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

東邦化学工業(4409)の株価時系列情報

東邦化学工業(4409)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
2020/12/30 440 445 440 445 5,800
2020/12/29 439 442 438 441 3,200
2020/12/28 445 445 435 439 10,300
2020/12/25 448 448 435 445 15,100
2020/12/24 438 444 437 444 7,900
2020/12/23 435 438 435 438 5,800
2020/12/22 440 440 435 435 7,500
2020/12/21 440 440 439 439 6,600
2020/12/18 444 444 440 441 7,600
2020/12/17 448 448 441 442 6,300
2020/12/16 448 451 446 448 5,900
2020/12/15 452 452 450 452 1,500
2020/12/14 450 453 448 449 10,200
2020/12/11 450 450 446 450 4,300
2020/12/10 445 450 444 449 9,600
2020/12/09 453 455 450 450 5,100
2020/12/08 451 451 448 450 1,500
2020/12/07 453 453 445 447 2,600
2020/12/04 454 454 443 445 17,800
2020/12/03 441 446 441 446 3,200
2020/12/02 440 443 440 441 5,400
2020/12/01 443 443 438 440 1,100
2020/11/30 439 445 423 445 12,700
2020/11/27 440 441 438 439 1,600
2020/11/26 440 442 438 439 2,600
2020/11/25 445 445 439 439 9,300
2020/11/24 440 446 438 446 5,500
2020/11/20 437 439 436 438 4,100
2020/11/19 440 446 440 440 2,000
2020/11/18 440 444 438 439 2,400
2020/11/17 442 443 439 440 1,900
2020/11/16 445 445 439 439 5,300
2020/11/13 441 443 440 441 7,500
2020/11/12 445 446 442 443 10,300
2020/11/11 447 448 445 445 3,700
2020/11/10 444 448 443 444 4,700
2020/11/09 443 445 442 443 5,100
2020/11/06 450 450 441 443 4,500
2020/11/05 455 455 449 450 2,300
2020/11/04 445 449 444 449 1,500
2020/11/02 450 450 441 443 4,800
2020/10/30 449 451 446 446 1,800
2020/10/29 449 449 447 447 800
2020/10/28 453 453 449 449 1,300
2020/10/27 450 453 449 453 1,600
2020/10/26 450 451 450 451 1,300
2020/10/23 453 453 449 449 8,700
2020/10/22 451 453 450 453 2,600
2020/10/21 452 452 450 451 3,700
2020/10/20 451 452 450 452 2,500
2020/10/19 449 453 449 450 1,100
2020/10/16 452 452 447 450 2,000
2020/10/15 450 450 450 450 1,000
2020/10/14 451 452 450 450 6,200
2020/10/13 452 454 450 451 4,200
2020/10/12 448 449 448 449 4,300
2020/10/09 445 449 444 448 9,700
2020/10/08 452 454 449 449 6,300
2020/10/07 450 452 450 452 4,700
2020/10/06 454 455 450 452 4,100
2020/10/05 458 458 451 454 3,600
2020/10/02 456 457 450 450 9,500
2020/09/30 453 453 453 453 200
2020/09/29 455 455 452 454 1,500
2020/09/28 452 456 452 452 1,700
2020/09/25 456 456 451 451 11,800
2020/09/24 453 455 452 455 3,200
2020/09/23 450 454 449 452 6,400
2020/09/18 455 458 453 454 4,300
2020/09/17 453 454 451 453 3,700
2020/09/16 453 456 450 452 15,600
2020/09/15 463 463 452 452 17,900
2020/09/14 463 463 457 461 10,200
2020/09/11 460 463 457 463 7,000
2020/09/10 462 462 460 461 1,500
2020/09/09 456 463 456 462 2,000
2020/09/08 464 464 455 460 11,600
2020/09/07 464 464 462 464 1,500
2020/09/04 468 468 459 464 5,800
2020/09/03 457 464 455 460 19,100
2020/09/02 462 462 450 457 8,000
2020/09/01 462 465 458 458 11,400
2020/08/31 469 469 459 461 11,700
2020/08/28 472 472 468 468 1,600
2020/08/27 470 470 467 467 3,400
2020/08/26 475 475 469 470 6,800
2020/08/25 486 486 466 474 14,400
2020/08/24 486 486 472 485 6,500
2020/08/21 487 487 479 481 1,500
2020/08/20 481 483 481 481 1,000
2020/08/19 486 486 477 479 2,400
2020/08/18 486 487 480 481 4,100
2020/08/17 489 489 483 486 1,800
2020/08/14 484 492 480 485 4,700
2020/08/13 510 514 477 483 70,900
2020/08/12 471 523 471 510 28,800
2020/08/11 462 463 456 463 7,300
2020/08/07 462 465 455 460 4,600
2020/08/06 458 463 454 460 2,100
2020/08/05 456 456 450 456 4,000
2020/08/04 483 495 450 451 18,800
2020/08/03 471 474 471 474 4,000
2020/07/31 476 480 472 472 8,700
2020/07/30 482 482 477 477 1,800
2020/07/29 487 487 485 485 200
2020/07/28 483 484 479 479 2,400
2020/07/27 489 489 480 480 11,000
2020/07/22 500 501 489 489 32,100
2020/07/21 492 510 491 510 10,000
2020/07/20 497 498 486 496 4,400
2020/07/17 507 507 499 504 25,400
2020/07/16 500 505 499 499 14,700
2020/07/15 500 509 499 499 28,000
2020/07/14 500 500 495 499 4,600
2020/07/13 498 499 492 492 21,200
2020/07/10 495 498 492 498 4,300
2020/07/09 500 500 490 495 5,800
2020/07/08 500 500 493 495 8,600
2020/07/07 480 500 477 489 5,300
2020/07/06 473 479 470 479 3,700
2020/07/03 468 468 464 465 1,900
2020/07/02 478 478 452 455 14,300
2020/07/01 478 479 470 474 4,200
2020/06/30 480 482 478 479 2,800
2020/06/29 480 484 478 483 3,100
2020/06/26 495 495 480 484 10,600
2020/06/25 482 484 480 481 9,600
2020/06/24 485 485 479 482 4,800
2020/06/23 480 484 477 481 6,000
2020/06/22 481 486 476 481 8,700
2020/06/19 485 486 476 482 7,200
2020/06/18 497 498 487 489 8,900
2020/06/17 497 499 492 498 7,700
2020/06/16 497 501 490 498 23,800
2020/06/15 497 497 488 494 3,400
2020/06/12 498 498 490 490 10,600
2020/06/11 498 499 494 499 3,200
2020/06/10 495 498 494 496 4,700
2020/06/09 497 497 490 497 6,800
2020/06/08 504 504 499 501 4,300
2020/06/05 501 504 496 504 3,200
2020/06/04 502 502 497 501 1,200
2020/06/03 501 502 496 502 4,800
2020/06/02 497 500 493 500 2,500
2020/06/01 501 501 487 488 3,900
2020/05/29 502 505 497 498 2,200
2020/05/28 501 501 497 500 2,900
2020/05/27 505 505 499 502 1,000
2020/05/26 499 505 499 499 4,400
2020/05/25 512 512 492 499 10,000
2020/05/22 494 499 493 499 3,400
2020/05/21 497 503 496 498 2,900
2020/05/20 499 499 494 499 1,400
2020/05/19 494 499 493 498 1,200
2020/05/18 499 499 485 485 3,000
2020/05/15 505 505 487 498 2,900
2020/05/14 507 507 498 498 1,000
2020/05/13 505 505 501 501 900
2020/05/12 506 508 499 499 8,300
2020/05/11 500 507 498 506 4,000
2020/05/08 502 507 500 500 2,600
2020/05/07 499 500 495 500 1,000
2020/05/01 501 501 485 498 4,600
2020/04/30 503 503 483 501 4,600
2020/04/28 509 509 486 496 7,300
2020/04/27 509 509 501 501 1,500
2020/04/24 510 510 502 509 7,600
2020/04/23 511 511 500 510 4,100
2020/04/22 510 510 489 501 2,200
2020/04/21 512 512 501 505 5,600
2020/04/20 510 516 500 508 7,200
2020/04/17 529 529 485 497 18,100
2020/04/16 492 551 492 519 33,300
2020/04/15 494 494 491 492 1,500
2020/04/14 495 495 493 494 1,200
2020/04/13 495 495 488 495 8,400
2020/04/10 494 495 484 495 3,100
2020/04/09 480 490 480 489 3,400
2020/04/08 483 486 477 484 3,000
2020/04/07 471 491 467 480 8,000
2020/04/06 460 471 460 471 1,300
2020/04/03 477 477 449 458 12,100
2020/04/02 486 486 463 469 3,000
2020/04/01 486 486 477 479 1,500
2020/03/31 486 486 469 477 1,500
2020/03/30 470 481 465 481 2,700
2020/03/27 493 498 475 496 4,100
2020/03/26 481 488 472 478 7,600
2020/03/25 487 487 471 484 9,600
2020/03/24 473 473 460 473 5,800
2020/03/23 465 475 465 473 4,200
2020/03/19 478 478 465 474 3,600
2020/03/18 460 478 456 473 2,600
2020/03/17 426 458 426 458 4,400
2020/03/16 447 447 418 441 5,900
2020/03/13 385 418 370 418 30,000
2020/03/12 460 464 435 441 18,000
2020/03/11 455 470 450 460 4,700
2020/03/10 420 450 406 450 13,900
2020/03/09 474 474 438 440 11,800
2020/03/06 485 485 460 474 7,800
2020/03/05 475 481 475 481 4,500
2020/03/04 445 466 441 462 6,500
2020/03/03 487 487 453 454 7,300
2020/03/02 450 470 445 447 17,100
2020/02/28 477 493 450 450 20,700
2020/02/27 514 514 488 494 9,000
2020/02/26 500 512 499 508 9,200
2020/02/25 522 522 501 504 13,000
2020/02/21 511 521 511 521 3,200
2020/02/20 515 520 512 512 4,600
2020/02/19 514 520 514 519 7,700
2020/02/18 522 522 509 509 6,200
2020/02/17 513 522 507 522 6,700
2020/02/14 514 516 506 506 8,700
2020/02/13 521 522 515 517 1,100
2020/02/12 516 520 507 513 10,800
2020/02/10 510 518 508 516 4,600
2020/02/07 519 521 502 503 7,500
2020/02/06 510 520 500 514 24,200
2020/02/05 509 510 507 510 3,700
2020/02/04 510 510 506 506 5,800
2020/02/03 510 510 503 507 5,000
2020/01/31 501 518 500 517 8,500
2020/01/30 520 521 502 502 9,700
2020/01/29 527 528 517 520 5,600
2020/01/28 524 529 515 527 5,900
2020/01/27 540 540 522 530 13,700
2020/01/24 543 549 541 543 21,900
2020/01/23 530 548 530 545 16,000
2020/01/22 530 530 528 530 6,300
2020/01/21 530 530 523 530 4,000
2020/01/20 531 531 521 522 9,100
2020/01/17 531 531 528 529 6,700
2020/01/16 522 525 517 523 4,200
2020/01/15 516 520 516 517 7,000
2020/01/14 512 518 511 516 13,300
2020/01/10 522 523 507 511 9,200
2020/01/09 519 523 518 522 2,000
2020/01/08 516 516 508 510 9,100
2020/01/07 519 525 519 519 6,800
2020/01/06 518 522 518 521 4,600

このページの先頭へ