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
2026/02/20 1,849 1,855 1,823 1,832 316,300
2026/02/19 1,825 1,904 1,814 1,844 512,100
2026/02/18 1,805 1,814 1,793 1,804 279,200
2026/02/17 1,790 1,804 1,772 1,784 268,000
2026/02/16 1,800 1,802 1,773 1,788 375,700
2026/02/13 1,833 1,839 1,768 1,788 543,700
2026/02/12 1,875 1,911 1,766 1,831 615,900
2026/02/10 1,880 1,892 1,872 1,878 228,500
2026/02/09 1,881 1,881 1,853 1,866 179,000
2026/02/06 1,830 1,850 1,818 1,844 139,300
2026/02/05 1,850 1,852 1,830 1,830 163,000
2026/02/04 1,806 1,832 1,805 1,824 201,900
2026/02/03 1,767 1,804 1,763 1,804 173,900
2026/02/02 1,770 1,784 1,758 1,760 226,500
2026/01/30 1,755 1,763 1,740 1,756 266,500
2026/01/29 1,730 1,747 1,714 1,746 560,400
2026/01/28 1,740 1,742 1,726 1,730 259,700
2026/01/27 1,751 1,764 1,736 1,764 232,400
2026/01/26 1,750 1,770 1,740 1,759 201,400
2026/01/23 1,778 1,787 1,772 1,784 231,700
2026/01/22 1,756 1,783 1,749 1,776 236,200
2026/01/21 1,726 1,749 1,718 1,749 277,000
2026/01/20 1,762 1,770 1,745 1,745 238,400
2026/01/19 1,765 1,772 1,740 1,771 234,600
2026/01/16 1,744 1,772 1,735 1,770 224,700
2026/01/15 1,740 1,753 1,736 1,750 414,800
2026/01/14 1,729 1,749 1,725 1,741 296,900
2026/01/13 1,723 1,732 1,704 1,722 301,600
2026/01/09 1,699 1,707 1,690 1,696 209,300
2026/01/08 1,687 1,694 1,676 1,689 235,800
2026/01/07 1,674 1,693 1,665 1,687 265,500
2026/01/06 1,662 1,673 1,652 1,673 309,400
2026/01/05 1,645 1,660 1,640 1,660 354,100

このページの先頭へ