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
2026/05/22 2,612 2,628 2,593 2,601 1,194,600
2026/05/21 2,586 2,639 2,579 2,621 1,096,200
2026/05/20 2,596 2,597 2,526 2,542 1,365,800
2026/05/19 2,616 2,620 2,572 2,609 1,434,400
2026/05/18 2,622 2,629 2,570 2,580 1,396,400
2026/05/15 2,630 2,678 2,594 2,627 1,876,900
2026/05/14 2,669 2,698 2,534 2,618 3,381,000
2026/05/13 2,692 2,769 2,657 2,769 2,230,700
2026/05/12 2,652 2,715 2,644 2,680 1,604,400
2026/05/11 2,605 2,678 2,587 2,649 2,089,900
2026/05/08 2,700 2,700 2,585 2,635 3,697,200
2026/05/07 2,844 2,844 2,691 2,713 8,462,400
2026/05/01 2,385 2,450 2,385 2,444 1,010,600
2026/04/30 2,390 2,413 2,372 2,413 1,100,800
2026/04/28 2,407 2,419 2,392 2,415 712,500
2026/04/27 2,360 2,399 2,355 2,390 761,900
2026/04/24 2,399 2,407 2,362 2,364 785,300
2026/04/23 2,385 2,393 2,357 2,369 1,312,500
2026/04/22 2,431 2,435 2,390 2,399 932,900
2026/04/21 2,440 2,489 2,427 2,435 1,804,600
2026/04/20 2,424 2,439 2,413 2,437 1,175,800
2026/04/17 2,417 2,425 2,407 2,410 892,400
2026/04/16 2,391 2,434 2,391 2,423 864,500
2026/04/15 2,389 2,422 2,386 2,387 806,000
2026/04/14 2,395 2,400 2,372 2,382 722,100
2026/04/13 2,367 2,391 2,356 2,378 765,200
2026/04/10 2,390 2,405 2,361 2,369 982,900
2026/04/09 2,445 2,445 2,390 2,390 1,160,800
2026/04/08 2,450 2,450 2,401 2,425 1,370,200
2026/04/07 2,359 2,374 2,347 2,364 699,000
2026/04/06 2,340 2,373 2,337 2,355 618,900
2026/04/03 2,335 2,347 2,327 2,339 634,700
2026/03/27 2,363 2,425 2,354 2,390 1,614,300
2026/03/26 2,380 2,380 2,344 2,368 803,900
2026/03/25 2,378 2,385 2,350 2,362 902,600
2026/03/24 2,320 2,332 2,293 2,319 1,447,200
2026/03/23 2,269 2,284 2,217 2,276 2,153,400
2026/03/19 2,380 2,386 2,327 2,333 1,918,300
2026/03/18 2,390 2,430 2,388 2,430 948,400
2026/03/17 2,400 2,415 2,370 2,382 750,300
2026/03/16 2,382 2,403 2,346 2,375 1,034,300
2026/03/13 2,404 2,445 2,401 2,410 1,086,000
2026/03/12 2,467 2,469 2,409 2,429 1,015,400
2026/03/11 2,512 2,520 2,470 2,474 1,152,800
2026/03/10 2,466 2,486 2,437 2,479 1,349,300
2026/03/09 2,399 2,418 2,361 2,416 2,030,300
2026/03/06 2,435 2,505 2,430 2,505 1,117,800
2026/03/05 2,537 2,557 2,471 2,471 1,824,700
2026/03/04 2,500 2,549 2,391 2,413 3,371,900
2026/03/03 2,690 2,716 2,609 2,625 1,089,900
2026/03/02 2,659 2,719 2,629 2,719 1,078,500
2026/02/27 2,693 2,730 2,689 2,730 1,135,900
2026/02/26 2,688 2,717 2,684 2,691 806,200
2026/02/25 2,674 2,692 2,644 2,670 857,000
2026/02/24 2,649 2,672 2,631 2,672 929,600
2026/02/20 2,650 2,657 2,622 2,640 853,600
2026/02/19 2,655 2,679 2,644 2,674 703,100
2026/02/18 2,620 2,663 2,620 2,655 640,500
2026/02/17 2,605 2,632 2,601 2,619 603,400
2026/02/16 2,660 2,668 2,605 2,605 908,100
2026/02/13 2,652 2,656 2,619 2,631 1,560,400
2026/02/12 2,648 2,687 2,640 2,651 1,149,000
2026/02/10 2,621 2,644 2,611 2,624 1,546,800
2026/02/09 2,676 2,677 2,587 2,587 1,924,700
2026/02/06 2,535 2,629 2,516 2,601 2,213,300
2026/02/05 2,778 2,789 2,542 2,556 4,798,500
2026/02/04 2,653 2,741 2,647 2,741 2,177,200
2026/02/03 2,563 2,628 2,551 2,619 1,608,800
2026/02/02 2,533 2,567 2,526 2,535 1,439,000
2026/01/30 2,523 2,530 2,502 2,521 992,000
2026/01/29 2,500 2,526 2,484 2,523 882,700
2026/01/28 2,531 2,536 2,494 2,494 1,162,500
2026/01/27 2,511 2,536 2,497 2,536 960,100
2026/01/26 2,528 2,538 2,506 2,528 1,161,200
2026/01/23 2,565 2,573 2,546 2,567 855,400
2026/01/22 2,530 2,572 2,530 2,560 813,700
2026/01/21 2,490 2,517 2,487 2,517 770,300
2026/01/20 2,563 2,565 2,521 2,534 1,006,800
2026/01/19 2,542 2,570 2,516 2,569 903,600
2026/01/16 2,510 2,560 2,510 2,547 811,100
2026/01/15 2,492 2,540 2,491 2,528 1,018,900
2026/01/14 2,472 2,515 2,472 2,514 1,076,300
2026/01/13 2,460 2,469 2,441 2,469 1,194,900
2026/01/09 2,435 2,435 2,401 2,413 924,400
2026/01/08 2,431 2,439 2,395 2,395 1,231,000
2026/01/07 2,418 2,462 2,403 2,461 1,458,900
2026/01/06 2,388 2,426 2,387 2,415 859,700
2026/01/05 2,371 2,398 2,371 2,380 795,600

このページの先頭へ