2024/11/08 2,086 2,100 2,054 2,067 1,425,700
2024/11/07 2,085 2,102 2,043 2,054 2,115,800
2024/11/06 2,020 2,098 2,015 2,083 2,682,700
2024/11/05 1,945 2,011 1,883 2,011 5,284,200
2024/11/01 1,890 1,912 1,881 1,905 1,397,400
2024/10/31 1,910 1,921 1,892 1,910 1,013,400
2024/10/30 1,895 1,910 1,894 1,909 1,698,000
2024/10/29 1,895 1,907 1,885 1,889 965,100
2024/10/28 1,872 1,895 1,863 1,888 894,100
2024/10/25 1,899 1,899 1,869 1,881 1,023,900
2024/10/24 1,880 1,892 1,868 1,886 1,005,700
2024/10/23 1,894 1,911 1,890 1,893 869,800
2024/10/22 1,895 1,900 1,879 1,892 933,700
2024/10/21 1,917 1,922 1,898 1,899 1,047,800
2024/10/18 1,931 1,939 1,913 1,918 1,256,600
2024/10/17 1,922 1,924 1,905 1,905 868,000
2024/10/16 1,914 1,928 1,905 1,913 1,046,100

このページの先頭へ