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
2021/12/30 495 499 495 498 800
2021/12/29 498 500 493 495 4,900
2021/12/28 498 501 495 498 2,200
2021/12/27 499 499 495 498 3,600
2021/12/24 503 503 495 500 10,100
2021/12/23 503 506 502 505 3,900
2021/12/22 502 505 500 501 4,200
2021/12/21 502 503 500 500 1,400
2021/12/20 500 503 499 499 4,200
2021/12/17 503 505 500 504 800
2021/12/16 505 505 500 502 1,000
2021/12/15 499 504 499 504 1,300
2021/12/14 500 500 495 499 1,000
2021/12/13 504 505 495 496 7,700
2021/12/10 497 504 493 504 3,200
2021/12/09 500 500 492 495 4,900
2021/12/08 498 503 495 497 4,400
2021/12/07 505 514 498 500 4,700
2021/12/06 502 502 496 500 2,300
2021/12/03 515 515 498 504 12,300
2021/12/02 500 503 497 500 2,300
2021/12/01 497 503 497 499 1,100
2021/11/30 500 505 495 495 3,900
2021/11/29 508 508 500 506 500
2021/11/26 505 510 498 508 1,400
2021/11/25 514 514 493 502 11,000
2021/11/24 497 505 497 504 2,600
2021/11/22 496 497 494 494 4,300
2021/11/19 507 507 496 497 3,600
2021/11/18 500 501 497 499 900
2021/11/17 498 503 498 500 1,800
2021/11/16 502 502 497 497 3,000
2021/11/15 501 510 497 497 5,500
2021/11/12 505 505 500 501 10,000
2021/11/11 504 508 500 505 5,500
2021/11/10 516 516 510 510 1,800
2021/11/09 519 519 511 516 1,700
2021/11/08 520 530 513 515 5,200
2021/11/05 513 515 506 511 4,700
2021/11/04 513 517 508 509 4,600
2021/11/02 510 513 509 513 1,300
2021/11/01 512 512 509 509 900
2021/10/29 514 514 502 509 1,700
2021/10/28 524 528 503 512 3,100
2021/10/27 523 526 523 526 2,000
2021/10/26 520 528 520 523 400
2021/10/25 527 527 517 517 7,000
2021/10/22 513 517 513 517 1,400
2021/10/21 514 517 509 514 1,600
2021/10/20 520 520 513 514 3,000
2021/10/19 520 520 511 518 900
2021/10/18 517 517 505 516 3,300
2021/10/15 517 517 509 514 2,600
2021/10/14 516 516 507 507 4,500
2021/10/13 521 523 517 517 6,100
2021/10/12 539 539 520 526 10,100
2021/10/11 526 539 526 539 4,300
2021/10/08 538 538 526 536 1,200
2021/10/07 539 540 530 539 2,200
2021/10/06 537 542 537 538 600
2021/10/05 547 547 525 543 5,400
2021/10/04 546 546 539 544 1,500
2021/10/01 537 546 535 546 1,600
2021/09/30 537 541 537 539 800
2021/09/29 544 544 537 537 1,100
2021/09/28 550 550 543 547 2,200
2021/09/27 550 550 545 547 2,300
2021/09/24 540 550 538 539 12,400
2021/09/22 533 540 530 540 2,000
2021/09/21 532 532 529 532 1,300
2021/09/17 532 534 531 533 1,000
2021/09/16 533 535 531 535 800
2021/09/15 528 534 528 534 1,400
2021/09/14 530 532 527 530 800
2021/09/13 539 539 533 533 6,000
2021/09/10 539 539 532 539 3,800
2021/09/09 534 549 533 539 4,700
2021/09/08 530 534 530 534 4,600
2021/09/07 530 533 530 532 1,000
2021/09/06 532 532 530 532 700
2021/09/03 540 540 529 532 1,700
2021/09/02 529 533 529 533 2,300
2021/09/01 526 529 526 529 800
2021/08/31 525 533 523 527 800
2021/08/30 519 529 519 520 1,100
2021/08/27 510 537 509 519 2,700
2021/08/26 529 529 509 509 500
2021/08/25 537 537 525 527 6,400
2021/08/24 517 531 517 531 2,600
2021/08/23 513 521 513 519 700
2021/08/20 522 522 511 513 1,700
2021/08/19 526 526 521 523 2,200
2021/08/18 514 516 507 516 2,700
2021/08/17 530 530 518 518 3,500
2021/08/16 527 532 524 524 1,400
2021/08/13 546 546 530 530 48,200
2021/08/12 532 546 531 546 18,500
2021/08/11 526 530 524 530 5,000
2021/08/10 521 527 521 527 4,400
2021/08/06 533 536 522 527 13,400
2021/08/05 532 532 526 531 6,900
2021/08/04 522 529 521 529 2,000
2021/08/03 522 522 520 522 300
2021/08/02 515 523 515 523 3,700
2021/07/30 516 521 515 515 1,000
2021/07/29 522 522 515 515 1,100
2021/07/28 516 522 515 522 500
2021/07/27 522 524 515 515 2,400
2021/07/26 529 529 521 528 900
2021/07/21 533 533 526 529 29,900
2021/07/20 516 528 516 528 5,200
2021/07/19 530 530 513 517 2,800
2021/07/16 525 532 525 530 14,500
2021/07/15 515 521 515 521 18,000
2021/07/14 514 515 511 515 26,300
2021/07/13 510 514 510 514 17,500
2021/07/12 509 513 506 510 25,500
2021/07/09 503 509 502 509 4,800
2021/07/08 507 508 504 504 1,900
2021/07/07 504 507 500 507 3,900
2021/07/06 505 507 504 504 2,400
2021/07/05 505 505 504 505 2,400
2021/07/02 499 505 499 505 4,700
2021/07/01 496 499 494 495 1,500
2021/06/30 499 502 490 495 8,100
2021/06/29 512 512 499 500 2,800
2021/06/28 498 514 498 512 31,800
2021/06/25 515 518 492 492 17,500
2021/06/24 493 500 493 500 1,900
2021/06/23 497 497 494 494 1,100
2021/06/22 495 497 494 494 2,300
2021/06/21 491 496 491 494 700
2021/06/18 503 503 496 497 3,800
2021/06/17 501 503 498 503 2,100
2021/06/16 503 504 501 501 2,600
2021/06/15 496 500 496 496 2,100
2021/06/14 508 508 500 500 8,200
2021/06/11 508 508 503 508 1,800
2021/06/10 502 506 502 502 700
2021/06/09 505 505 505 505 2,300
2021/06/08 505 505 500 500 2,200
2021/06/07 507 509 506 506 6,900
2021/06/04 502 507 493 507 6,300
2021/06/03 500 501 498 501 800
2021/06/02 500 501 500 501 200
2021/06/01 502 506 498 499 4,200
2021/05/31 499 501 495 501 5,800
2021/05/28 497 499 497 499 500
2021/05/27 490 495 490 495 2,000
2021/05/26 499 499 491 493 2,200
2021/05/25 504 504 494 496 7,500
2021/05/24 492 504 492 504 2,500
2021/05/21 503 504 495 495 2,100
2021/05/20 504 504 496 496 2,100
2021/05/19 499 501 499 501 1,100
2021/05/18 491 500 491 495 1,000
2021/05/17 490 496 490 493 500
2021/05/14 487 501 486 490 4,100
2021/05/13 508 508 481 482 15,200
2021/05/12 507 508 500 502 7,100
2021/05/11 504 507 504 507 1,300
2021/05/10 504 506 504 504 1,300
2021/05/07 504 506 501 506 2,100
2021/05/06 499 507 499 505 1,900
2021/04/30 508 508 497 497 4,700
2021/04/28 494 509 491 496 4,900
2021/04/27 487 527 485 486 21,300
2021/04/26 485 495 485 487 3,500
2021/04/23 510 510 491 491 7,800
2021/04/22 499 499 490 498 7,800
2021/04/21 500 502 498 498 1,400
2021/04/20 499 502 499 500 2,200
2021/04/19 503 503 497 500 3,200
2021/04/16 497 503 497 503 1,200
2021/04/15 502 502 497 497 4,300
2021/04/14 507 512 503 503 3,800
2021/04/13 508 511 502 511 2,300
2021/04/12 513 513 507 508 6,900
2021/04/09 513 513 507 513 1,300
2021/04/08 514 514 510 513 2,700
2021/04/07 511 518 511 513 1,900
2021/04/06 510 514 505 510 4,700
2021/04/05 515 515 510 510 2,200
2021/04/02 507 509 504 508 3,400
2021/04/01 505 515 505 507 5,200
2021/03/31 506 509 500 507 6,100
2021/03/30 497 517 491 506 10,500
2021/03/29 520 532 518 532 17,200
2021/03/26 522 523 520 522 3,200
2021/03/25 523 523 518 522 8,600
2021/03/24 523 523 519 521 9,800
2021/03/23 522 523 520 522 4,100
2021/03/22 524 524 520 522 5,900
2021/03/19 519 520 516 520 8,600
2021/03/18 519 520 516 520 4,700
2021/03/17 516 519 514 518 4,500
2021/03/16 514 518 514 516 4,700
2021/03/15 518 518 511 512 3,800
2021/03/12 507 515 507 514 18,000
2021/03/11 505 507 505 507 4,600
2021/03/10 506 506 504 506 2,400
2021/03/09 506 506 500 504 2,800
2021/03/08 504 508 503 505 6,200
2021/03/05 508 509 505 506 3,000
2021/03/04 512 512 503 507 7,500
2021/03/03 516 516 513 515 2,400
2021/03/02 522 522 516 518 4,400
2021/03/01 522 522 511 516 4,500
2021/02/26 506 529 502 508 27,900
2021/02/25 511 511 501 505 10,700
2021/02/24 496 504 496 504 3,600
2021/02/22 500 506 493 496 7,000
2021/02/19 502 506 499 499 5,600
2021/02/18 500 508 500 500 13,000
2021/02/17 495 500 491 500 13,200
2021/02/16 490 495 486 495 6,200
2021/02/15 490 492 486 489 8,700
2021/02/12 485 490 483 488 16,600
2021/02/10 483 489 481 485 4,300
2021/02/09 480 484 477 483 4,800
2021/02/08 479 482 477 482 13,700
2021/02/05 479 480 476 480 10,000
2021/02/04 480 498 476 479 24,800
2021/02/03 475 475 470 472 5,400
2021/02/02 472 476 470 470 4,300
2021/02/01 470 472 466 472 7,300
2021/01/29 473 473 466 470 3,000
2021/01/28 469 472 466 472 3,000
2021/01/27 475 475 469 472 4,800
2021/01/26 472 473 467 469 4,200
2021/01/25 472 477 465 470 13,100
2021/01/22 466 466 462 465 4,100
2021/01/21 460 468 459 466 5,800
2021/01/20 454 462 454 459 9,600
2021/01/19 450 454 450 452 3,700
2021/01/18 454 457 450 455 9,900
2021/01/15 455 456 450 450 7,400
2021/01/14 454 459 452 454 5,200
2021/01/13 453 454 450 454 12,600
2021/01/12 450 453 450 452 6,600
2021/01/08 446 450 440 450 7,100
2021/01/07 449 449 442 445 5,800
2021/01/06 450 452 445 445 7,800
2021/01/05 452 452 449 451 2,700
2021/01/04 446 450 445 450 6,200

このページの先頭へ