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
2022/12/30 500 500 492 498 2,800
2022/12/29 495 497 495 497 400
2022/12/28 497 497 493 493 1,300
2022/12/27 496 496 491 492 1,500
2022/12/26 499 500 496 496 2,800
2022/12/23 507 507 494 498 19,300
2022/12/22 495 500 494 499 5,200
2022/12/21 491 496 491 495 1,700
2022/12/20 497 499 495 495 2,600
2022/12/19 499 499 496 496 1,500
2022/12/16 495 496 494 496 2,600
2022/12/15 498 498 495 495 1,800
2022/12/14 498 498 496 498 400
2022/12/13 498 498 496 496 500
2022/12/12 499 500 494 495 7,500
2022/12/09 492 499 492 499 3,800
2022/12/08 499 499 495 495 1,500
2022/12/07 498 499 496 497 700
2022/12/06 499 499 497 497 1,000
2022/12/05 497 497 493 497 2,900
2022/12/02 500 500 491 497 13,600
2022/12/01 496 498 495 498 1,800
2022/11/30 496 499 496 496 2,400
2022/11/29 495 499 495 496 5,000
2022/11/28 490 497 490 497 4,200
2022/11/25 490 493 487 491 12,000
2022/11/24 489 490 489 490 4,100
2022/11/22 489 492 487 492 2,600
2022/11/21 486 490 486 489 1,500
2022/11/18 486 488 482 484 3,800
2022/11/17 484 488 484 488 2,100
2022/11/16 487 487 484 484 600
2022/11/15 484 488 484 485 900
2022/11/14 485 488 482 483 9,300
2022/11/11 487 487 485 485 1,300
2022/11/10 487 489 486 486 700
2022/11/09 485 487 485 487 1,900
2022/11/08 487 489 487 487 900
2022/11/07 483 487 483 486 3,800
2022/11/04 492 494 489 489 4,100
2022/11/02 490 492 490 492 1,300
2022/11/01 490 490 488 488 300
2022/10/31 488 493 488 489 800
2022/10/28 486 490 486 488 1,200
2022/10/27 485 487 484 487 1,600
2022/10/26 486 488 486 486 500
2022/10/25 492 492 485 488 8,500
2022/10/24 491 492 489 492 1,500
2022/10/21 490 490 487 489 900
2022/10/20 489 490 487 490 2,000
2022/10/19 489 490 479 485 5,200
2022/10/18 491 491 481 489 2,000
2022/10/17 491 491 490 491 600
2022/10/14 489 493 483 490 1,600
2022/10/13 487 487 487 487 200
2022/10/12 491 491 483 487 7,300
2022/10/11 491 493 490 491 1,200
2022/10/07 492 493 491 491 700
2022/10/06 490 491 486 491 1,400
2022/10/05 488 489 485 486 2,500
2022/10/04 482 488 482 488 1,100
2022/10/03 483 483 481 481 900
2022/09/30 482 486 482 483 1,400
2022/09/29 482 484 481 482 1,100
2022/09/28 495 495 478 482 6,300
2022/09/27 490 497 490 490 1,500
2022/09/26 490 490 487 490 900
2022/09/22 497 497 486 492 8,300
2022/09/21 493 495 489 495 2,300
2022/09/20 492 493 486 488 3,200
2022/09/16 493 494 492 494 1,400
2022/09/15 495 495 491 494 1,600
2022/09/14 495 495 492 495 5,200
2022/09/13 495 496 495 496 1,100
2022/09/12 495 497 495 495 3,700
2022/09/09 493 495 491 495 1,700
2022/09/08 495 500 486 492 8,100
2022/09/07 488 488 487 487 1,100
2022/09/06 488 490 488 488 400
2022/09/05 495 495 486 487 3,000
2022/09/02 490 490 487 487 2,000
2022/09/01 489 491 488 488 1,000
2022/08/31 488 490 488 490 1,100
2022/08/30 490 492 485 488 8,000
2022/08/29 492 492 488 489 2,400
2022/08/26 494 494 491 492 1,300
2022/08/25 492 494 489 494 9,200
2022/08/24 492 494 490 494 3,000
2022/08/23 493 493 486 491 9,700
2022/08/22 495 495 490 494 8,600
2022/08/19 491 503 490 495 26,600
2022/08/18 489 493 488 490 4,200
2022/08/17 488 491 488 489 7,400
2022/08/16 490 494 488 488 5,000
2022/08/15 495 497 481 490 16,400
2022/08/12 492 500 489 491 37,600
2022/08/10 507 513 506 512 8,300
2022/08/09 504 508 503 507 1,800
2022/08/08 494 505 494 504 5,100
2022/08/05 500 500 492 492 7,100
2022/08/04 504 511 481 500 24,700
2022/08/03 505 506 502 502 3,200
2022/08/02 506 506 501 502 13,300
2022/08/01 507 507 505 506 7,700
2022/07/29 507 513 507 509 7,900
2022/07/28 508 515 506 511 10,900
2022/07/27 511 524 511 515 6,800
2022/07/26 525 526 517 517 6,300
2022/07/25 539 539 523 524 31,200
2022/07/22 529 543 527 540 5,800
2022/07/21 530 530 526 529 7,000
2022/07/20 527 530 523 525 5,800
2022/07/19 535 535 517 522 22,800
2022/07/15 546 547 515 534 38,900
2022/07/14 547 548 541 546 22,900
2022/07/13 545 547 545 547 20,400
2022/07/12 542 545 535 545 29,800
2022/07/11 540 542 536 542 5,300
2022/07/08 536 539 531 538 3,700
2022/07/07 525 535 525 532 5,800
2022/07/06 529 529 523 525 2,800
2022/07/05 530 530 509 517 6,700
2022/07/04 524 530 524 530 1,500
2022/07/01 517 530 517 521 6,800
2022/06/30 519 524 519 519 800
2022/06/29 527 527 522 522 500
2022/06/28 523 523 521 523 1,200
2022/06/27 527 527 525 525 700
2022/06/24 530 530 519 528 17,900
2022/06/23 522 528 520 528 3,500
2022/06/22 520 523 516 523 2,100
2022/06/21 510 520 510 520 1,800
2022/06/20 514 514 509 509 1,600
2022/06/17 507 515 507 513 800
2022/06/16 505 509 505 507 1,900
2022/06/15 512 513 507 510 3,200
2022/06/14 512 513 512 512 1,000
2022/06/13 511 517 511 512 7,700
2022/06/10 524 524 504 511 10,300
2022/06/09 517 523 515 522 3,800
2022/06/08 521 521 515 515 2,600
2022/06/07 516 519 515 517 1,800
2022/06/06 516 517 516 516 900
2022/06/03 525 525 514 516 2,300
2022/06/02 516 518 516 518 1,000
2022/06/01 526 526 515 516 2,100
2022/05/31 531 531 515 520 6,000
2022/05/30 530 532 525 527 8,000
2022/05/27 521 525 521 523 500
2022/05/26 523 523 523 523 200
2022/05/25 525 525 516 523 7,700
2022/05/24 520 522 518 522 1,800
2022/05/23 516 519 516 517 1,500
2022/05/20 518 519 516 519 800
2022/05/19 513 521 513 518 2,100
2022/05/18 511 515 510 515 1,500
2022/05/17 518 518 511 511 2,000
2022/05/16 513 516 513 513 1,200
2022/05/13 513 520 513 515 2,000
2022/05/12 522 522 522 522 6,400
2022/05/11 518 522 516 522 2,300
2022/05/10 514 518 514 518 900
2022/05/09 524 524 513 513 1,800
2022/05/06 518 523 511 523 600
2022/05/02 518 521 509 516 3,600
2022/04/28 508 518 508 518 1,300
2022/04/27 516 517 506 506 1,200
2022/04/26 520 520 516 516 300
2022/04/25 522 522 514 515 7,400
2022/04/22 516 520 513 520 1,800
2022/04/21 514 516 513 513 700
2022/04/20 514 514 503 514 2,800
2022/04/19 509 516 505 513 3,400
2022/04/18 503 505 500 505 2,900
2022/04/15 506 506 501 501 2,000
2022/04/14 504 506 502 503 5,200
2022/04/13 509 511 506 511 2,100
2022/04/12 512 512 509 509 6,300
2022/04/11 510 512 505 512 2,600
2022/04/08 511 514 510 510 1,900
2022/04/07 511 517 510 516 800
2022/04/06 515 518 508 517 3,900
2022/04/05 522 522 515 516 2,300
2022/04/04 520 522 518 522 4,100
2022/04/01 521 522 517 522 3,000
2022/03/31 528 528 520 525 1,700
2022/03/30 525 530 519 523 5,700
2022/03/29 540 553 537 551 7,300
2022/03/28 540 551 535 551 10,700
2022/03/25 535 535 530 534 8,200
2022/03/24 533 533 528 529 5,300
2022/03/23 529 532 529 529 4,600
2022/03/22 529 530 527 529 2,500
2022/03/18 518 525 516 525 2,100
2022/03/17 519 520 514 520 1,900
2022/03/16 523 526 505 513 12,900
2022/03/15 524 524 522 522 900
2022/03/14 519 526 518 519 8,900
2022/03/11 521 521 517 518 600
2022/03/10 520 533 517 518 3,400
2022/03/09 519 523 517 519 2,600
2022/03/08 520 520 515 516 1,800
2022/03/07 533 533 514 514 3,600
2022/03/04 536 536 510 515 14,500
2022/03/03 533 533 529 531 1,600
2022/03/02 535 536 532 533 1,500
2022/03/01 535 535 527 533 2,000
2022/02/28 530 539 530 532 1,400
2022/02/25 539 539 529 529 9,300
2022/02/24 535 540 534 538 3,600
2022/02/22 540 540 536 537 1,400
2022/02/21 537 543 530 543 4,400
2022/02/18 529 530 527 530 800
2022/02/17 528 528 527 528 700
2022/02/16 530 530 526 526 2,000
2022/02/15 530 530 529 530 3,400
2022/02/14 529 530 526 530 8,600
2022/02/10 524 530 521 529 3,200
2022/02/09 530 530 522 528 2,500
2022/02/08 519 530 519 530 2,700
2022/02/07 521 530 517 519 4,300
2022/02/04 529 552 517 527 20,200
2022/02/03 521 524 520 524 1,500
2022/02/02 524 524 517 517 900
2022/02/01 523 524 519 519 700
2022/01/31 530 530 517 523 2,500
2022/01/28 525 525 515 525 1,200
2022/01/27 525 525 519 519 1,600
2022/01/26 525 525 525 525 200
2022/01/25 537 537 521 521 8,400
2022/01/24 520 528 520 527 2,400
2022/01/21 527 527 511 520 3,300
2022/01/20 522 525 515 522 2,700
2022/01/19 511 519 511 519 2,500
2022/01/18 511 514 508 512 1,400
2022/01/17 512 512 509 511 800
2022/01/14 508 511 504 505 1,900
2022/01/13 510 512 502 512 4,600
2022/01/12 512 515 504 505 11,200
2022/01/11 513 513 506 512 5,400
2022/01/07 508 510 507 509 1,800
2022/01/06 510 510 507 508 1,800
2022/01/05 505 510 504 510 4,300
2022/01/04 501 505 500 505 4,800

このページの先頭へ