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
2026/05/22 2,612 2,628 2,593 2,601 1,194,600
2026/05/21 2,586 2,639 2,579 2,621 1,096,200
2026/05/20 2,596 2,597 2,526 2,542 1,365,800
2026/05/19 2,616 2,620 2,572 2,609 1,434,400
2026/05/18 2,622 2,629 2,570 2,580 1,396,400
2026/05/15 2,630 2,678 2,594 2,627 1,876,900
2026/05/14 2,669 2,698 2,534 2,618 3,381,000
2026/05/13 2,692 2,769 2,657 2,769 2,230,700
2026/05/12 2,652 2,715 2,644 2,680 1,604,400
2026/05/11 2,605 2,678 2,587 2,649 2,089,900
2026/05/08 2,700 2,700 2,585 2,635 3,697,200
2026/05/07 2,844 2,844 2,691 2,713 8,462,400
2026/05/01 2,385 2,450 2,385 2,444 1,010,600
2026/04/30 2,390 2,413 2,372 2,413 1,100,800
2026/04/28 2,407 2,419 2,392 2,415 712,500
2026/04/27 2,360 2,399 2,355 2,390 761,900
2026/04/24 2,399 2,407 2,362 2,364 785,300
2026/04/23 2,385 2,393 2,357 2,369 1,312,500
2026/04/22 2,431 2,435 2,390 2,399 932,900
2026/04/21 2,440 2,489 2,427 2,435 1,804,600
2026/04/20 2,424 2,439 2,413 2,437 1,175,800
2026/04/17 2,417 2,425 2,407 2,410 892,400
2026/04/16 2,391 2,434 2,391 2,423 864,500
2026/04/15 2,389 2,422 2,386 2,387 806,000
2026/04/14 2,395 2,400 2,372 2,382 722,100
2026/04/13 2,367 2,391 2,356 2,378 765,200
2026/04/10 2,390 2,405 2,361 2,369 982,900
2026/04/09 2,445 2,445 2,390 2,390 1,160,800
2026/04/08 2,450 2,450 2,401 2,425 1,370,200
2026/04/07 2,359 2,374 2,347 2,364 699,000
2026/04/06 2,340 2,373 2,337 2,355 618,900
2026/04/03 2,335 2,347 2,327 2,339 634,700
2026/03/27 2,363 2,425 2,354 2,390 1,614,300
2026/03/26 2,380 2,380 2,344 2,368 803,900
2026/03/25 2,378 2,385 2,350 2,362 902,600
2026/03/24 2,320 2,332 2,293 2,319 1,447,200
2026/03/23 2,269 2,284 2,217 2,276 2,153,400
2026/03/19 2,380 2,386 2,327 2,333 1,918,300
2026/03/18 2,390 2,430 2,388 2,430 948,400
2026/03/17 2,400 2,415 2,370 2,382 750,300
2026/03/16 2,382 2,403 2,346 2,375 1,034,300
2026/03/13 2,404 2,445 2,401 2,410 1,086,000
2026/03/12 2,467 2,469 2,409 2,429 1,015,400
2026/03/11 2,512 2,520 2,470 2,474 1,152,800
2026/03/10 2,466 2,486 2,437 2,479 1,349,300
2026/03/09 2,399 2,418 2,361 2,416 2,030,300
2026/03/06 2,435 2,505 2,430 2,505 1,117,800
2026/03/05 2,537 2,557 2,471 2,471 1,824,700
2026/03/04 2,500 2,549 2,391 2,413 3,371,900
2026/03/03 2,690 2,716 2,609 2,625 1,089,900
2026/03/02 2,659 2,719 2,629 2,719 1,078,500
2026/02/27 2,693 2,730 2,689 2,730 1,135,900
2026/02/26 2,688 2,717 2,684 2,691 806,200
2026/02/25 2,674 2,692 2,644 2,670 857,000
2026/02/24 2,649 2,672 2,631 2,672 929,600
2026/02/20 2,650 2,657 2,622 2,640 853,600
2026/02/19 2,655 2,679 2,644 2,674 703,100
2026/02/18 2,620 2,663 2,620 2,655 640,500
2026/02/17 2,605 2,632 2,601 2,619 603,400
2026/02/16 2,660 2,668 2,605 2,605 908,100
2026/02/13 2,652 2,656 2,619 2,631 1,560,400
2026/02/12 2,648 2,687 2,640 2,651 1,149,000
2026/02/10 2,621 2,644 2,611 2,624 1,546,800
2026/02/09 2,676 2,677 2,587 2,587 1,924,700
2026/02/06 2,535 2,629 2,516 2,601 2,213,300
2026/02/05 2,778 2,789 2,542 2,556 4,798,500
2026/02/04 2,653 2,741 2,647 2,741 2,177,200
2026/02/03 2,563 2,628 2,551 2,619 1,608,800
2026/02/02 2,533 2,567 2,526 2,535 1,439,000
2026/01/30 2,523 2,530 2,502 2,521 992,000
2026/01/29 2,500 2,526 2,484 2,523 882,700
2026/01/28 2,531 2,536 2,494 2,494 1,162,500
2026/01/27 2,511 2,536 2,497 2,536 960,100
2026/01/26 2,528 2,538 2,506 2,528 1,161,200
2026/01/23 2,565 2,573 2,546 2,567 855,400
2026/01/22 2,530 2,572 2,530 2,560 813,700
2026/01/21 2,490 2,517 2,487 2,517 770,300
2026/01/20 2,563 2,565 2,521 2,534 1,006,800
2026/01/19 2,542 2,570 2,516 2,569 903,600
2026/01/16 2,510 2,560 2,510 2,547 811,100
2026/01/15 2,492 2,540 2,491 2,528 1,018,900
2026/01/14 2,472 2,515 2,472 2,514 1,076,300
2026/01/13 2,460 2,469 2,441 2,469 1,194,900
2026/01/09 2,435 2,435 2,401 2,413 924,400
2026/01/08 2,431 2,439 2,395 2,395 1,231,000
2026/01/07 2,418 2,462 2,403 2,461 1,458,900
2026/01/06 2,388 2,426 2,387 2,415 859,700
2026/01/05 2,371 2,398 2,371 2,380 795,600
2025/12/30 2,366 2,381 2,352 2,352 733,700
2025/12/29 2,374 2,378 2,356 2,371 824,900
2025/12/26 2,371 2,374 2,347 2,357 649,000
2025/12/25 2,380 2,380 2,348 2,359 632,600
2025/12/24 2,386 2,392 2,359 2,370 540,400
2025/12/23 2,355 2,390 2,351 2,378 677,800
2025/12/22 2,345 2,362 2,332 2,355 734,700
2025/12/19 2,316 2,339 2,315 2,331 961,000
2025/12/18 2,317 2,328 2,303 2,316 621,300
2025/12/17 2,312 2,327 2,293 2,317 692,700
2025/12/16 2,353 2,353 2,311 2,312 734,700
2025/12/15 2,350 2,356 2,333 2,353 789,600
2025/12/12 2,339 2,356 2,321 2,351 1,123,200
2025/12/11 2,358 2,366 2,320 2,320 625,100
2025/12/10 2,327 2,351 2,322 2,340 838,900
2025/12/09 2,309 2,322 2,295 2,322 620,400
2025/12/08 2,313 2,319 2,292 2,307 841,800
2025/12/05 2,297 2,305 2,279 2,291 902,100
2025/12/04 2,295 2,317 2,290 2,314 914,500
2025/12/03 2,320 2,335 2,295 2,300 1,052,600
2025/12/02 2,328 2,344 2,326 2,339 960,700
2025/12/01 2,350 2,353 2,325 2,325 953,700
2025/11/28 2,330 2,364 2,324 2,355 1,281,800
2025/11/27 2,305 2,325 2,303 2,324 1,056,600
2025/11/26 2,267 2,303 2,261 2,303 1,281,600
2025/11/25 2,260 2,269 2,248 2,255 897,700
2025/11/21 2,204 2,252 2,204 2,249 1,023,600
2025/11/20 2,229 2,247 2,221 2,231 1,240,600
2025/11/19 2,231 2,241 2,204 2,204 1,275,800
2025/11/18 2,252 2,269 2,223 2,223 1,235,900
2025/11/17 2,283 2,289 2,259 2,272 947,000
2025/11/14 2,302 2,305 2,283 2,283 1,480,600
2025/11/13 2,299 2,304 2,285 2,289 808,700
2025/11/12 2,275 2,294 2,273 2,294 1,207,500
2025/11/11 2,281 2,288 2,260 2,268 1,194,700
2025/11/10 2,260 2,290 2,258 2,288 1,180,000
2025/11/07 2,219 2,248 2,217 2,247 1,050,300
2025/11/06 2,200 2,252 2,200 2,239 1,775,700
2025/11/05 2,214 2,228 2,140 2,193 2,407,700
2025/11/04 2,209 2,245 2,184 2,233 2,495,600
2025/10/31 2,205 2,209 2,177 2,200 1,458,000
2025/10/30 2,190 2,212 2,179 2,205 3,744,600
2025/10/29 2,220 2,228 2,188 2,190 2,033,900
2025/10/28 2,298 2,306 2,215 2,215 2,654,700
2025/10/27 2,300 2,368 2,298 2,344 2,834,000
2025/10/24 2,279 2,298 2,274 2,297 951,900
2025/10/23 2,260 2,278 2,245 2,278 1,122,200
2025/10/22 2,243 2,257 2,240 2,256 1,071,600
2025/10/21 2,250 2,259 2,239 2,243 923,400
2025/10/20 2,250 2,252 2,231 2,245 1,105,600
2025/10/17 2,217 2,233 2,216 2,222 948,300
2025/10/16 2,226 2,239 2,217 2,230 1,521,300
2025/10/15 2,201 2,218 2,189 2,218 1,230,700
2025/10/14 2,169 2,213 2,161 2,184 1,769,700
2025/10/10 2,234 2,240 2,189 2,196 1,561,600
2025/10/09 2,221 2,250 2,220 2,245 1,401,400
2025/10/08 2,241 2,250 2,221 2,221 1,206,200
2025/10/07 2,218 2,249 2,215 2,241 1,189,900
2025/10/06 2,222 2,230 2,201 2,209 1,474,300
2025/10/03 2,168 2,189 2,165 2,175 1,314,500
2025/10/02 2,161 2,186 2,154 2,169 1,422,400
2025/10/01 2,188 2,195 2,167 2,174 1,466,300
2025/09/30 2,210 2,220 2,174 2,190 1,582,700
2025/09/29 2,235 2,236 2,211 2,220 1,542,100
2025/09/26 2,273 2,295 2,266 2,280 1,647,600
2025/09/25 2,284 2,286 2,270 2,273 1,559,900
2025/09/24 2,301 2,303 2,253 2,274 1,641,900
2025/09/22 2,297 2,341 2,296 2,330 1,042,400
2025/09/19 2,325 2,332 2,291 2,297 1,929,700
2025/09/18 2,330 2,332 2,312 2,326 1,081,400
2025/09/17 2,351 2,355 2,327 2,331 743,500
2025/09/16 2,343 2,365 2,338 2,358 742,300
2025/09/12 2,378 2,387 2,357 2,357 990,700
2025/09/11 2,356 2,360 2,339 2,349 920,700
2025/09/10 2,366 2,375 2,352 2,361 910,500
2025/09/09 2,384 2,398 2,361 2,374 1,033,500
2025/09/08 2,358 2,378 2,346 2,374 1,155,600
2025/09/05 2,330 2,358 2,322 2,352 1,398,800
2025/09/04 2,345 2,354 2,331 2,333 967,900
2025/09/03 2,366 2,373 2,350 2,350 1,045,200
2025/09/02 2,355 2,380 2,352 2,366 978,300
2025/09/01 2,347 2,355 2,331 2,355 864,100
2025/08/29 2,341 2,346 2,326 2,335 693,800
2025/08/28 2,341 2,348 2,323 2,332 937,700
2025/08/27 2,328 2,341 2,326 2,341 1,219,400
2025/08/26 2,333 2,338 2,313 2,329 1,339,500
2025/08/25 2,324 2,345 2,324 2,345 1,675,200
2025/08/22 2,318 2,328 2,293 2,306 1,367,900
2025/08/21 2,272 2,312 2,266 2,308 1,291,500
2025/08/20 2,312 2,344 2,287 2,287 2,182,300
2025/08/19 2,254 2,282 2,252 2,278 1,355,700
2025/08/18 2,253 2,268 2,251 2,262 1,363,200
2025/08/15 2,249 2,261 2,215 2,242 3,510,000
2025/08/14 2,322 2,332 2,289 2,299 1,577,400
2025/08/13 2,333 2,348 2,322 2,332 1,356,800
2025/08/12 2,340 2,347 2,312 2,325 2,155,400
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

このページの先頭へ