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
2020/12/30 1,610 1,620 1,592 1,608 742,700
2020/12/29 1,620 1,636 1,608 1,621 952,100
2020/12/28 1,630 1,636 1,616 1,627 818,900
2020/12/25 1,616 1,625 1,610 1,619 732,400
2020/12/24 1,585 1,611 1,585 1,594 754,300
2020/12/23 1,576 1,582 1,563 1,569 1,149,200
2020/12/22 1,596 1,605 1,569 1,581 1,402,700
2020/12/21 1,661 1,667 1,605 1,611 1,338,400
2020/12/18 1,641 1,659 1,636 1,659 1,238,400
2020/12/17 1,702 1,711 1,651 1,661 1,224,500
2020/12/16 1,748 1,748 1,698 1,702 1,147,400
2020/12/15 1,761 1,764 1,731 1,732 1,131,900
2020/12/14 1,760 1,782 1,749 1,755 774,300
2020/12/11 1,779 1,790 1,735 1,754 1,258,100
2020/12/10 1,770 1,790 1,758 1,765 1,853,200
2020/12/09 1,716 1,773 1,696 1,772 1,665,000
2020/12/08 1,713 1,731 1,693 1,696 1,096,400
2020/12/07 1,747 1,750 1,705 1,714 1,010,200
2020/12/04 1,711 1,731 1,710 1,727 611,300
2020/12/03 1,740 1,749 1,708 1,720 827,800
2020/12/02 1,736 1,758 1,730 1,744 1,406,700
2020/12/01 1,659 1,710 1,657 1,706 1,373,300
2020/11/30 1,691 1,692 1,642 1,646 1,910,300
2020/11/27 1,703 1,713 1,689 1,691 1,113,900
2020/11/26 1,710 1,720 1,699 1,705 1,182,600
2020/11/25 1,746 1,759 1,714 1,714 1,397,100
2020/11/24 1,732 1,741 1,707 1,714 1,372,100
2020/11/20 1,701 1,703 1,685 1,696 1,161,900
2020/11/19 1,721 1,722 1,687 1,708 1,223,900
2020/11/18 1,690 1,708 1,678 1,698 1,279,300
2020/11/17 1,708 1,710 1,678 1,684 1,060,900
2020/11/16 1,699 1,721 1,697 1,714 982,900
2020/11/13 1,728 1,730 1,676 1,681 1,238,200
2020/11/12 1,738 1,746 1,713 1,729 718,700
2020/11/11 1,750 1,756 1,717 1,728 1,049,800
2020/11/10 1,765 1,765 1,712 1,717 1,728,800
2020/11/09 1,720 1,738 1,704 1,730 1,099,900
2020/11/06 1,693 1,723 1,676 1,693 1,390,800
2020/11/05 1,686 1,686 1,616 1,675 1,585,800
2020/11/04 1,711 1,720 1,685 1,702 1,386,000
2020/11/02 1,695 1,717 1,649 1,681 1,840,000
2020/10/30 1,694 1,788 1,641 1,690 3,003,100
2020/10/29 1,669 1,701 1,661 1,686 917,800
2020/10/28 1,684 1,701 1,675 1,696 1,081,000
2020/10/27 1,721 1,721 1,687 1,710 1,006,000
2020/10/26 1,746 1,756 1,734 1,742 534,800
2020/10/23 1,761 1,777 1,742 1,753 742,100
2020/10/22 1,749 1,754 1,737 1,744 949,600
2020/10/21 1,751 1,776 1,750 1,764 844,200
2020/10/20 1,741 1,757 1,730 1,737 968,600
2020/10/19 1,734 1,747 1,714 1,743 985,800
2020/10/16 1,727 1,760 1,727 1,727 1,155,000
2020/10/15 1,733 1,752 1,729 1,735 715,100
2020/10/14 1,701 1,736 1,700 1,732 868,500
2020/10/13 1,705 1,714 1,694 1,706 619,400
2020/10/12 1,697 1,704 1,684 1,695 1,142,300
2020/10/09 1,737 1,740 1,706 1,710 1,120,500
2020/10/08 1,757 1,758 1,736 1,744 1,035,000
2020/10/07 1,747 1,756 1,734 1,746 1,241,400
2020/10/06 1,756 1,775 1,752 1,763 754,700
2020/10/05 1,738 1,764 1,735 1,747 1,227,800
2020/10/02 1,691 1,722 1,685 1,701 1,213,300
2020/09/30 1,750 1,756 1,705 1,705 1,683,800
2020/09/29 1,776 1,776 1,748 1,762 1,081,900
2020/09/28 1,786 1,797 1,773 1,796 1,008,700
2020/09/25 1,770 1,784 1,766 1,771 1,053,500
2020/09/24 1,750 1,764 1,746 1,756 740,100
2020/09/23 1,720 1,760 1,716 1,755 970,300
2020/09/18 1,776 1,778 1,759 1,772 1,423,400
2020/09/17 1,758 1,769 1,746 1,759 1,198,500
2020/09/16 1,781 1,793 1,758 1,758 1,474,100
2020/09/15 1,791 1,813 1,777 1,797 1,409,800
2020/09/14 1,779 1,810 1,774 1,801 1,144,000
2020/09/11 1,740 1,779 1,718 1,772 1,382,600
2020/09/10 1,738 1,785 1,726 1,772 1,826,400
2020/09/09 1,680 1,738 1,664 1,730 1,838,200
2020/09/08 1,674 1,696 1,667 1,675 673,200
2020/09/07 1,639 1,678 1,639 1,667 962,200
2020/09/04 1,599 1,641 1,591 1,633 1,076,100
2020/09/03 1,626 1,640 1,617 1,621 910,800
2020/09/02 1,601 1,607 1,587 1,595 774,700
2020/09/01 1,576 1,598 1,568 1,591 985,700
2020/08/31 1,591 1,598 1,575 1,575 1,077,500
2020/08/28 1,578 1,609 1,550 1,568 1,189,200
2020/08/27 1,572 1,603 1,568 1,584 1,116,400
2020/08/26 1,571 1,576 1,560 1,573 937,400
2020/08/25 1,580 1,587 1,567 1,579 1,769,400
2020/08/24 1,491 1,516 1,491 1,508 942,300
2020/08/21 1,470 1,488 1,467 1,483 778,200
2020/08/20 1,471 1,473 1,453 1,463 869,800
2020/08/19 1,464 1,476 1,458 1,474 721,300
2020/08/18 1,492 1,492 1,465 1,485 971,900
2020/08/17 1,497 1,514 1,490 1,490 502,100
2020/08/14 1,514 1,515 1,498 1,504 803,900
2020/08/13 1,542 1,546 1,511 1,513 1,060,700
2020/08/12 1,491 1,535 1,487 1,519 1,502,100
2020/08/11 1,445 1,502 1,445 1,492 1,655,700
2020/08/07 1,398 1,427 1,398 1,417 926,200
2020/08/06 1,408 1,427 1,395 1,407 1,103,600
2020/08/05 1,400 1,413 1,391 1,405 1,441,500
2020/08/04 1,392 1,437 1,387 1,427 2,400,600
2020/08/03 1,414 1,469 1,303 1,356 3,842,200
2020/07/31 1,471 1,474 1,412 1,412 1,080,800
2020/07/30 1,456 1,502 1,456 1,488 1,808,600
2020/07/29 1,460 1,467 1,448 1,453 859,100
2020/07/28 1,485 1,502 1,474 1,477 769,000
2020/07/27 1,450 1,483 1,436 1,479 1,202,600
2020/07/22 1,464 1,484 1,460 1,463 969,500
2020/07/21 1,465 1,470 1,452 1,458 1,237,400
2020/07/20 1,475 1,482 1,462 1,480 726,200
2020/07/17 1,482 1,489 1,466 1,472 654,600
2020/07/16 1,506 1,522 1,480 1,482 1,129,700
2020/07/15 1,500 1,506 1,478 1,485 796,300
2020/07/14 1,476 1,494 1,471 1,474 1,067,100
2020/07/13 1,457 1,487 1,457 1,476 559,500
2020/07/10 1,439 1,454 1,427 1,427 1,081,800
2020/07/09 1,428 1,452 1,427 1,442 953,100
2020/07/08 1,434 1,466 1,428 1,443 1,287,900
2020/07/07 1,476 1,484 1,446 1,448 1,026,700
2020/07/06 1,458 1,481 1,450 1,473 594,900
2020/07/03 1,477 1,481 1,449 1,458 776,300
2020/07/02 1,448 1,464 1,424 1,448 1,218,600
2020/07/01 1,473 1,482 1,450 1,458 1,288,200
2020/06/30 1,473 1,493 1,467 1,470 1,012,500
2020/06/29 1,446 1,450 1,426 1,431 983,100
2020/06/26 1,450 1,464 1,441 1,458 873,400
2020/06/25 1,454 1,457 1,424 1,430 1,126,800
2020/06/24 1,505 1,505 1,464 1,468 933,500
2020/06/23 1,517 1,530 1,499 1,508 831,000
2020/06/22 1,482 1,520 1,480 1,506 611,400
2020/06/19 1,509 1,519 1,487 1,496 1,295,300
2020/06/18 1,494 1,508 1,484 1,501 749,500
2020/06/17 1,511 1,519 1,491 1,508 731,000
2020/06/16 1,515 1,524 1,495 1,515 1,240,200
2020/06/15 1,489 1,512 1,465 1,465 1,032,300
2020/06/12 1,472 1,512 1,464 1,502 1,359,800
2020/06/11 1,524 1,545 1,508 1,518 1,402,100
2020/06/10 1,537 1,572 1,534 1,564 1,206,300
2020/06/09 1,590 1,593 1,547 1,564 1,333,300
2020/06/08 1,593 1,603 1,583 1,590 1,144,300
2020/06/05 1,556 1,578 1,554 1,576 817,900
2020/06/04 1,600 1,606 1,548 1,561 1,058,500
2020/06/03 1,575 1,593 1,555 1,563 1,274,200
2020/06/02 1,531 1,550 1,527 1,538 971,400
2020/06/01 1,512 1,534 1,511 1,523 1,125,100
2020/05/29 1,507 1,518 1,488 1,498 2,067,200
2020/05/28 1,515 1,547 1,493 1,514 1,653,300
2020/05/27 1,464 1,520 1,460 1,509 1,839,300
2020/05/26 1,445 1,473 1,438 1,464 1,569,500
2020/05/25 1,454 1,461 1,418 1,430 1,252,500
2020/05/22 1,480 1,488 1,423 1,428 1,604,900
2020/05/21 1,467 1,484 1,462 1,465 963,000
2020/05/20 1,448 1,466 1,439 1,463 1,295,000
2020/05/19 1,449 1,458 1,433 1,438 1,427,400
2020/05/18 1,394 1,406 1,376 1,394 1,134,400
2020/05/15 1,418 1,436 1,378 1,394 2,178,400
2020/05/14 1,450 1,457 1,396 1,396 2,138,900
2020/05/13 1,384 1,462 1,382 1,438 2,653,200
2020/05/12 1,362 1,476 1,322 1,439 3,029,500
2020/05/11 1,318 1,355 1,317 1,345 1,577,900
2020/05/08 1,286 1,321 1,277 1,317 1,500,500
2020/05/07 1,269 1,274 1,246 1,268 1,146,000
2020/05/01 1,315 1,318 1,284 1,287 1,475,200
2020/04/30 1,339 1,349 1,326 1,329 1,307,700
2020/04/28 1,322 1,327 1,300 1,300 1,180,400
2020/04/27 1,301 1,325 1,294 1,322 1,160,000
2020/04/24 1,307 1,307 1,283 1,288 1,006,100
2020/04/23 1,290 1,305 1,278 1,303 1,056,300
2020/04/22 1,267 1,286 1,253 1,267 1,154,700
2020/04/21 1,246 1,281 1,238 1,267 1,270,100
2020/04/20 1,262 1,268 1,238 1,261 801,100
2020/04/17 1,234 1,272 1,228 1,268 1,301,800
2020/04/16 1,232 1,242 1,222 1,236 1,394,800
2020/04/15 1,261 1,282 1,250 1,260 1,568,900
2020/04/14 1,268 1,301 1,261 1,291 1,120,300
2020/04/13 1,313 1,315 1,279 1,284 667,900
2020/04/10 1,330 1,337 1,292 1,330 1,677,200
2020/04/09 1,298 1,306 1,277 1,300 1,629,800
2020/04/08 1,256 1,282 1,236 1,272 1,544,900
2020/04/07 1,223 1,275 1,219 1,260 2,572,900
2020/04/06 1,144 1,227 1,122 1,212 2,084,700
2020/04/03 1,126 1,156 1,125 1,140 1,013,700
2020/04/02 1,141 1,167 1,126 1,131 1,560,400
2020/04/01 1,207 1,234 1,151 1,169 1,560,400
2020/03/31 1,238 1,262 1,217 1,230 1,871,300
2020/03/30 1,223 1,250 1,180 1,244 1,962,400
2020/03/27 1,235 1,259 1,198 1,259 2,295,600
2020/03/26 1,252 1,254 1,165 1,176 2,968,400
2020/03/25 1,243 1,277 1,208 1,267 3,734,900
2020/03/24 1,072 1,166 1,072 1,164 4,041,900
2020/03/23 1,059 1,074 1,012 1,067 3,086,700
2020/03/19 1,108 1,154 1,078 1,087 3,445,500
2020/03/18 1,156 1,193 1,138 1,138 2,940,000
2020/03/17 1,124 1,172 1,097 1,142 3,132,500
2020/03/16 1,146 1,184 1,121 1,143 2,200,400
2020/03/13 1,113 1,170 1,087 1,134 2,696,100
2020/03/12 1,250 1,260 1,210 1,223 2,250,800
2020/03/11 1,293 1,322 1,279 1,280 1,728,900
2020/03/10 1,281 1,302 1,230 1,292 2,504,000
2020/03/09 1,344 1,358 1,301 1,317 1,656,800
2020/03/06 1,397 1,444 1,337 1,394 1,791,000
2020/03/05 1,455 1,460 1,416 1,426 1,570,800
2020/03/04 1,421 1,433 1,406 1,428 1,659,200
2020/03/03 1,504 1,508 1,450 1,450 1,448,600
2020/03/02 1,456 1,492 1,442 1,478 1,496,800
2020/02/28 1,489 1,501 1,467 1,481 2,182,300
2020/02/27 1,562 1,565 1,527 1,542 1,872,300
2020/02/26 1,550 1,584 1,540 1,578 1,262,300
2020/02/25 1,551 1,589 1,550 1,578 1,379,800
2020/02/21 1,636 1,677 1,629 1,631 1,674,400
2020/02/20 1,634 1,647 1,623 1,641 1,000,500
2020/02/19 1,632 1,636 1,604 1,613 770,300
2020/02/18 1,623 1,628 1,605 1,614 742,800
2020/02/17 1,633 1,637 1,614 1,633 865,400
2020/02/14 1,667 1,675 1,651 1,657 1,057,100
2020/02/13 1,683 1,689 1,669 1,675 1,012,900
2020/02/12 1,693 1,693 1,672 1,688 934,600
2020/02/10 1,691 1,711 1,685 1,694 1,109,300
2020/02/07 1,747 1,753 1,718 1,718 1,212,900
2020/02/06 1,695 1,758 1,690 1,740 1,929,300
2020/02/05 1,672 1,673 1,650 1,659 1,724,300
2020/02/04 1,623 1,665 1,608 1,657 1,838,100
2020/02/03 1,547 1,654 1,543 1,631 2,556,900
2020/01/31 1,570 1,601 1,569 1,573 1,717,000
2020/01/30 1,586 1,599 1,567 1,576 1,175,600
2020/01/29 1,592 1,608 1,590 1,608 915,200
2020/01/28 1,576 1,585 1,565 1,584 1,588,500
2020/01/27 1,615 1,622 1,597 1,602 1,182,400
2020/01/24 1,650 1,654 1,642 1,654 839,400
2020/01/23 1,687 1,692 1,655 1,659 1,468,900
2020/01/22 1,685 1,702 1,677 1,696 740,000
2020/01/21 1,708 1,708 1,680 1,696 745,300
2020/01/20 1,708 1,720 1,697 1,719 737,100
2020/01/17 1,711 1,723 1,694 1,723 1,317,600
2020/01/16 1,680 1,696 1,669 1,686 1,031,200
2020/01/15 1,694 1,717 1,681 1,689 1,372,300
2020/01/14 1,670 1,679 1,664 1,678 767,000
2020/01/10 1,679 1,679 1,653 1,665 890,700
2020/01/09 1,662 1,677 1,652 1,670 1,099,300
2020/01/08 1,629 1,632 1,606 1,628 1,859,100
2020/01/07 1,686 1,699 1,680 1,697 845,500
2020/01/06 1,645 1,686 1,643 1,685 1,226,600

このページの先頭へ