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
2017/12/29 2,556 2,582 2,551 2,554 972,600
2017/12/28 2,550 2,585 2,544 2,562 824,200
2017/12/27 2,548 2,561 2,536 2,551 711,600
2017/12/26 2,577 2,583 2,542 2,557 816,300
2017/12/25 2,553 2,580 2,546 2,576 767,000
2017/12/22 2,585 2,590 2,565 2,586 823,700
2017/12/21 2,585 2,597 2,569 2,585 942,400
2017/12/20 2,559 2,584 2,541 2,580 1,473,100
2017/12/19 2,523 2,572 2,517 2,563 1,930,900
2017/12/18 2,446 2,527 2,440 2,526 2,450,700
2017/12/15 2,496 2,504 2,404 2,414 3,812,100
2017/12/14 2,493 2,541 2,483 2,522 1,877,800
2017/12/13 2,505 2,514 2,464 2,482 2,229,200
2017/12/12 2,509 2,519 2,493 2,504 1,418,300
2017/12/11 2,527 2,533 2,490 2,528 1,424,600
2017/12/08 2,422 2,513 2,422 2,510 2,801,200
2017/12/07 2,423 2,438 2,406 2,422 2,168,200
2017/12/06 2,424 2,451 2,403 2,417 1,889,400
2017/12/05 2,451 2,457 2,415 2,437 1,858,100
2017/12/04 2,490 2,504 2,460 2,464 1,418,900
2017/12/01 2,490 2,513 2,454 2,480 1,683,600
2017/11/30 2,478 2,490 2,439 2,479 2,323,000
2017/11/29 2,433 2,467 2,430 2,461 2,091,600
2017/11/28 2,430 2,451 2,405 2,408 1,895,100
2017/11/27 2,494 2,494 2,437 2,449 2,327,600
2017/11/24 2,476 2,502 2,453 2,494 2,042,200
2017/11/22 2,517 2,533 2,469 2,475 1,354,500
2017/11/21 2,480 2,527 2,475 2,496 1,914,200
2017/11/20 2,479 2,523 2,436 2,443 2,303,300
2017/11/17 2,510 2,546 2,490 2,501 2,035,100
2017/11/16 2,424 2,487 2,403 2,477 2,256,800
2017/11/15 2,493 2,500 2,442 2,456 2,342,500
2017/11/14 2,566 2,585 2,547 2,561 1,960,600
2017/11/13 2,610 2,616 2,561 2,561 1,384,100
2017/11/10 2,615 2,657 2,609 2,631 1,904,200
2017/11/09 2,640 2,733 2,601 2,651 3,623,500
2017/11/08 2,563 2,628 2,541 2,622 2,720,500
2017/11/07 2,489 2,565 2,486 2,565 1,947,600
2017/11/06 2,565 2,580 2,514 2,523 2,379,700
2017/11/02 2,489 2,586 2,475 2,586 4,058,200
2017/11/01 2,439 2,466 2,405 2,464 4,394,200
2017/10/31 2,546 2,630 2,437 2,438 5,777,800
2017/10/30 2,496 2,565 2,477 2,564 2,947,200
2017/10/27 2,487 2,504 2,481 2,495 2,019,700
2017/10/26 2,490 2,537 2,472 2,482 3,986,600
2017/10/25 2,587 2,657 2,586 2,621 2,853,000
2017/10/24 2,570 2,587 2,538 2,577 1,990,600
2017/10/23 2,541 2,571 2,526 2,567 2,207,900
2017/10/20 2,455 2,518 2,452 2,512 2,039,600
2017/10/19 2,445 2,478 2,433 2,463 2,073,200
2017/10/18 2,411 2,432 2,406 2,430 1,737,900
2017/10/17 2,370 2,408 2,357 2,405 2,780,700
2017/10/16 2,381 2,384 2,356 2,368 2,727,900
2017/10/13 2,416 2,437 2,384 2,412 2,565,900
2017/10/12 2,456 2,485 2,434 2,437 2,011,000
2017/10/11 2,522 2,522 2,432 2,435 2,890,300
2017/10/10 2,470 2,544 2,463 2,542 1,527,600
2017/10/06 2,490 2,498 2,463 2,472 1,627,000
2017/10/05 2,448 2,466 2,427 2,441 1,306,700
2017/10/04 2,469 2,484 2,442 2,474 1,696,200
2017/10/03 2,486 2,488 2,445 2,486 1,591,700
2017/10/02 2,535 2,537 2,443 2,466 1,910,000
2017/09/29 2,571 2,578 2,524 2,536 1,751,200
2017/09/28 2,585 2,593 2,532 2,570 1,791,900
2017/09/27 2,514 2,544 2,490 2,544 1,072,800
2017/09/27 1 -> 0.50 分割
2017/09/26 1,250 1,266 1,250 1,259 2,083,000
2017/09/25 1,271 1,279 1,257 1,269 2,595,000
2017/09/22 1,293 1,294 1,253 1,257 4,340,000
2017/09/21 1,301 1,304 1,279 1,284 3,311,000
2017/09/20 1,296 1,300 1,284 1,299 2,949,000
2017/09/19 1,302 1,305 1,286 1,296 4,408,000
2017/09/15 1,269 1,295 1,265 1,288 4,972,000
2017/09/14 1,285 1,292 1,258 1,269 4,984,000
2017/09/13 1,307 1,318 1,303 1,305 2,828,000
2017/09/12 1,304 1,313 1,291 1,299 2,411,000
2017/09/11 1,290 1,291 1,274 1,289 2,035,000
2017/09/08 1,262 1,282 1,257 1,277 3,984,000
2017/09/07 1,275 1,277 1,254 1,262 3,257,000
2017/09/06 1,226 1,281 1,223 1,269 4,462,000
2017/09/05 1,263 1,272 1,240 1,247 3,183,000
2017/09/04 1,255 1,265 1,244 1,252 2,902,000
2017/09/01 1,278 1,283 1,264 1,270 3,876,000
2017/08/31 1,300 1,309 1,287 1,290 5,455,000
2017/08/30 1,251 1,274 1,246 1,269 5,362,000
2017/08/29 1,213 1,228 1,209 1,225 2,131,000
2017/08/28 1,233 1,238 1,219 1,222 1,807,000
2017/08/25 1,227 1,232 1,214 1,229 2,598,000
2017/08/24 1,230 1,240 1,217 1,221 3,187,000
2017/08/23 1,212 1,225 1,201 1,222 3,565,000
2017/08/22 1,184 1,203 1,180 1,187 3,606,000
2017/08/21 1,174 1,196 1,154 1,183 5,253,000
2017/08/18 1,185 1,211 1,178 1,204 4,069,000
2017/08/17 1,215 1,217 1,196 1,197 3,200,000
2017/08/16 1,200 1,219 1,199 1,212 4,275,000
2017/08/15 1,175 1,199 1,171 1,195 5,855,000
2017/08/14 1,125 1,159 1,125 1,159 5,066,000
2017/08/10 1,143 1,153 1,127 1,137 3,806,000
2017/08/09 1,158 1,160 1,129 1,144 4,530,000
2017/08/08 1,188 1,217 1,150 1,156 6,791,000
2017/08/07 1,154 1,184 1,140 1,184 4,039,000
2017/08/04 1,158 1,162 1,136 1,148 5,384,000
2017/08/03 1,168 1,177 1,160 1,177 4,984,000
2017/08/02 1,200 1,219 1,151 1,159 14,947,000
2017/08/01 1,318 1,329 1,150 1,181 16,313,000
2017/07/31 1,280 1,317 1,280 1,315 4,102,000
2017/07/28 1,310 1,313 1,273 1,280 3,831,000
2017/07/27 1,306 1,318 1,295 1,310 3,090,000
2017/07/26 1,341 1,348 1,298 1,310 4,041,000
2017/07/25 1,327 1,333 1,318 1,322 2,642,000
2017/07/24 1,334 1,335 1,314 1,327 3,518,000
2017/07/21 1,321 1,332 1,314 1,332 4,218,000
2017/07/20 1,300 1,320 1,299 1,320 5,337,000
2017/07/19 1,279 1,286 1,277 1,285 2,507,000
2017/07/18 1,271 1,276 1,257 1,275 3,469,000
2017/07/14 1,267 1,285 1,264 1,280 4,771,000
2017/07/13 1,241 1,255 1,239 1,253 3,504,000
2017/07/12 1,237 1,243 1,216 1,226 3,442,000
2017/07/11 1,225 1,239 1,225 1,237 3,929,000
2017/07/10 1,197 1,219 1,190 1,219 5,283,000
2017/07/07 1,166 1,183 1,165 1,178 2,778,000
2017/07/06 1,177 1,180 1,155 1,168 4,319,000
2017/07/05 1,163 1,185 1,161 1,185 2,802,000
2017/07/04 1,187 1,192 1,156 1,163 3,636,000
2017/07/03 1,155 1,175 1,153 1,174 3,904,000
2017/06/30 1,136 1,151 1,130 1,151 4,389,000
2017/06/29 1,160 1,164 1,146 1,153 3,397,000
2017/06/28 1,149 1,156 1,143 1,154 3,115,000
2017/06/27 1,141 1,149 1,136 1,149 2,940,000
2017/06/26 1,128 1,137 1,126 1,131 2,641,000
2017/06/23 1,137 1,141 1,125 1,128 4,453,000
2017/06/22 1,121 1,128 1,114 1,126 3,495,000
2017/06/21 1,115 1,124 1,111 1,119 5,163,000
2017/06/20 1,096 1,116 1,096 1,115 4,515,000
2017/06/19 1,090 1,091 1,076 1,089 3,927,000
2017/06/16 1,072 1,085 1,064 1,084 6,855,000
2017/06/15 1,067 1,070 1,055 1,059 4,795,000
2017/06/14 1,098 1,098 1,065 1,077 6,278,000
2017/06/13 1,071 1,078 1,061 1,068 4,329,000
2017/06/12 1,093 1,094 1,076 1,081 3,926,000
2017/06/09 1,080 1,083 1,054 1,081 6,918,000
2017/06/08 1,075 1,082 1,067 1,078 7,280,000
2017/06/07 1,042 1,061 1,030 1,060 8,343,000
2017/06/06 1,016 1,038 1,015 1,036 6,517,000
2017/06/05 1,030 1,040 1,014 1,023 7,368,000
2017/06/02 990 1,022 987 1,021 10,726,000
2017/06/01 962 976 955 976 10,008,000
2017/05/31 937 952 934 941 38,001,000
2017/05/30 939 940 925 939 5,539,000
2017/05/29 945 947 931 939 4,379,000
2017/05/26 933 945 929 941 5,906,000
2017/05/25 971 971 940 940 7,652,000
2017/05/24 969 974 961 972 7,257,000
2017/05/23 964 969 954 955 4,487,000
2017/05/22 986 989 967 968 5,316,000
2017/05/19 959 976 953 974 6,109,000
2017/05/18 961 973 955 957 7,075,000
2017/05/17 983 1,000 975 976 6,704,000
2017/05/16 1,004 1,008 993 1,003 8,041,000
2017/05/15 1,010 1,020 973 984 9,835,000
2017/05/12 1,056 1,061 1,018 1,020 8,430,000
2017/05/11 1,059 1,067 1,050 1,055 5,382,000
2017/05/10 1,021 1,087 1,020 1,058 11,889,000
2017/05/09 1,063 1,065 1,038 1,044 5,289,000
2017/05/08 1,063 1,069 1,054 1,062 7,691,000
2017/05/02 1,058 1,058 1,041 1,045 4,041,000
2017/05/01 1,050 1,060 1,047 1,053 3,092,000
2017/04/28 1,050 1,057 1,039 1,047 4,559,000
2017/04/27 1,036 1,049 1,032 1,043 4,617,000
2017/04/26 1,021 1,049 1,021 1,045 6,418,000
2017/04/25 998 1,012 989 1,010 5,588,000
2017/04/24 1,014 1,016 991 998 5,175,000
2017/04/21 996 1,007 989 1,004 5,595,000
2017/04/20 981 995 981 985 4,931,000
2017/04/19 960 990 957 983 5,958,000
2017/04/18 962 979 959 968 5,498,000
2017/04/17 953 960 934 948 5,868,000
2017/04/14 958 976 941 963 5,753,000
2017/04/13 948 954 934 952 5,544,000
2017/04/12 971 978 957 966 5,151,000
2017/04/11 975 989 966 986 4,797,000
2017/04/10 966 984 954 984 5,238,000
2017/04/07 962 971 950 962 5,773,000
2017/04/06 967 968 951 955 4,940,000
2017/04/05 960 968 953 967 4,426,000
2017/04/04 983 989 945 957 6,903,000
2017/04/03 983 990 976 987 3,745,000
2017/03/31 995 999 978 978 4,082,000
2017/03/30 992 1,001 985 988 3,337,000
2017/03/29 991 1,001 986 989 3,972,000
2017/03/28 973 990 965 986 5,500,000
2017/03/27 950 959 945 957 4,456,000
2017/03/24 958 973 954 969 3,756,000
2017/03/23 958 963 952 957 3,050,000
2017/03/22 973 974 950 953 5,910,000
2017/03/21 995 1,002 988 1,000 3,636,000
2017/03/17 1,000 1,003 983 995 10,296,000
2017/03/16 1,000 1,017 996 1,017 4,264,000
2017/03/15 1,017 1,018 1,001 1,007 4,074,000
2017/03/14 1,025 1,033 1,024 1,029 3,097,000
2017/03/13 1,015 1,022 1,009 1,022 2,753,000
2017/03/10 1,050 1,055 1,006 1,019 8,316,000
2017/03/09 1,026 1,039 1,022 1,036 5,322,000
2017/03/08 1,010 1,025 1,007 1,023 4,665,000
2017/03/07 1,016 1,028 1,014 1,019 3,617,000
2017/03/06 992 1,015 985 1,012 4,160,000
2017/03/03 997 999 987 992 2,800,000
2017/03/02 1,010 1,016 990 994 4,694,000
2017/03/01 980 984 968 982 5,023,000
2017/02/28 975 987 975 977 4,392,000
2017/02/27 958 975 950 965 6,899,000
2017/02/24 991 1,021 798 985 14,189,000
2017/02/23 1,020 1,026 1,002 1,007 3,529,000
2017/02/22 1,013 1,022 998 1,011 5,215,000
2017/02/21 1,015 1,028 1,012 1,015 4,830,000
2017/02/20 988 1,006 979 1,004 4,200,000
2017/02/17 997 1,006 981 994 4,426,000
2017/02/16 989 1,007 982 997 5,217,000
2017/02/15 967 997 964 988 6,688,000
2017/02/14 953 975 950 952 4,423,000
2017/02/13 948 954 942 946 3,286,000
2017/02/10 919 935 911 934 3,762,000
2017/02/09 910 916 904 908 3,298,000
2017/02/08 898 912 895 909 4,492,000
2017/02/07 884 908 884 897 4,644,000
2017/02/06 882 897 870 894 7,070,000
2017/02/03 899 902 865 872 10,621,000
2017/02/02 873 919 863 904 15,243,000
2017/02/01 840 867 838 865 4,748,000
2017/01/31 864 871 855 855 5,224,000
2017/01/30 870 878 864 876 4,366,000
2017/01/27 880 880 867 874 4,702,000
2017/01/26 860 879 860 879 5,181,000
2017/01/25 853 861 846 853 6,618,000
2017/01/24 834 843 834 841 5,302,000
2017/01/23 846 846 833 834 3,410,000
2017/01/20 825 847 825 839 4,745,000
2017/01/19 828 837 819 829 4,439,000
2017/01/18 804 825 799 822 5,084,000
2017/01/17 838 838 814 815 4,519,000
2017/01/16 834 841 829 832 3,703,000
2017/01/13 832 841 828 837 5,311,000
2017/01/12 828 840 825 833 7,451,000
2017/01/11 816 828 815 823 5,276,000
2017/01/10 801 819 797 809 5,968,000
2017/01/06 789 804 778 801 8,249,000
2017/01/05 846 846 811 819 7,186,000
2017/01/04 829 852 829 847 4,385,000

このページの先頭へ