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
2026/05/22 1,711 1,719 1,705 1,714 138,200
2026/05/21 1,704 1,724 1,699 1,704 227,300
2026/05/20 1,710 1,711 1,681 1,686 452,400
2026/05/19 1,759 1,765 1,717 1,729 366,200
2026/05/18 1,747 1,754 1,735 1,747 244,600
2026/05/15 1,760 1,765 1,733 1,749 266,600
2026/05/14 1,750 1,769 1,747 1,763 208,300
2026/05/13 1,724 1,748 1,724 1,746 170,900
2026/05/12 1,737 1,745 1,718 1,734 254,100
2026/05/11 1,715 1,732 1,715 1,725 239,000
2026/05/08 1,735 1,736 1,707 1,719 283,700
2026/05/07 1,737 1,767 1,725 1,734 437,300
2026/05/01 1,698 1,727 1,690 1,716 356,200
2026/04/30 1,694 1,703 1,666 1,703 608,200
2026/04/28 1,730 1,747 1,664 1,719 517,400
2026/04/27 1,730 1,744 1,708 1,708 355,600
2026/04/24 1,799 1,799 1,744 1,745 319,200
2026/04/23 1,800 1,804 1,751 1,776 445,700
2026/04/22 1,799 1,802 1,749 1,760 229,900
2026/04/21 1,795 1,802 1,790 1,790 189,100
2026/04/20 1,804 1,812 1,784 1,785 225,900
2026/04/17 1,803 1,810 1,796 1,802 259,800
2026/04/16 1,785 1,808 1,783 1,804 258,700
2026/04/15 1,785 1,804 1,783 1,783 211,400
2026/04/14 1,784 1,789 1,773 1,782 209,600
2026/04/13 1,788 1,793 1,771 1,773 419,200
2026/04/10 1,783 1,801 1,781 1,791 469,900
2026/04/09 1,798 1,804 1,778 1,786 460,500
2026/04/08 1,803 1,814 1,786 1,802 352,200
2026/04/07 1,747 1,760 1,742 1,754 190,800
2026/04/06 1,743 1,747 1,736 1,738 210,400
2026/04/03 1,740 1,748 1,729 1,745 217,800
2026/03/27 1,726 1,740 1,716 1,731 288,800
2026/03/26 1,734 1,739 1,710 1,722 232,000
2026/03/25 1,742 1,742 1,724 1,735 299,000
2026/03/24 1,698 1,702 1,684 1,696 360,700
2026/03/23 1,670 1,670 1,635 1,661 429,200
2026/03/19 1,745 1,747 1,702 1,702 405,500
2026/03/18 1,758 1,781 1,754 1,778 226,900
2026/03/17 1,746 1,759 1,733 1,733 206,400
2026/03/16 1,730 1,750 1,720 1,735 400,000
2026/03/13 1,712 1,749 1,707 1,733 1,060,000
2026/03/12 1,780 1,784 1,736 1,736 638,100
2026/03/11 1,795 1,815 1,785 1,791 358,200
2026/03/10 1,785 1,801 1,771 1,786 226,800
2026/03/09 1,748 1,768 1,727 1,756 375,500
2026/03/06 1,813 1,826 1,793 1,823 396,200
2026/03/05 1,836 1,862 1,826 1,842 272,800
2026/03/04 1,814 1,844 1,768 1,790 384,100
2026/03/03 1,899 1,912 1,864 1,876 310,500
2026/03/02 1,898 1,915 1,870 1,910 316,700
2026/02/27 1,862 1,923 1,854 1,923 536,700
2026/02/26 1,872 1,887 1,857 1,860 296,000
2026/02/25 1,872 1,884 1,840 1,872 368,600
2026/02/24 1,831 1,859 1,809 1,857 350,500
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