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
2020/12/30 1,225 1,229 1,206 1,211 272,800
2020/12/29 1,221 1,238 1,217 1,236 317,200
2020/12/28 1,251 1,260 1,235 1,244 193,600
2020/12/25 1,243 1,251 1,239 1,250 135,000
2020/12/24 1,225 1,246 1,224 1,238 178,400
2020/12/23 1,250 1,256 1,220 1,225 162,700
2020/12/22 1,245 1,250 1,233 1,237 174,000
2020/12/21 1,248 1,268 1,246 1,262 232,700
2020/12/18 1,259 1,264 1,248 1,256 348,200
2020/12/17 1,286 1,289 1,257 1,265 233,500
2020/12/16 1,290 1,294 1,279 1,286 136,200
2020/12/15 1,277 1,290 1,271 1,283 269,400
2020/12/14 1,292 1,309 1,283 1,290 352,600
2020/12/11 1,281 1,292 1,270 1,290 298,300
2020/12/10 1,282 1,293 1,261 1,273 294,200
2020/12/09 1,242 1,280 1,241 1,280 232,800
2020/12/08 1,233 1,250 1,226 1,233 235,800
2020/12/07 1,270 1,273 1,227 1,240 378,700
2020/12/04 1,257 1,274 1,254 1,271 343,400
2020/12/03 1,250 1,265 1,235 1,255 441,700
2020/12/02 1,239 1,273 1,230 1,255 510,200
2020/12/01 1,250 1,251 1,220 1,229 735,000
2020/11/30 1,408 1,409 1,249 1,250 1,552,400
2020/11/27 1,504 1,504 1,410 1,424 1,995,900
2020/11/26 1,161 1,210 1,158 1,204 576,700
2020/11/25 1,217 1,223 1,162 1,165 384,000
2020/11/24 1,204 1,231 1,204 1,206 300,700
2020/11/20 1,168 1,186 1,168 1,182 142,100
2020/11/19 1,160 1,179 1,152 1,175 150,500
2020/11/18 1,150 1,168 1,142 1,162 140,500
2020/11/17 1,183 1,183 1,155 1,165 175,500
2020/11/16 1,165 1,182 1,154 1,167 258,600
2020/11/13 1,159 1,171 1,121 1,148 181,200
2020/11/12 1,179 1,184 1,162 1,170 268,300
2020/11/11 1,185 1,196 1,169 1,180 274,600
2020/11/10 1,161 1,177 1,145 1,157 348,300
2020/11/09 1,126 1,141 1,111 1,131 212,300
2020/11/06 1,108 1,116 1,087 1,110 218,000
2020/11/05 1,121 1,127 1,095 1,109 414,300
2020/11/04 1,133 1,133 1,111 1,125 136,400
2020/11/02 1,108 1,131 1,103 1,116 169,800
2020/10/30 1,124 1,125 1,097 1,103 176,000
2020/10/29 1,112 1,122 1,099 1,114 99,600
2020/10/28 1,095 1,124 1,085 1,121 176,200
2020/10/27 1,125 1,125 1,100 1,115 126,400
2020/10/26 1,127 1,145 1,117 1,131 97,600
2020/10/23 1,118 1,132 1,113 1,127 152,100
2020/10/22 1,126 1,132 1,112 1,112 190,300
2020/10/21 1,102 1,137 1,102 1,130 283,500
2020/10/20 1,115 1,119 1,097 1,097 180,800
2020/10/19 1,116 1,135 1,110 1,122 175,700
2020/10/16 1,109 1,117 1,101 1,101 165,500
2020/10/15 1,121 1,131 1,106 1,109 178,800
2020/10/14 1,094 1,108 1,089 1,107 150,000
2020/10/13 1,095 1,108 1,091 1,103 172,000
2020/10/12 1,099 1,107 1,084 1,102 117,200
2020/10/09 1,122 1,126 1,095 1,106 249,400
2020/10/08 1,126 1,140 1,122 1,126 176,700
2020/10/07 1,124 1,125 1,109 1,117 181,400
2020/10/06 1,137 1,139 1,125 1,136 110,400
2020/10/05 1,139 1,153 1,128 1,136 146,300
2020/10/02 1,122 1,137 1,111 1,114 232,300
2020/09/30 1,183 1,184 1,124 1,127 295,300
2020/09/29 1,181 1,200 1,167 1,192 242,400
2020/09/28 1,183 1,194 1,168 1,192 389,800
2020/09/25 1,173 1,184 1,168 1,175 275,600
2020/09/24 1,157 1,170 1,151 1,156 173,800
2020/09/23 1,147 1,172 1,141 1,160 278,900
2020/09/18 1,191 1,214 1,191 1,207 247,400
2020/09/17 1,172 1,188 1,168 1,188 155,000
2020/09/16 1,167 1,179 1,165 1,170 167,400
2020/09/15 1,159 1,177 1,155 1,166 172,400
2020/09/14 1,157 1,179 1,143 1,167 334,400
2020/09/11 1,136 1,153 1,120 1,146 315,500
2020/09/10 1,084 1,122 1,082 1,116 172,400
2020/09/09 1,055 1,082 1,050 1,080 219,900
2020/09/08 1,056 1,079 1,055 1,079 162,300
2020/09/07 1,041 1,057 1,038 1,056 152,000
2020/09/04 1,034 1,046 1,029 1,046 147,100
2020/09/03 1,051 1,063 1,048 1,048 192,400
2020/09/02 1,038 1,045 1,031 1,044 84,300
2020/09/01 1,039 1,039 1,020 1,038 189,200
2020/08/31 1,051 1,057 1,039 1,039 107,200
2020/08/28 1,049 1,066 1,032 1,042 256,500
2020/08/27 1,060 1,062 1,050 1,051 68,300
2020/08/26 1,073 1,073 1,060 1,065 83,500
2020/08/25 1,060 1,079 1,060 1,073 147,300
2020/08/24 1,040 1,043 1,036 1,041 99,700
2020/08/21 1,040 1,047 1,037 1,043 77,000
2020/08/20 1,049 1,052 1,029 1,031 129,400
2020/08/19 1,055 1,062 1,051 1,058 53,500
2020/08/18 1,056 1,068 1,050 1,062 120,800
2020/08/17 1,073 1,073 1,055 1,055 210,100
2020/08/14 1,102 1,104 1,084 1,084 121,700
2020/08/13 1,111 1,115 1,085 1,104 193,000
2020/08/12 1,076 1,110 1,076 1,104 193,200
2020/08/11 1,056 1,072 1,055 1,072 165,700
2020/08/07 1,067 1,067 1,039 1,039 190,600
2020/08/06 1,063 1,081 1,061 1,070 191,600
2020/08/05 1,032 1,062 1,023 1,056 189,400
2020/08/04 1,025 1,065 1,025 1,039 170,600
2020/08/03 1,000 1,033 1,000 1,025 281,100
2020/07/31 1,033 1,033 978 995 239,100
2020/07/30 1,063 1,068 1,044 1,045 190,600
2020/07/29 1,075 1,077 1,058 1,062 167,000
2020/07/28 1,091 1,095 1,079 1,082 135,600
2020/07/27 1,071 1,088 1,061 1,087 146,200
2020/07/22 1,097 1,101 1,082 1,082 158,400
2020/07/21 1,085 1,099 1,083 1,094 204,600
2020/07/20 1,071 1,086 1,065 1,085 110,200
2020/07/17 1,082 1,087 1,069 1,076 121,500
2020/07/16 1,120 1,120 1,090 1,092 155,200
2020/07/15 1,096 1,107 1,080 1,096 180,700
2020/07/14 1,083 1,090 1,074 1,081 133,300
2020/07/13 1,053 1,083 1,051 1,083 180,000
2020/07/10 1,045 1,052 1,031 1,031 156,000
2020/07/09 1,052 1,066 1,040 1,051 157,500
2020/07/08 1,056 1,084 1,056 1,060 186,900
2020/07/07 1,079 1,079 1,061 1,061 168,600
2020/07/06 1,060 1,090 1,060 1,085 246,400
2020/07/03 1,067 1,068 1,039 1,056 266,700
2020/07/02 1,068 1,074 1,046 1,052 300,700
2020/07/01 1,062 1,079 1,061 1,065 426,500
2020/06/30 1,050 1,072 1,049 1,054 261,900
2020/06/29 1,030 1,032 1,017 1,022 190,200
2020/06/26 1,058 1,068 1,051 1,065 172,600
2020/06/25 1,065 1,066 1,046 1,050 168,500
2020/06/24 1,065 1,071 1,060 1,064 128,100
2020/06/23 1,065 1,083 1,057 1,071 117,200
2020/06/22 1,051 1,072 1,046 1,060 191,400
2020/06/19 1,078 1,081 1,064 1,068 204,200
2020/06/18 1,073 1,078 1,055 1,072 179,100
2020/06/17 1,087 1,099 1,079 1,080 316,900
2020/06/16 1,055 1,090 1,051 1,082 391,000
2020/06/15 1,032 1,051 1,028 1,028 260,500
2020/06/12 1,020 1,037 1,016 1,031 363,700
2020/06/11 1,078 1,078 1,045 1,045 242,000
2020/06/10 1,084 1,098 1,079 1,088 233,100
2020/06/09 1,090 1,090 1,063 1,073 220,700
2020/06/08 1,090 1,096 1,082 1,094 280,100
2020/06/05 1,075 1,075 1,059 1,067 201,800
2020/06/04 1,086 1,088 1,059 1,065 291,500
2020/06/03 1,070 1,090 1,065 1,081 381,300
2020/06/02 1,039 1,055 1,034 1,047 390,100
2020/06/01 1,031 1,035 1,022 1,031 192,500
2020/05/29 1,046 1,053 1,030 1,031 395,000
2020/05/28 1,058 1,059 1,027 1,044 307,600
2020/05/27 1,030 1,049 1,027 1,044 252,500
2020/05/26 1,009 1,028 1,003 1,024 200,800
2020/05/25 997 1,003 988 1,003 99,500
2020/05/22 1,001 1,002 979 983 126,000
2020/05/21 1,008 1,013 999 1,003 146,200
2020/05/20 1,003 1,004 993 997 196,800
2020/05/19 1,009 1,009 988 1,001 185,900
2020/05/18 994 994 971 981 164,800
2020/05/15 996 996 956 984 187,100
2020/05/14 1,011 1,014 975 975 156,800
2020/05/13 987 1,022 980 1,015 329,700
2020/05/12 1,008 1,008 989 1,001 166,900
2020/05/11 997 1,008 993 1,003 226,200
2020/05/08 964 996 962 993 390,700
2020/05/07 968 974 953 961 295,400
2020/05/01 983 993 977 980 267,600
2020/04/30 1,009 1,020 986 986 401,500
2020/04/28 990 998 975 989 302,100
2020/04/27 969 996 967 991 221,200
2020/04/24 974 981 941 961 481,500
2020/04/23 958 981 957 974 230,800
2020/04/22 950 968 941 958 186,500
2020/04/21 957 971 947 958 214,100
2020/04/20 958 967 949 964 185,800
2020/04/17 960 982 941 956 265,300
2020/04/16 900 949 900 945 289,900
2020/04/15 917 924 888 898 548,700
2020/04/14 917 929 898 925 170,500
2020/04/13 956 956 913 919 298,100
2020/04/10 961 966 921 965 275,600
2020/04/09 951 959 934 951 210,200
2020/04/08 935 966 928 940 430,000
2020/04/07 915 942 904 928 302,800
2020/04/06 840 908 834 900 299,300
2020/04/03 850 871 838 844 284,300
2020/04/02 867 892 857 865 230,200
2020/04/01 919 940 887 897 271,200
2020/03/31 966 968 926 940 287,500
2020/03/30 978 981 930 978 410,000
2020/03/27 922 985 915 984 589,100
2020/03/26 917 919 868 913 452,900
2020/03/25 954 954 874 917 421,800
2020/03/24 888 905 842 864 553,400
2020/03/23 905 905 822 883 570,300
2020/03/19 836 842 795 800 500,500
2020/03/18 846 882 800 806 539,600
2020/03/17 797 856 774 849 615,000
2020/03/16 854 870 822 826 357,700
2020/03/13 860 879 826 855 539,400
2020/03/12 922 942 895 905 429,000
2020/03/11 941 968 929 937 401,100
2020/03/10 938 951 902 946 394,900
2020/03/09 983 991 940 953 363,200
2020/03/06 1,040 1,040 1,010 1,015 392,900
2020/03/05 1,073 1,073 1,051 1,058 339,400
2020/03/04 1,048 1,078 1,037 1,062 393,400
2020/03/03 1,108 1,109 1,067 1,067 409,800
2020/03/02 1,056 1,112 1,051 1,098 295,800
2020/02/28 1,094 1,100 1,070 1,078 386,400
2020/02/27 1,146 1,147 1,121 1,128 319,200
2020/02/26 1,143 1,152 1,122 1,149 298,200
2020/02/25 1,163 1,185 1,153 1,161 267,600
2020/02/21 1,228 1,238 1,220 1,221 163,800
2020/02/20 1,228 1,242 1,221 1,225 163,900
2020/02/19 1,236 1,236 1,217 1,227 173,200
2020/02/18 1,243 1,243 1,212 1,229 127,400
2020/02/17 1,266 1,272 1,243 1,254 201,000
2020/02/14 1,286 1,288 1,266 1,277 283,600
2020/02/13 1,276 1,292 1,263 1,281 282,200
2020/02/12 1,300 1,300 1,285 1,289 132,100
2020/02/10 1,287 1,309 1,287 1,305 101,600
2020/02/07 1,319 1,319 1,292 1,302 111,300
2020/02/06 1,303 1,317 1,294 1,312 251,200
2020/02/05 1,282 1,283 1,266 1,273 285,600
2020/02/04 1,248 1,269 1,242 1,267 142,000
2020/02/03 1,231 1,264 1,227 1,251 326,000
2020/01/31 1,244 1,252 1,235 1,245 230,200
2020/01/30 1,235 1,239 1,219 1,229 257,400
2020/01/29 1,220 1,242 1,219 1,235 181,200
2020/01/28 1,201 1,216 1,197 1,213 174,400
2020/01/27 1,205 1,225 1,205 1,218 201,600
2020/01/24 1,236 1,238 1,227 1,235 127,000
2020/01/23 1,245 1,249 1,235 1,237 93,200
2020/01/22 1,247 1,254 1,237 1,252 115,700
2020/01/21 1,249 1,259 1,239 1,247 98,200
2020/01/20 1,250 1,257 1,246 1,253 58,300
2020/01/17 1,240 1,249 1,238 1,244 86,500
2020/01/16 1,233 1,243 1,229 1,235 75,700
2020/01/15 1,243 1,251 1,236 1,243 128,000
2020/01/14 1,252 1,254 1,228 1,239 144,300
2020/01/10 1,253 1,256 1,242 1,255 95,400
2020/01/09 1,237 1,257 1,234 1,248 118,200
2020/01/08 1,223 1,225 1,201 1,221 139,600
2020/01/07 1,245 1,257 1,244 1,253 187,300
2020/01/06 1,236 1,247 1,229 1,238 150,900

このページの先頭へ