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

東海ソフト(4430)の株価時系列情報

東海ソフト(4430)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
2019/12/30 1,148 1,148 1,129 1,134 13,700
2019/12/27 1,111 1,146 1,075 1,145 101,000
2019/12/26 1,109 1,119 1,103 1,118 9,600
2019/12/25 1,118 1,120 1,100 1,113 9,800
2019/12/24 1,110 1,111 1,096 1,105 17,500
2019/12/23 1,103 1,124 1,103 1,111 14,900
2019/12/20 1,110 1,119 1,102 1,102 12,900
2019/12/19 1,113 1,117 1,082 1,114 37,300
2019/12/18 1,129 1,129 1,112 1,113 4,000
2019/12/17 1,129 1,134 1,117 1,122 19,800
2019/12/16 1,124 1,129 1,110 1,123 19,900
2019/12/13 1,125 1,145 1,125 1,138 9,100
2019/12/12 1,140 1,149 1,121 1,145 21,800
2019/12/11 1,157 1,157 1,135 1,153 19,500
2019/12/10 1,144 1,165 1,136 1,157 23,900
2019/12/09 1,170 1,175 1,151 1,151 23,500
2019/12/06 1,164 1,165 1,132 1,148 24,200
2019/12/05 1,171 1,175 1,132 1,155 47,200
2019/12/04 1,109 1,175 1,095 1,164 82,900
2019/12/03 1,050 1,113 1,044 1,113 62,300
2019/12/02 1,046 1,060 1,045 1,054 7,200
2019/11/29 1,060 1,060 1,042 1,044 14,200
2019/11/28 1,054 1,058 1,043 1,051 9,400
2019/11/27 1,052 1,052 1,034 1,038 9,800
2019/11/26 1,061 1,066 1,047 1,052 12,000
2019/11/25 1,054 1,061 1,052 1,058 15,800
2019/11/22 1,051 1,053 1,043 1,049 16,300
2019/11/21 1,045 1,050 1,038 1,047 7,600
2019/11/20 1,041 1,054 1,038 1,045 37,300
2019/11/19 1,047 1,054 1,031 1,045 26,500
2019/11/18 1,061 1,061 1,035 1,046 13,700
2019/11/15 1,035 1,048 1,030 1,040 11,000
2019/11/14 1,033 1,049 1,016 1,030 33,200
2019/11/13 1,003 1,055 1,002 1,013 23,500
2019/11/12 1,000 1,008 994 1,003 10,800
2019/11/11 999 1,006 994 1,000 2,800
2019/11/08 1,003 1,006 995 999 7,600
2019/11/07 999 1,010 994 1,006 11,100
2019/11/06 995 1,012 993 999 7,600
2019/11/05 1,006 1,015 992 992 15,800
2019/11/01 1,001 1,020 968 1,010 24,300
2019/10/31 1,062 1,062 1,016 1,016 9,800
2019/10/30 1,035 1,057 1,020 1,039 13,000
2019/10/30 1 -> 2.00 分割
2019/10/29 2,150 2,156 2,086 2,091 14,300
2019/10/28 2,134 2,162 2,132 2,147 21,300
2019/10/25 2,151 2,162 2,129 2,133 11,800
2019/10/24 2,140 2,153 2,125 2,151 5,700
2019/10/23 2,140 2,176 2,115 2,124 18,800
2019/10/21 2,102 2,136 2,102 2,128 9,600
2019/10/18 2,129 2,135 2,098 2,098 5,600
2019/10/17 2,088 2,130 2,083 2,119 8,200
2019/10/16 2,050 2,107 2,050 2,077 16,800
2019/10/15 2,048 2,079 1,951 2,070 40,500
2019/10/11 2,150 2,170 2,026 2,041 31,200
2019/10/10 2,176 2,180 2,152 2,154 11,900
2019/10/09 2,195 2,196 2,151 2,185 11,700
2019/10/08 2,219 2,230 2,181 2,215 20,300
2019/10/07 2,280 2,280 2,172 2,195 41,600
2019/10/04 2,193 2,193 2,145 2,176 19,500
2019/10/03 2,242 2,249 2,140 2,193 71,600
2019/10/02 2,228 2,357 2,178 2,292 225,200
2019/10/01 1,998 2,209 1,970 2,178 389,500
2019/09/30 1,779 1,809 1,768 1,809 51,700
2019/09/27 1,730 1,730 1,700 1,717 10,600
2019/09/26 1,744 1,744 1,702 1,730 13,000
2019/09/25 1,690 1,744 1,690 1,740 18,900
2019/09/24 1,673 1,690 1,660 1,689 11,200
2019/09/20 1,668 1,679 1,652 1,661 9,900
2019/09/19 1,680 1,696 1,651 1,667 14,100
2019/09/18 1,713 1,713 1,669 1,674 14,100
2019/09/17 1,721 1,721 1,705 1,710 4,300
2019/09/13 1,725 1,736 1,707 1,728 7,600
2019/09/12 1,691 1,748 1,690 1,738 27,200
2019/09/11 1,670 1,700 1,660 1,677 10,900
2019/09/10 1,704 1,704 1,664 1,669 16,400
2019/09/09 1,677 1,712 1,644 1,707 26,500
2019/09/06 1,692 1,710 1,675 1,677 33,000
2019/09/05 1,703 1,728 1,703 1,709 12,900
2019/09/04 1,723 1,735 1,694 1,694 25,500
2019/09/03 1,757 1,766 1,734 1,734 11,600
2019/09/02 1,770 1,786 1,757 1,771 10,300
2019/08/30 1,768 1,802 1,744 1,769 43,100
2019/08/29 1,898 1,912 1,715 1,741 84,000
2019/08/28 1,923 1,965 1,906 1,924 25,000
2019/08/27 1,929 1,950 1,905 1,907 18,900
2019/08/26 1,890 1,943 1,875 1,931 18,700
2019/08/23 1,972 1,995 1,912 1,928 22,700
2019/08/22 1,998 2,043 1,947 1,984 43,600
2019/08/21 1,929 2,013 1,897 2,013 27,400
2019/08/20 1,871 1,970 1,870 1,931 35,600
2019/08/19 1,815 1,881 1,803 1,881 30,200
2019/08/16 1,755 1,800 1,709 1,775 60,300
2019/08/15 1,735 1,765 1,719 1,746 41,500
2019/08/14 1,806 1,824 1,800 1,804 11,000
2019/08/13 1,758 1,825 1,756 1,800 19,500
2019/08/09 1,808 1,820 1,780 1,797 17,000
2019/08/08 1,820 1,853 1,820 1,833 7,400
2019/08/07 1,856 1,860 1,841 1,860 6,300
2019/08/06 1,789 1,887 1,752 1,842 21,300
2019/08/05 1,991 1,991 1,822 1,883 28,500
2019/08/02 1,995 2,002 1,984 1,995 9,600
2019/08/01 2,004 2,015 2,000 2,015 4,300
2019/07/31 2,016 2,016 2,001 2,009 4,600
2019/07/30 2,010 2,020 2,001 2,015 6,800
2019/07/29 2,013 2,040 2,005 2,007 10,000
2019/07/26 2,049 2,050 2,017 2,029 6,500
2019/07/25 2,061 2,065 2,043 2,049 4,800
2019/07/24 2,066 2,075 2,050 2,063 4,400
2019/07/23 2,093 2,093 2,055 2,075 8,200
2019/07/22 2,055 2,094 2,044 2,082 16,100
2019/07/19 2,021 2,067 2,021 2,045 6,400
2019/07/18 2,093 2,093 2,021 2,027 19,300
2019/07/17 2,099 2,122 2,052 2,110 17,200
2019/07/16 2,188 2,232 2,086 2,132 53,400
2019/07/12 2,250 2,258 2,186 2,207 46,300
2019/07/11 2,211 2,250 2,190 2,250 35,800
2019/07/10 2,171 2,220 2,157 2,217 25,900
2019/07/09 2,183 2,183 2,139 2,171 23,300
2019/07/08 2,115 2,200 2,073 2,187 23,800
2019/07/05 2,158 2,158 2,057 2,115 18,300
2019/07/04 2,160 2,168 2,118 2,140 18,900
2019/07/03 2,107 2,157 2,086 2,151 23,800
2019/07/02 2,059 2,139 2,059 2,114 25,400
2019/07/01 2,071 2,073 2,044 2,072 9,300
2019/06/28 2,059 2,059 2,013 2,033 7,400
2019/06/27 2,025 2,032 2,000 2,009 8,300
2019/06/26 1,993 2,028 1,977 2,012 12,700
2019/06/25 2,049 2,088 1,991 1,993 22,000
2019/06/24 2,029 2,066 2,013 2,066 8,700
2019/06/21 2,028 2,039 2,005 2,020 8,200
2019/06/20 2,004 2,035 2,004 2,028 7,400
2019/06/19 2,006 2,022 1,998 2,004 4,500
2019/06/18 2,040 2,040 1,995 1,995 9,500
2019/06/17 2,023 2,045 2,019 2,040 7,200
2019/06/14 1,990 2,018 1,990 2,010 6,400
2019/06/13 2,018 2,020 1,992 1,996 9,400
2019/06/12 1,994 2,004 1,985 1,989 6,300
2019/06/11 2,008 2,015 1,996 2,001 7,600
2019/06/10 1,985 2,033 1,985 1,998 10,200
2019/06/07 1,976 1,984 1,959 1,984 6,200
2019/06/06 2,003 2,010 1,976 1,980 7,000
2019/06/05 2,010 2,058 1,982 2,003 11,700
2019/06/04 1,994 2,015 1,934 1,996 18,800
2019/06/03 2,004 2,015 1,963 1,994 20,800
2019/05/31 2,099 2,114 2,025 2,067 12,300
2019/05/30 2,057 2,076 2,024 2,061 9,400
2019/05/29 2,060 2,142 2,047 2,080 17,700
2019/05/28 2,170 2,170 2,080 2,125 24,400
2019/05/27 2,095 2,160 2,080 2,148 34,500
2019/05/24 2,041 2,058 2,005 2,034 6,000
2019/05/23 2,009 2,082 1,994 2,063 16,700
2019/05/22 2,030 2,044 1,982 2,015 16,100
2019/05/21 2,050 2,060 2,041 2,043 3,100
2019/05/20 2,076 2,077 2,030 2,049 4,600
2019/05/17 2,023 2,062 2,023 2,045 8,000
2019/05/16 2,050 2,059 2,005 2,022 8,000
2019/05/15 2,058 2,079 2,006 2,054 9,900
2019/05/14 2,014 2,050 1,970 2,049 21,200
2019/05/13 2,081 2,100 2,056 2,064 12,000
2019/05/10 2,080 2,121 2,054 2,081 12,600
2019/05/09 2,070 2,087 2,056 2,068 5,900
2019/05/08 2,109 2,109 2,053 2,065 10,400
2019/05/07 2,134 2,138 2,098 2,105 14,700
2019/04/26 2,082 2,093 2,055 2,085 9,700
2019/04/25 2,072 2,105 2,058 2,070 7,100
2019/04/24 2,100 2,152 2,083 2,083 13,400
2019/04/23 2,076 2,095 2,045 2,086 11,400
2019/04/22 2,139 2,139 2,075 2,079 17,400
2019/04/19 2,146 2,146 2,111 2,123 5,900
2019/04/18 2,140 2,180 2,107 2,123 16,400
2019/04/17 2,135 2,140 2,107 2,124 13,700
2019/04/16 2,207 2,248 2,135 2,145 44,600
2019/04/15 2,285 2,285 2,214 2,214 29,000
2019/04/12 2,258 2,315 2,213 2,245 45,500
2019/04/11 2,192 2,266 2,130 2,266 83,300
2019/04/10 2,152 2,218 2,102 2,190 66,700
2019/04/09 2,295 2,363 2,140 2,152 246,600
2019/04/08 2,110 2,328 2,080 2,210 108,700
2019/04/05 2,027 2,069 2,020 2,036 13,500
2019/04/04 2,040 2,088 2,015 2,055 23,900
2019/04/03 2,100 2,100 2,020 2,046 27,500
2019/04/02 2,165 2,165 2,080 2,083 21,700
2019/04/01 2,204 2,220 2,117 2,156 26,200
2019/03/29 2,224 2,224 2,155 2,186 26,500
2019/03/28 2,189 2,207 2,170 2,174 10,600
2019/03/27 2,291 2,320 2,189 2,203 37,700
2019/03/26 2,220 2,286 2,216 2,261 53,900
2019/03/25 2,125 2,243 2,111 2,204 34,200
2019/03/22 2,303 2,324 2,151 2,227 69,700
2019/03/20 2,263 2,347 2,255 2,288 93,300
2019/03/19 2,144 2,234 2,131 2,225 68,600
2019/03/18 2,150 2,185 2,120 2,154 28,400
2019/03/15 2,171 2,240 2,106 2,115 60,200
2019/03/14 2,107 2,228 2,065 2,191 84,700
2019/03/13 2,180 2,180 2,062 2,107 62,200
2019/03/12 2,225 2,240 2,130 2,191 46,800
2019/03/11 2,288 2,290 2,226 2,231 27,100
2019/03/08 2,280 2,300 2,180 2,279 101,600
2019/03/07 2,400 2,470 2,323 2,330 185,100
2019/03/06 2,324 2,378 2,260 2,378 98,300
2019/03/05 2,395 2,439 2,330 2,338 137,200
2019/03/04 2,521 2,578 2,370 2,395 372,700
2019/03/01 2,400 2,530 2,332 2,448 461,400
2019/02/28 2,390 2,580 2,275 2,321 782,400
2019/02/27 2,872 2,969 2,372 2,469 1,588,700

このページの先頭へ