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
2021/12/30 1,713 1,718 1,701 1,706 639,300
2021/12/29 1,704 1,727 1,700 1,716 684,700
2021/12/28 1,698 1,711 1,685 1,704 754,200
2021/12/27 1,705 1,706 1,675 1,676 482,500
2021/12/24 1,725 1,725 1,696 1,705 392,200
2021/12/23 1,723 1,733 1,696 1,709 746,200
2021/12/22 1,703 1,711 1,689 1,696 555,900
2021/12/21 1,695 1,715 1,681 1,703 863,100
2021/12/20 1,680 1,698 1,663 1,666 515,600
2021/12/17 1,733 1,740 1,706 1,711 878,900
2021/12/16 1,732 1,735 1,715 1,729 852,900
2021/12/15 1,695 1,731 1,695 1,703 808,900
2021/12/14 1,678 1,702 1,678 1,694 700,600
2021/12/13 1,695 1,703 1,675 1,678 650,600
2021/12/10 1,703 1,707 1,682 1,684 1,013,900
2021/12/09 1,696 1,710 1,693 1,696 730,400
2021/12/08 1,741 1,743 1,704 1,710 1,168,000
2021/12/07 1,681 1,725 1,676 1,717 1,206,200
2021/12/06 1,660 1,683 1,658 1,679 639,700
2021/12/03 1,637 1,663 1,619 1,660 684,600
2021/12/02 1,622 1,648 1,618 1,627 887,900
2021/12/01 1,639 1,658 1,622 1,651 1,118,500
2021/11/30 1,681 1,689 1,629 1,631 2,093,700
2021/11/29 1,658 1,684 1,642 1,656 1,078,900
2021/11/26 1,731 1,733 1,684 1,702 902,400
2021/11/25 1,750 1,753 1,732 1,738 595,600
2021/11/24 1,781 1,790 1,731 1,735 817,100
2021/11/22 1,751 1,772 1,746 1,761 826,100
2021/11/19 1,725 1,776 1,721 1,768 972,100
2021/11/18 1,759 1,767 1,735 1,753 957,800
2021/11/17 1,773 1,784 1,756 1,779 901,600
2021/11/16 1,796 1,801 1,765 1,767 740,000
2021/11/15 1,779 1,788 1,763 1,780 569,500
2021/11/12 1,757 1,795 1,757 1,779 661,500
2021/11/11 1,768 1,775 1,750 1,760 814,400
2021/11/10 1,778 1,783 1,755 1,761 753,500
2021/11/09 1,816 1,829 1,774 1,778 767,700
2021/11/08 1,813 1,821 1,792 1,815 730,300
2021/11/05 1,857 1,858 1,798 1,811 1,437,700
2021/11/04 1,882 1,890 1,854 1,879 1,424,000
2021/11/02 1,953 1,963 1,814 1,853 3,544,000
2021/11/01 1,953 1,965 1,935 1,960 952,300
2021/10/29 1,915 1,926 1,879 1,919 1,094,800
2021/10/28 1,920 1,938 1,909 1,927 2,891,300
2021/10/27 1,933 1,952 1,915 1,933 704,600
2021/10/26 1,935 1,955 1,924 1,925 869,500
2021/10/25 1,918 1,929 1,902 1,911 825,100
2021/10/22 1,911 1,947 1,911 1,923 897,800
2021/10/21 1,950 1,984 1,941 1,943 1,026,500
2021/10/20 1,933 1,942 1,922 1,930 567,900
2021/10/19 1,947 1,950 1,911 1,921 876,000
2021/10/18 1,948 1,961 1,936 1,949 632,400
2021/10/15 1,921 1,957 1,914 1,952 995,300
2021/10/14 1,932 1,939 1,888 1,898 1,877,000
2021/10/13 2,004 2,004 1,966 1,972 1,065,600
2021/10/12 2,011 2,026 1,996 2,010 1,086,500
2021/10/11 1,981 2,011 1,962 2,011 821,100
2021/10/08 1,976 2,007 1,965 1,977 982,400
2021/10/07 1,972 2,001 1,957 1,960 917,300
2021/10/06 1,961 2,015 1,957 1,975 999,000
2021/10/05 1,935 1,972 1,908 1,948 1,240,300
2021/10/04 1,997 2,003 1,941 1,950 649,000
2021/10/01 2,023 2,023 1,958 1,974 874,200
2021/09/30 2,058 2,065 2,015 2,034 1,201,200
2021/09/29 2,032 2,054 2,019 2,051 1,647,000
2021/09/28 2,035 2,085 2,025 2,081 1,318,500
2021/09/27 2,018 2,025 1,994 2,010 1,431,900
2021/09/24 2,109 2,109 2,055 2,066 1,072,200
2021/09/22 2,075 2,078 2,036 2,041 707,400
2021/09/21 2,055 2,097 2,041 2,081 1,413,700
2021/09/17 2,142 2,156 2,117 2,124 1,812,200
2021/09/16 2,181 2,183 2,148 2,167 887,300
2021/09/15 2,200 2,201 2,166 2,179 949,100
2021/09/14 2,220 2,249 2,212 2,245 1,087,500
2021/09/13 2,170 2,198 2,151 2,197 859,700
2021/09/10 2,167 2,182 2,151 2,182 1,123,800
2021/09/09 2,165 2,197 2,153 2,162 1,052,800
2021/09/08 2,136 2,171 2,128 2,170 1,152,300
2021/09/07 2,129 2,145 2,116 2,136 692,800
2021/09/06 2,110 2,112 2,074 2,104 634,600
2021/09/03 2,077 2,095 2,057 2,091 809,200
2021/09/02 2,063 2,087 2,040 2,063 814,900
2021/09/01 2,003 2,052 2,000 2,052 1,025,800
2021/08/31 1,977 2,002 1,963 1,998 1,460,300
2021/08/30 1,956 1,990 1,956 1,990 704,400
2021/08/27 1,958 1,960 1,937 1,944 549,100
2021/08/26 1,988 1,988 1,962 1,965 606,900
2021/08/25 1,979 1,990 1,964 1,977 605,600
2021/08/24 1,958 1,978 1,955 1,965 829,000
2021/08/23 1,925 1,954 1,912 1,945 965,100
2021/08/20 1,912 1,925 1,898 1,920 1,303,800
2021/08/19 1,931 1,948 1,916 1,918 783,500
2021/08/18 1,931 1,975 1,929 1,956 955,900
2021/08/17 1,941 1,963 1,926 1,928 601,900
2021/08/16 1,959 1,959 1,915 1,922 541,000
2021/08/13 1,969 1,977 1,956 1,963 688,400
2021/08/12 1,959 1,991 1,946 1,977 996,500
2021/08/11 1,924 1,941 1,915 1,933 625,600
2021/08/10 1,954 1,959 1,899 1,902 850,400
2021/08/06 1,898 1,951 1,896 1,934 1,130,700
2021/08/05 1,884 1,922 1,883 1,898 918,000
2021/08/04 1,889 1,925 1,867 1,900 1,678,900
2021/08/03 1,925 1,989 1,826 1,902 3,663,200
2021/08/02 1,945 1,973 1,942 1,943 1,265,800
2021/07/30 1,931 1,944 1,914 1,914 1,059,500
2021/07/29 1,917 1,940 1,916 1,936 802,300
2021/07/28 1,885 1,935 1,885 1,926 935,000
2021/07/27 1,905 1,911 1,894 1,897 796,500
2021/07/26 1,896 1,911 1,881 1,893 679,900
2021/07/21 1,870 1,900 1,858 1,868 751,600
2021/07/20 1,849 1,860 1,830 1,832 1,051,500
2021/07/19 1,903 1,907 1,867 1,877 876,100
2021/07/16 1,935 1,951 1,923 1,937 553,700
2021/07/15 1,968 1,982 1,933 1,938 826,400
2021/07/14 2,003 2,011 1,995 1,995 618,300
2021/07/13 1,999 2,027 1,991 2,021 850,900
2021/07/12 1,994 2,000 1,972 1,995 1,033,600
2021/07/09 1,916 1,935 1,898 1,929 1,495,900
2021/07/08 1,938 1,961 1,925 1,954 1,134,300
2021/07/07 1,960 1,974 1,929 1,942 1,489,100
2021/07/06 1,961 2,018 1,944 2,010 1,276,300
2021/07/05 1,938 1,965 1,925 1,958 1,133,000
2021/07/02 1,919 1,947 1,915 1,940 1,014,700
2021/07/01 1,934 1,941 1,905 1,920 943,000
2021/06/30 1,938 1,948 1,915 1,916 742,200
2021/06/29 1,924 1,926 1,905 1,914 866,100
2021/06/28 1,961 1,970 1,945 1,950 702,600
2021/06/25 1,947 1,955 1,926 1,949 788,100
2021/06/24 1,901 1,935 1,893 1,935 672,800
2021/06/23 1,912 1,930 1,907 1,917 955,700
2021/06/22 1,919 1,930 1,897 1,924 986,900
2021/06/21 1,872 1,877 1,843 1,856 1,202,300
2021/06/18 1,941 1,968 1,918 1,922 2,042,200
2021/06/17 1,982 1,997 1,956 1,971 903,200
2021/06/16 1,960 1,982 1,960 1,977 728,300
2021/06/15 1,951 1,968 1,943 1,957 690,300
2021/06/14 1,962 1,975 1,942 1,957 831,600
2021/06/11 1,999 2,009 1,934 1,941 1,375,800
2021/06/10 1,991 2,004 1,984 1,998 989,300
2021/06/09 1,979 1,996 1,977 1,990 922,400
2021/06/08 1,960 2,007 1,954 1,980 897,300
2021/06/07 2,000 2,002 1,960 1,968 1,109,000
2021/06/04 1,926 1,950 1,916 1,948 1,003,900
2021/06/03 1,890 1,918 1,884 1,901 1,028,600
2021/06/02 1,907 1,922 1,898 1,904 1,083,900
2021/06/01 1,923 1,937 1,896 1,908 571,400
2021/05/31 1,947 1,957 1,904 1,913 891,600
2021/05/28 1,966 1,978 1,961 1,965 987,100
2021/05/27 1,937 1,946 1,915 1,927 2,370,800
2021/05/26 1,894 1,947 1,888 1,945 1,596,100
2021/05/25 1,949 1,951 1,930 1,934 1,052,400
2021/05/24 1,945 2,001 1,938 1,989 1,126,600
2021/05/21 1,970 1,986 1,936 1,947 1,294,200
2021/05/20 1,983 1,989 1,959 1,973 1,111,500
2021/05/19 2,059 2,062 1,995 2,004 1,256,100
2021/05/18 2,069 2,104 2,058 2,090 1,073,000
2021/05/17 2,071 2,090 2,030 2,051 600,500
2021/05/14 2,075 2,087 2,053 2,061 759,200
2021/05/13 2,026 2,074 2,001 2,043 1,114,400
2021/05/12 2,048 2,089 2,021 2,062 2,105,000
2021/05/11 2,038 2,048 1,910 1,975 2,358,000
2021/05/10 2,009 2,060 2,004 2,038 871,800
2021/05/07 2,011 2,015 1,990 2,001 776,500
2021/05/06 1,957 2,009 1,944 2,004 1,473,400
2021/04/30 1,981 1,984 1,930 1,938 1,565,900
2021/04/28 2,008 2,008 1,967 1,977 1,066,000
2021/04/27 2,015 2,055 1,999 2,024 1,290,400
2021/04/26 2,020 2,024 1,987 1,994 1,050,000
2021/04/23 1,996 2,020 1,990 2,015 1,127,700
2021/04/22 2,066 2,075 2,031 2,046 1,238,900
2021/04/21 2,067 2,069 2,025 2,031 943,600
2021/04/20 2,131 2,134 2,098 2,102 931,500
2021/04/19 2,114 2,156 2,107 2,145 574,600
2021/04/16 2,130 2,136 2,097 2,111 748,400
2021/04/15 2,101 2,147 2,101 2,117 615,300
2021/04/14 2,111 2,123 2,086 2,106 565,400
2021/04/13 2,146 2,180 2,099 2,126 1,316,000
2021/04/12 2,143 2,152 2,093 2,096 835,500
2021/04/09 2,146 2,171 2,124 2,130 762,200
2021/04/08 2,140 2,141 2,109 2,137 698,100
2021/04/07 2,112 2,142 2,095 2,142 815,000
2021/04/06 2,127 2,144 2,108 2,109 713,200
2021/04/05 2,129 2,136 2,111 2,131 509,200
2021/04/02 2,139 2,150 2,111 2,124 527,700
2021/04/01 2,139 2,172 2,113 2,121 804,500
2021/03/31 2,147 2,153 2,115 2,118 1,301,900
2021/03/30 2,168 2,183 2,138 2,165 1,004,900
2021/03/29 2,229 2,230 2,172 2,198 1,312,100
2021/03/26 2,224 2,236 2,197 2,199 1,067,600
2021/03/25 2,151 2,209 2,151 2,194 1,288,000
2021/03/24 2,145 2,153 2,095 2,117 1,562,000
2021/03/23 2,206 2,217 2,170 2,171 732,100
2021/03/22 2,202 2,204 2,165 2,198 807,800
2021/03/19 2,178 2,233 2,167 2,224 1,687,500
2021/03/18 2,180 2,189 2,159 2,178 999,200
2021/03/17 2,136 2,150 2,112 2,150 880,800
2021/03/16 2,178 2,186 2,141 2,150 1,205,200
2021/03/15 2,163 2,189 2,151 2,169 889,800
2021/03/12 2,144 2,167 2,114 2,162 1,492,000
2021/03/11 2,173 2,204 2,151 2,157 893,600
2021/03/10 2,144 2,167 2,139 2,165 752,400
2021/03/09 2,148 2,172 2,122 2,159 1,075,200
2021/03/08 2,150 2,168 2,105 2,116 990,900
2021/03/05 2,086 2,109 2,050 2,109 1,672,400
2021/03/04 2,040 2,089 2,032 2,068 1,668,200
2021/03/03 2,013 2,027 1,991 2,023 929,600
2021/03/02 2,044 2,048 1,993 1,994 1,152,600
2021/03/01 2,012 2,042 2,004 2,028 1,062,200
2021/02/26 2,009 2,015 1,943 1,950 2,029,000
2021/02/25 2,038 2,056 2,020 2,048 1,152,000
2021/02/24 1,996 2,020 1,982 1,986 1,224,500
2021/02/22 1,978 2,002 1,970 1,989 921,200
2021/02/19 1,943 1,957 1,922 1,951 1,004,800
2021/02/18 2,010 2,010 1,935 1,951 988,900
2021/02/17 1,961 2,016 1,956 2,002 1,543,400
2021/02/16 1,945 1,950 1,921 1,941 937,900
2021/02/15 1,920 1,943 1,911 1,929 962,600
2021/02/12 1,886 1,895 1,860 1,894 1,010,900
2021/02/10 1,861 1,884 1,853 1,872 737,200
2021/02/09 1,876 1,889 1,860 1,874 812,400
2021/02/08 1,824 1,893 1,823 1,869 1,323,400
2021/02/05 1,818 1,826 1,779 1,786 1,397,600
2021/02/04 1,864 1,877 1,835 1,840 991,600
2021/02/03 1,825 1,884 1,797 1,860 1,904,600
2021/02/02 1,900 1,943 1,755 1,791 3,174,800
2021/02/01 1,801 1,863 1,799 1,860 1,264,900
2021/01/29 1,785 1,856 1,782 1,798 1,681,900
2021/01/28 1,768 1,788 1,755 1,782 1,337,900
2021/01/27 1,821 1,823 1,792 1,802 879,500
2021/01/26 1,780 1,816 1,778 1,804 1,112,100
2021/01/25 1,773 1,794 1,754 1,789 1,014,200
2021/01/22 1,763 1,775 1,755 1,765 640,800
2021/01/21 1,767 1,792 1,760 1,776 927,400
2021/01/20 1,720 1,758 1,716 1,752 844,700
2021/01/19 1,732 1,748 1,708 1,713 829,300
2021/01/18 1,755 1,763 1,724 1,731 605,000
2021/01/15 1,760 1,791 1,754 1,772 1,411,500
2021/01/14 1,732 1,773 1,718 1,764 1,317,700
2021/01/13 1,717 1,751 1,711 1,743 1,204,800
2021/01/12 1,646 1,707 1,632 1,701 1,710,300
2021/01/08 1,657 1,666 1,629 1,660 1,341,600
2021/01/07 1,615 1,673 1,615 1,645 1,970,100
2021/01/06 1,567 1,584 1,557 1,575 919,000
2021/01/05 1,561 1,565 1,541 1,555 850,400
2021/01/04 1,610 1,610 1,552 1,561 770,200

このページの先頭へ