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

東亞合成(4045)の株価時系列情報

東亞合成(4045)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
2015/12/30 1,049 1,055 1,037 1,042 122,300
2015/12/29 1,039 1,048 1,028 1,046 128,000
2015/12/28 1,017 1,043 1,017 1,037 175,600
2015/12/25 1,040 1,042 1,011 1,016 161,600
2015/12/24 1,041 1,055 1,025 1,027 194,600
2015/12/22 1,019 1,033 1,019 1,027 146,000
2015/12/21 1,013 1,029 1,009 1,024 228,300
2015/12/18 1,046 1,069 1,026 1,026 355,900
2015/12/17 1,054 1,064 1,047 1,047 259,100
2015/12/16 1,014 1,039 1,014 1,032 188,000
2015/12/15 1,032 1,036 1,004 1,008 252,300
2015/12/14 1,014 1,028 1,009 1,026 187,300
2015/12/11 1,027 1,035 1,019 1,031 432,900
2015/12/10 1,016 1,025 1,014 1,017 267,800
2015/12/09 1,031 1,037 1,024 1,027 206,700
2015/12/08 1,051 1,055 1,037 1,041 202,600
2015/12/07 1,062 1,069 1,059 1,059 134,600
2015/12/04 1,059 1,059 1,044 1,052 287,900
2015/12/03 1,069 1,077 1,061 1,071 209,000
2015/12/02 1,075 1,075 1,058 1,062 145,500
2015/12/01 1,051 1,072 1,042 1,072 215,500
2015/11/30 1,050 1,066 1,048 1,057 217,500
2015/11/27 1,065 1,070 1,050 1,058 186,800
2015/11/26 1,077 1,079 1,057 1,059 301,100
2015/11/25 1,068 1,072 1,056 1,067 288,900
2015/11/24 1,066 1,078 1,035 1,066 484,200
2015/11/20 1,075 1,075 1,059 1,075 252,400
2015/11/19 1,080 1,087 1,069 1,072 295,300
2015/11/18 1,072 1,076 1,064 1,070 225,400
2015/11/17 1,073 1,080 1,071 1,075 287,700
2015/11/16 1,047 1,058 1,035 1,052 280,300
2015/11/13 1,059 1,066 1,048 1,063 274,600
2015/11/12 1,061 1,072 1,056 1,066 211,100
2015/11/11 1,060 1,069 1,053 1,068 372,200
2015/11/10 1,060 1,067 1,051 1,061 220,800
2015/11/09 1,057 1,073 1,056 1,066 365,400
2015/11/06 1,057 1,059 1,037 1,048 321,700
2015/11/05 1,043 1,064 1,041 1,057 538,400
2015/11/04 1,025 1,044 1,020 1,041 608,600
2015/11/02 1,004 1,020 995 998 279,300
2015/10/30 1,010 1,020 994 1,020 428,400
2015/10/29 1,008 1,019 992 1,009 434,700
2015/10/28 1,000 1,007 989 997 404,800
2015/10/27 1,011 1,023 992 993 445,700
2015/10/26 1,002 1,017 998 1,007 514,200
2015/10/23 990 999 987 993 359,900
2015/10/22 955 977 955 971 294,200
2015/10/21 935 969 935 967 305,900
2015/10/20 932 944 927 938 278,800
2015/10/19 943 943 930 934 172,400
2015/10/16 953 955 941 945 256,300
2015/10/15 935 951 928 946 235,200
2015/10/14 945 950 930 935 259,900
2015/10/13 961 970 943 950 461,000
2015/10/09 943 957 939 956 253,100
2015/10/08 930 947 924 937 479,100
2015/10/07 919 940 916 935 337,500
2015/10/06 920 932 912 915 357,800
2015/10/05 897 912 897 910 261,900
2015/10/02 867 895 862 892 328,300
2015/10/01 872 885 862 877 447,200
2015/09/30 851 878 851 865 472,300
2015/09/29 844 850 831 834 464,400
2015/09/28 854 871 851 863 371,200
2015/09/25 858 866 840 854 442,300
2015/09/24 853 881 849 851 493,900
2015/09/18 855 868 848 862 335,900
2015/09/17 867 888 862 870 361,400
2015/09/16 860 873 856 866 225,600
2015/09/15 859 876 850 853 474,800
2015/09/14 868 872 850 856 333,000
2015/09/11 861 869 852 858 675,200
2015/09/10 856 868 847 863 490,900
2015/09/09 870 883 860 880 460,300
2015/09/08 850 865 844 845 284,600
2015/09/07 840 856 825 842 441,900
2015/09/04 878 881 847 855 661,000
2015/09/03 864 887 861 863 316,000
2015/09/02 842 876 842 856 348,200
2015/09/01 886 898 865 865 354,800
2015/08/31 883 896 871 891 503,800
2015/08/28 868 907 865 901 1,396,700
2015/08/27 854 859 836 839 608,800
2015/08/26 829 852 819 846 571,300
2015/08/25 832 864 820 820 649,500
2015/08/24 890 909 874 874 446,700
2015/08/21 918 930 918 920 337,300
2015/08/20 958 960 944 948 312,800
2015/08/19 962 983 958 966 417,000
2015/08/18 959 978 957 966 271,000
2015/08/17 947 958 946 956 248,800
2015/08/14 952 952 936 946 373,100
2015/08/13 954 959 941 957 356,100
2015/08/12 977 977 952 953 529,300
2015/08/11 995 997 972 986 442,700
2015/08/10 972 985 961 982 343,100
2015/08/07 980 993 976 978 351,300
2015/08/06 971 995 968 980 412,600
2015/08/05 952 970 942 962 223,000
2015/08/04 973 973 947 951 393,600
2015/08/03 969 989 961 978 402,400
2015/07/31 960 971 940 964 477,500
2015/07/30 969 978 937 961 372,800
2015/07/29 946 960 936 957 278,700
2015/07/28 945 957 940 948 292,900
2015/07/27 967 967 950 953 235,800
2015/07/24 981 982 961 972 347,900
2015/07/23 968 978 960 976 298,700
2015/07/22 969 979 960 967 236,300
2015/07/21 973 984 967 979 276,700
2015/07/17 965 974 960 967 206,200
2015/07/16 970 974 959 969 228,800
2015/07/15 961 976 955 972 253,600
2015/07/14 959 967 955 960 293,100
2015/07/13 939 946 932 937 401,600
2015/07/10 949 956 933 936 578,300
2015/07/09 941 943 922 942 528,200
2015/07/08 975 983 950 950 462,800
2015/07/07 982 990 975 985 290,500
2015/07/06 984 999 979 979 263,200
2015/07/03 1,010 1,020 990 994 396,500
2015/07/02 1,010 1,032 997 1,000 425,100
2015/07/01 1,015 1,020 998 1,002 376,200
2015/06/30 1,013 1,025 1,007 1,021 307,700
2015/06/29 1,019 1,038 1,010 1,023 238,000
2015/06/26 1,050 1,071 1,041 1,056 339,300
2015/06/26 1 -> 0.50 分割
2015/06/25 551 551 546 546 330,000
2015/06/24 552 555 550 555 585,000
2015/06/23 542 551 538 547 721,000
2015/06/22 536 540 534 540 476,000
2015/06/19 537 540 534 538 500,000
2015/06/18 540 542 530 530 528,000
2015/06/17 538 546 538 541 410,000
2015/06/16 541 545 538 542 536,000
2015/06/15 544 545 538 541 374,000
2015/06/12 550 550 543 547 995,000
2015/06/11 539 547 535 542 739,000
2015/06/10 539 540 534 534 746,000
2015/06/09 544 545 536 538 468,000
2015/06/08 543 547 540 546 523,000
2015/06/05 539 545 538 540 579,000
2015/06/04 543 547 542 543 288,000
2015/06/03 541 544 537 540 326,000
2015/06/02 540 547 536 536 496,000
2015/06/01 533 538 532 537 288,000
2015/05/29 534 539 532 535 458,000
2015/05/28 534 537 533 533 293,000
2015/05/27 535 538 530 531 473,000
2015/05/26 540 540 533 535 443,000
2015/05/25 536 537 534 537 375,000
2015/05/22 531 535 530 532 422,000
2015/05/21 533 537 528 531 597,000
2015/05/20 534 538 524 530 1,326,000
2015/05/19 532 535 530 532 555,000
2015/05/18 533 538 529 531 653,000
2015/05/15 537 542 532 534 448,000
2015/05/14 535 538 530 533 682,000
2015/05/13 543 546 535 536 978,000
2015/05/12 550 550 538 541 987,000
2015/05/11 549 559 548 551 821,000
2015/05/08 541 543 536 538 286,000
2015/05/07 533 547 533 543 846,000
2015/05/01 535 536 529 531 545,000
2015/04/30 550 550 530 533 2,073,000
2015/04/28 566 571 550 554 681,000
2015/04/27 567 569 563 569 322,000
2015/04/24 570 571 564 567 474,000
2015/04/23 570 573 563 567 544,000
2015/04/22 566 573 564 566 571,000
2015/04/21 555 565 555 563 613,000
2015/04/20 550 555 548 551 384,000
2015/04/17 559 563 552 558 674,000
2015/04/16 555 558 551 556 386,000
2015/04/15 553 555 551 553 453,000
2015/04/14 549 560 548 559 572,000
2015/04/13 552 552 542 549 750,000
2015/04/10 555 557 548 552 486,000
2015/04/09 553 555 548 555 505,000
2015/04/08 549 555 547 553 674,000
2015/04/07 543 548 542 546 411,000
2015/04/06 538 545 535 542 364,000
2015/04/03 545 545 538 543 354,000
2015/04/02 539 549 535 545 705,000
2015/04/01 539 545 531 535 927,000
2015/03/31 549 549 544 549 573,000
2015/03/30 540 544 534 540 575,000
2015/03/27 541 548 533 538 776,000
2015/03/26 545 549 542 547 656,000
2015/03/25 548 552 542 552 609,000
2015/03/24 553 556 544 548 691,000
2015/03/23 541 555 539 555 1,147,000
2015/03/20 534 536 527 531 933,000
2015/03/19 536 539 530 533 1,007,000
2015/03/18 544 546 536 539 680,000
2015/03/17 545 555 544 547 895,000
2015/03/16 541 547 539 543 724,000
2015/03/13 550 550 542 544 1,452,000
2015/03/12 537 549 537 549 645,000
2015/03/11 533 540 533 536 591,000
2015/03/10 541 547 537 542 559,000
2015/03/09 548 548 536 539 522,000
2015/03/06 547 550 544 549 462,000
2015/03/05 549 549 540 544 407,000
2015/03/04 548 550 539 547 893,000
2015/03/03 549 549 538 541 465,000
2015/03/02 546 549 545 547 326,000
2015/02/27 541 549 540 542 804,000
2015/02/26 542 547 537 546 678,000
2015/02/25 540 542 537 542 476,000
2015/02/24 546 547 538 542 839,000
2015/02/23 545 545 532 540 334,000
2015/02/20 546 546 535 541 519,000
2015/02/19 540 545 533 545 739,000
2015/02/18 530 540 529 537 1,018,000
2015/02/17 518 527 518 526 330,000
2015/02/16 524 528 520 525 549,000
2015/02/13 525 525 517 522 734,000
2015/02/12 512 524 512 519 907,000
2015/02/10 499 511 497 509 721,000
2015/02/09 502 507 495 499 887,000
2015/02/06 479 514 475 506 1,796,000
2015/02/05 464 491 462 472 743,000
2015/02/04 471 478 467 472 717,000
2015/02/03 472 474 462 463 517,000
2015/02/02 469 474 467 471 240,000
2015/01/30 468 476 468 474 517,000
2015/01/29 474 477 469 471 318,000
2015/01/28 474 482 474 481 328,000
2015/01/27 475 479 471 478 429,000
2015/01/26 470 471 465 469 471,000
2015/01/23 469 475 466 475 420,000
2015/01/22 466 466 458 463 415,000
2015/01/21 473 473 467 468 412,000
2015/01/20 469 474 466 473 474,000
2015/01/19 460 467 459 465 467,000
2015/01/16 459 463 448 454 722,000
2015/01/15 456 472 456 470 699,000
2015/01/14 456 460 452 455 517,000
2015/01/13 453 457 445 457 732,000
2015/01/09 458 462 455 458 822,000
2015/01/08 457 459 455 457 700,000
2015/01/07 451 460 451 454 610,000
2015/01/06 464 467 456 456 805,000
2015/01/05 476 478 470 472 697,000

このページの先頭へ