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
2014/12/30 604 606 583 586 5,197,000
2014/12/29 599 619 599 611 9,123,000
2014/12/26 576 596 575 594 4,619,000
2014/12/25 574 577 569 574 3,375,000
2014/12/24 562 572 561 572 4,645,000
2014/12/22 557 557 544 551 3,494,000
2014/12/19 556 557 548 556 3,528,000
2014/12/18 546 554 541 542 5,268,000
2014/12/17 519 532 519 528 3,775,000
2014/12/16 531 535 523 526 4,235,000
2014/12/15 549 549 537 541 3,186,000
2014/12/12 553 569 552 559 5,726,000
2014/12/11 542 558 539 553 3,792,000
2014/12/10 575 575 555 558 4,165,000
2014/12/09 575 585 575 581 2,416,000
2014/12/08 589 594 582 583 2,876,000
2014/12/05 585 586 576 581 3,557,000
2014/12/04 579 589 578 588 3,268,000
2014/12/03 570 578 568 570 4,189,000
2014/12/02 559 564 557 561 3,349,000
2014/12/01 552 571 550 565 6,941,000
2014/11/28 538 546 536 546 3,362,000
2014/11/27 546 547 535 537 3,659,000
2014/11/26 533 546 530 543 4,943,000
2014/11/25 511 535 510 533 6,260,000
2014/11/21 506 508 502 506 4,045,000
2014/11/20 510 510 504 508 2,752,000
2014/11/19 506 513 504 505 3,764,000
2014/11/18 494 503 494 502 2,331,000
2014/11/17 505 506 487 490 4,864,000
2014/11/14 509 510 502 508 5,189,000
2014/11/13 493 503 492 503 4,366,000
2014/11/12 503 504 494 495 4,472,000
2014/11/11 500 503 495 502 3,963,000
2014/11/10 492 499 489 499 3,297,000
2014/11/07 498 500 490 496 5,871,000
2014/11/06 502 509 493 498 6,507,000
2014/11/05 498 503 495 501 5,881,000
2014/11/04 496 504 494 499 13,098,000
2014/10/31 451 488 444 474 12,898,000
2014/10/30 450 452 445 447 7,989,000
2014/10/29 436 450 435 450 6,542,000
2014/10/28 429 431 425 431 2,369,000
2014/10/27 424 435 423 432 3,994,000
2014/10/24 423 423 416 419 3,059,000
2014/10/23 413 423 410 414 5,368,000
2014/10/22 402 417 401 414 6,484,000
2014/10/21 402 402 389 391 4,527,000
2014/10/20 398 402 392 401 5,953,000
2014/10/17 388 390 381 382 6,007,000
2014/10/16 389 392 383 386 6,123,000
2014/10/15 399 403 393 402 6,597,000
2014/10/14 402 408 392 396 8,362,000
2014/10/10 419 423 413 418 5,476,000
2014/10/09 438 438 427 428 4,509,000
2014/10/08 434 440 433 439 3,614,000
2014/10/07 444 448 441 442 3,460,000
2014/10/06 443 449 441 445 2,760,000
2014/10/03 435 440 432 438 5,256,000
2014/10/02 435 442 434 436 5,628,000
2014/10/01 444 447 442 443 2,894,000
2014/09/30 450 453 443 444 3,393,000
2014/09/29 456 458 447 453 2,991,000
2014/09/26 449 458 449 454 7,896,000
2014/09/25 437 460 436 459 12,375,000
2014/09/24 425 432 425 429 2,851,000
2014/09/22 431 433 424 427 2,323,000
2014/09/19 425 434 424 431 3,800,000
2014/09/18 420 426 420 423 4,225,000
2014/09/17 427 427 418 419 4,126,000
2014/09/16 432 432 424 428 3,132,000
2014/09/12 434 438 432 432 6,108,000
2014/09/11 433 434 428 431 2,765,000
2014/09/10 427 433 424 431 3,854,000
2014/09/09 430 432 427 430 2,972,000
2014/09/08 433 433 428 429 1,988,000
2014/09/05 436 437 429 430 3,055,000
2014/09/04 438 439 435 436 2,474,000
2014/09/03 440 445 438 439 3,240,000
2014/09/02 437 439 433 436 4,091,000
2014/09/01 432 440 432 437 3,064,000
2014/08/29 428 431 424 430 4,204,000
2014/08/28 434 434 427 428 3,139,000
2014/08/27 433 437 431 436 2,983,000
2014/08/26 439 440 433 434 2,595,000
2014/08/25 441 442 436 441 1,854,000
2014/08/22 449 450 437 439 3,211,000
2014/08/21 439 449 438 445 3,756,000
2014/08/20 436 439 435 437 1,923,000
2014/08/19 439 439 432 434 4,052,000
2014/08/18 439 443 439 441 1,352,000
2014/08/15 440 441 436 438 1,080,000
2014/08/14 443 445 437 438 2,302,000
2014/08/13 434 441 433 438 2,744,000
2014/08/12 446 447 437 438 1,698,000
2014/08/11 440 445 436 444 2,321,000
2014/08/08 439 441 426 432 4,737,000
2014/08/07 443 447 439 444 3,443,000
2014/08/06 444 449 441 443 3,141,000
2014/08/05 457 457 443 445 3,643,000
2014/08/04 460 462 451 457 4,027,000
2014/08/01 451 470 451 464 6,304,000
2014/07/31 470 477 448 457 7,759,000
2014/07/30 472 472 465 469 2,162,000
2014/07/29 469 473 465 470 2,583,000
2014/07/28 467 472 466 471 2,472,000
2014/07/25 466 470 460 469 3,385,000
2014/07/24 465 466 459 461 2,263,000
2014/07/23 462 464 460 463 1,934,000
2014/07/22 463 468 457 459 5,823,000
2014/07/18 464 466 458 460 4,174,000
2014/07/17 478 481 471 473 3,623,000
2014/07/16 472 480 472 472 5,178,000
2014/07/15 475 479 469 475 4,646,000
2014/07/14 468 473 464 471 2,857,000
2014/07/11 467 468 460 463 7,109,000
2014/07/10 481 484 475 475 4,227,000
2014/07/09 483 488 479 483 2,633,000
2014/07/08 480 488 480 485 4,496,000
2014/07/07 487 489 477 479 3,525,000
2014/07/04 490 491 486 490 1,505,000
2014/07/03 493 495 484 486 2,951,000
2014/07/02 499 503 492 493 2,930,000
2014/07/01 489 499 486 495 4,304,000
2014/06/30 489 491 482 491 3,738,000
2014/06/27 501 501 487 491 4,101,000
2014/06/26 499 502 497 499 3,112,000
2014/06/25 494 506 493 495 4,465,000
2014/06/24 498 499 490 498 2,925,000
2014/06/23 492 498 489 498 5,279,000
2014/06/20 486 490 481 489 5,958,000
2014/06/19 483 486 479 484 4,888,000
2014/06/18 474 482 474 482 2,920,000
2014/06/17 472 480 472 477 2,910,000
2014/06/16 481 481 474 476 3,632,000
2014/06/13 483 485 477 482 4,734,000
2014/06/12 486 489 482 489 2,700,000
2014/06/11 486 486 482 485 2,234,000
2014/06/10 480 488 476 483 4,564,000
2014/06/09 484 485 478 480 2,015,000
2014/06/06 486 488 480 483 3,784,000
2014/06/05 488 492 479 483 3,494,000
2014/06/04 483 490 482 487 3,591,000
2014/06/03 495 496 485 488 3,170,000
2014/06/02 487 489 482 485 3,713,000
2014/05/30 484 490 483 484 4,204,000
2014/05/29 477 489 476 486 5,476,000
2014/05/28 480 481 473 477 5,246,000
2014/05/27 476 479 471 473 6,255,000
2014/05/26 463 464 453 456 3,212,000
2014/05/23 462 466 455 458 5,379,000
2014/05/22 445 460 445 457 6,154,000
2014/05/21 434 440 431 440 2,893,000
2014/05/20 440 443 438 440 2,609,000
2014/05/19 440 444 436 437 2,616,000
2014/05/16 443 445 434 438 4,039,000
2014/05/15 442 452 441 449 4,756,000
2014/05/14 439 447 432 447 5,082,000
2014/05/13 438 441 433 440 7,519,000
2014/05/12 425 438 423 430 11,748,000
2014/05/09 387 425 387 411 7,799,000
2014/05/08 380 391 379 389 4,382,000
2014/05/07 393 394 383 384 3,221,000
2014/05/02 398 402 397 398 2,042,000
2014/05/01 392 403 390 403 2,142,000
2014/04/30 397 399 389 390 2,506,000
2014/04/28 393 395 389 394 2,079,000
2014/04/25 401 407 399 401 3,456,000
2014/04/24 408 410 402 404 1,811,000
2014/04/23 406 408 403 408 2,644,000
2014/04/22 409 409 400 400 3,164,000
2014/04/21 405 414 404 406 5,413,000
2014/04/18 394 404 393 402 4,618,000
2014/04/17 385 389 382 386 3,045,000
2014/04/16 380 388 379 387 2,812,000
2014/04/15 377 380 371 376 3,719,000
2014/04/14 365 375 365 370 2,262,000
2014/04/11 361 371 361 368 4,047,000
2014/04/10 379 383 375 376 2,840,000
2014/04/09 381 381 373 374 3,144,000
2014/04/08 391 393 387 387 2,476,000
2014/04/07 393 399 391 394 2,376,000
2014/04/04 397 403 396 398 2,889,000
2014/04/03 403 403 395 396 3,193,000
2014/04/02 395 405 394 399 4,175,000
2014/04/01 399 402 392 395 4,336,000
2014/03/31 387 399 380 398 8,046,000
2014/03/28 377 378 371 376 5,749,000
2014/03/27 368 385 364 382 7,031,000
2014/03/26 365 371 360 369 7,041,000
2014/03/25 361 367 351 366 6,904,000
2014/03/24 375 381 364 367 6,152,000
2014/03/20 389 390 374 374 3,996,000
2014/03/19 389 393 382 387 2,902,000
2014/03/18 393 393 386 387 2,365,000
2014/03/17 387 391 383 386 2,599,000
2014/03/14 389 395 383 385 6,517,000
2014/03/13 409 412 405 405 2,596,000
2014/03/12 419 420 407 408 2,596,000
2014/03/11 420 427 419 425 2,482,000
2014/03/10 420 422 415 418 2,523,000
2014/03/07 423 428 419 424 2,606,000
2014/03/06 414 422 410 420 3,207,000
2014/03/05 420 426 417 419 4,742,000
2014/03/04 396 412 396 409 3,782,000
2014/03/03 396 404 385 402 9,275,000
2014/02/28 398 401 387 393 4,789,000
2014/02/27 405 407 400 402 2,500,000
2014/02/26 407 412 404 406 3,051,000
2014/02/25 417 417 410 411 2,740,000
2014/02/24 412 419 406 411 2,995,000
2014/02/21 405 417 405 417 2,113,000
2014/02/20 411 412 398 399 3,068,000
2014/02/19 411 416 409 411 2,220,000
2014/02/18 408 420 405 417 3,086,000
2014/02/17 399 407 394 407 3,596,000
2014/02/14 412 415 393 398 6,057,000
2014/02/13 419 421 409 414 3,722,000
2014/02/12 427 429 420 423 2,997,000
2014/02/10 428 429 419 421 1,986,000
2014/02/07 419 425 417 421 3,354,000
2014/02/06 397 419 397 412 4,517,000
2014/02/05 405 409 396 402 5,329,000
2014/02/04 417 418 392 392 7,929,000
2014/02/03 435 449 424 424 4,472,000
2014/01/31 450 451 437 444 2,914,000
2014/01/30 446 450 442 446 2,531,000
2014/01/29 454 465 454 462 1,854,000
2014/01/28 448 450 444 445 2,261,000
2014/01/27 446 450 439 444 4,085,000
2014/01/24 463 469 460 463 3,329,000
2014/01/23 480 482 472 472 1,948,000
2014/01/22 474 478 470 476 2,318,000
2014/01/21 482 482 473 475 1,592,000
2014/01/20 482 484 476 478 1,449,000
2014/01/17 478 484 475 483 2,355,000
2014/01/16 482 496 481 482 3,392,000
2014/01/15 471 480 468 480 2,755,000
2014/01/14 461 469 457 461 3,697,000
2014/01/10 467 476 467 476 3,949,000
2014/01/09 478 480 471 474 3,611,000
2014/01/08 474 481 471 481 2,394,000
2014/01/07 476 479 465 467 3,587,000
2014/01/06 488 494 478 480 4,288,000

このページの先頭へ