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
2025/06/12 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
2024/10/15 1,926 1,940 1,914 1,928 1,248,700
2024/10/11 1,933 1,936 1,915 1,916 864,100
2024/10/10 1,933 1,936 1,919 1,922 654,300
2024/10/09 1,919 1,930 1,903 1,917 1,110,100
2024/10/08 1,925 1,948 1,917 1,926 1,225,500
2024/10/07 1,949 1,949 1,923 1,932 1,052,900
2024/10/04 1,915 1,927 1,907 1,924 714,600
2024/10/03 1,948 1,955 1,912 1,914 1,088,000
2024/10/02 1,902 1,928 1,901 1,927 1,211,200
2024/10/01 1,913 1,928 1,906 1,921 1,187,800
2024/09/30 1,869 1,919 1,863 1,913 1,646,200
2024/09/27 1,917 1,936 1,904 1,933 1,314,000
2024/09/26 1,919 1,932 1,908 1,932 1,487,800
2024/09/25 1,902 1,912 1,888 1,910 1,079,400
2024/09/24 1,910 1,911 1,895 1,895 1,015,200
2024/09/20 1,895 1,908 1,885 1,891 1,282,000
2024/09/19 1,866 1,873 1,859 1,862 885,400
2024/09/18 1,850 1,854 1,834 1,841 670,700
2024/09/17 1,840 1,852 1,815 1,838 1,292,500
2024/09/13 1,842 1,849 1,820 1,824 1,249,500
2024/09/12 1,845 1,870 1,841 1,849 1,073,500
2024/09/11 1,842 1,844 1,804 1,818 1,381,900
2024/09/10 1,849 1,863 1,841 1,852 888,900
2024/09/09 1,819 1,844 1,804 1,844 1,168,000
2024/09/06 1,873 1,883 1,846 1,856 907,000
2024/09/05 1,850 1,886 1,832 1,881 1,068,900
2024/09/04 1,870 1,885 1,856 1,865 1,499,400
2024/09/03 1,910 1,926 1,902 1,908 605,700
2024/09/02 1,914 1,914 1,893 1,910 1,088,100
2024/08/30 1,876 1,884 1,862 1,875 763,000
2024/08/29 1,866 1,867 1,853 1,866 584,400
2024/08/28 1,857 1,867 1,849 1,866 721,500
2024/08/27 1,866 1,876 1,855 1,866 619,200
2024/08/26 1,855 1,861 1,834 1,861 823,300
2024/08/23 1,866 1,879 1,859 1,867 764,200
2024/08/22 1,875 1,875 1,854 1,868 1,197,700
2024/08/21 1,878 1,884 1,867 1,880 814,500
2024/08/20 1,897 1,897 1,865 1,893 1,003,400
2024/08/19 1,890 1,901 1,871 1,876 992,600
2024/08/16 1,891 1,901 1,876 1,893 1,191,900

このページの先頭へ