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
2020/12/30 1,098 1,102 1,065 1,097 37,100
2020/12/29 1,041 1,079 1,041 1,079 51,700
2020/12/28 1,055 1,060 1,026 1,040 96,900
2020/12/25 1,065 1,093 1,056 1,061 42,800
2020/12/24 1,053 1,072 1,051 1,067 35,300
2020/12/23 1,048 1,076 1,048 1,060 47,200
2020/12/22 1,096 1,101 1,038 1,048 134,800
2020/12/21 1,120 1,124 1,097 1,112 38,500
2020/12/18 1,140 1,140 1,105 1,118 45,900
2020/12/17 1,130 1,142 1,112 1,126 46,600
2020/12/16 1,139 1,139 1,108 1,130 41,800
2020/12/15 1,117 1,145 1,111 1,128 58,900
2020/12/14 1,117 1,133 1,105 1,112 47,900
2020/12/11 1,100 1,117 1,100 1,117 36,400
2020/12/10 1,110 1,114 1,095 1,100 35,700
2020/12/09 1,119 1,121 1,102 1,114 23,500
2020/12/08 1,108 1,131 1,102 1,119 43,400
2020/12/07 1,122 1,125 1,096 1,103 34,200
2020/12/04 1,118 1,131 1,096 1,123 36,000
2020/12/03 1,141 1,141 1,110 1,120 30,400
2020/12/02 1,137 1,140 1,121 1,138 26,500
2020/12/01 1,117 1,146 1,117 1,146 36,400
2020/11/30 1,149 1,149 1,116 1,117 32,200
2020/11/27 1,102 1,131 1,102 1,123 39,600
2020/11/26 1,080 1,105 1,080 1,102 30,600
2020/11/25 1,124 1,124 1,081 1,089 56,900
2020/11/24 1,111 1,128 1,110 1,119 37,300
2020/11/20 1,099 1,115 1,093 1,111 24,100
2020/11/19 1,095 1,102 1,073 1,100 21,700
2020/11/18 1,072 1,090 1,057 1,079 30,400
2020/11/17 1,110 1,110 1,072 1,085 39,900
2020/11/16 1,103 1,110 1,088 1,110 31,300
2020/11/13 1,117 1,122 1,087 1,102 41,400
2020/11/12 1,120 1,140 1,115 1,126 41,900
2020/11/11 1,129 1,131 1,102 1,118 25,300
2020/11/10 1,137 1,137 1,099 1,106 52,300
2020/11/09 1,115 1,124 1,101 1,116 39,700
2020/11/06 1,098 1,111 1,087 1,097 35,000
2020/11/05 1,087 1,112 1,080 1,098 36,200
2020/11/04 1,065 1,096 1,055 1,087 67,600
2020/11/02 1,047 1,075 1,038 1,055 73,900
2020/10/30 1,105 1,110 1,042 1,058 118,600
2020/10/29 1,102 1,127 1,093 1,124 72,500
2020/10/28 1,152 1,152 1,113 1,126 37,100
2020/10/27 1,129 1,148 1,107 1,145 64,300
2020/10/26 1,169 1,169 1,134 1,136 48,400
2020/10/23 1,172 1,180 1,137 1,169 61,800
2020/10/22 1,185 1,202 1,162 1,165 71,400
2020/10/21 1,163 1,185 1,157 1,161 45,400
2020/10/20 1,168 1,172 1,157 1,164 31,000
2020/10/19 1,140 1,173 1,132 1,173 40,200
2020/10/16 1,159 1,161 1,134 1,144 75,500
2020/10/15 1,195 1,195 1,160 1,162 71,400
2020/10/14 1,206 1,209 1,176 1,198 121,000
2020/10/13 1,225 1,225 1,200 1,202 117,200
2020/10/12 1,237 1,237 1,213 1,221 59,100
2020/10/09 1,249 1,249 1,207 1,221 120,400
2020/10/08 1,263 1,279 1,234 1,247 227,100
2020/10/07 1,216 1,273 1,196 1,259 617,200
2020/10/06 1,415 1,430 1,380 1,396 266,000
2020/10/05 1,314 1,392 1,314 1,390 106,100
2020/10/02 1,390 1,401 1,296 1,324 158,100
2020/09/30 1,390 1,403 1,355 1,379 97,800
2020/09/29 1,349 1,366 1,329 1,363 65,200
2020/09/28 1,357 1,357 1,303 1,337 60,400
2020/09/25 1,309 1,331 1,304 1,308 45,000
2020/09/24 1,347 1,357 1,284 1,303 61,000
2020/09/23 1,331 1,347 1,302 1,347 47,600
2020/09/18 1,310 1,330 1,292 1,325 49,100
2020/09/17 1,285 1,327 1,285 1,304 44,400
2020/09/16 1,295 1,308 1,281 1,298 43,700
2020/09/15 1,255 1,289 1,234 1,280 55,400
2020/09/14 1,230 1,258 1,225 1,235 31,500
2020/09/11 1,211 1,237 1,210 1,221 39,800
2020/09/10 1,241 1,261 1,216 1,222 32,600
2020/09/09 1,244 1,245 1,213 1,235 26,300
2020/09/08 1,237 1,255 1,211 1,255 26,300
2020/09/07 1,253 1,265 1,210 1,236 38,100
2020/09/04 1,222 1,232 1,203 1,230 39,100
2020/09/03 1,263 1,266 1,236 1,243 43,000
2020/09/02 1,280 1,289 1,253 1,263 27,400
2020/09/01 1,278 1,293 1,267 1,277 25,400
2020/08/31 1,280 1,319 1,280 1,296 69,500
2020/08/28 1,314 1,329 1,221 1,244 108,400
2020/08/27 1,293 1,313 1,288 1,307 44,100
2020/08/26 1,246 1,303 1,245 1,291 59,800
2020/08/25 1,278 1,278 1,243 1,252 20,000
2020/08/24 1,273 1,274 1,246 1,273 30,800
2020/08/21 1,245 1,268 1,236 1,259 33,800
2020/08/20 1,283 1,283 1,220 1,240 47,100
2020/08/19 1,243 1,280 1,243 1,279 41,300
2020/08/18 1,240 1,255 1,233 1,241 26,000
2020/08/17 1,250 1,255 1,233 1,236 23,500
2020/08/14 1,235 1,245 1,223 1,243 24,400
2020/08/13 1,225 1,236 1,202 1,233 42,000
2020/08/12 1,197 1,226 1,193 1,215 41,300
2020/08/11 1,201 1,205 1,172 1,205 31,400
2020/08/07 1,202 1,216 1,171 1,191 58,300
2020/08/06 1,250 1,250 1,203 1,220 55,000
2020/08/05 1,215 1,261 1,205 1,253 51,400
2020/08/04 1,222 1,225 1,188 1,217 45,300
2020/08/03 1,130 1,220 1,130 1,203 69,600
2020/07/31 1,139 1,144 1,102 1,110 80,200
2020/07/30 1,191 1,200 1,144 1,149 71,500
2020/07/29 1,225 1,225 1,171 1,190 66,800
2020/07/28 1,240 1,260 1,216 1,222 45,300
2020/07/27 1,260 1,260 1,210 1,221 80,600
2020/07/22 1,270 1,287 1,256 1,267 52,800
2020/07/21 1,304 1,313 1,268 1,274 57,300
2020/07/20 1,310 1,337 1,261 1,279 68,100
2020/07/17 1,302 1,318 1,257 1,305 103,500
2020/07/16 1,337 1,343 1,301 1,304 96,700
2020/07/15 1,427 1,430 1,325 1,331 170,200
2020/07/14 1,430 1,490 1,370 1,398 296,100
2020/07/13 1,461 1,530 1,449 1,530 177,900
2020/07/10 1,431 1,467 1,407 1,431 86,600
2020/07/09 1,475 1,487 1,434 1,435 63,000
2020/07/08 1,435 1,496 1,410 1,484 83,800
2020/07/07 1,450 1,450 1,394 1,435 73,700
2020/07/06 1,388 1,483 1,379 1,448 110,900
2020/07/03 1,362 1,405 1,342 1,376 55,800
2020/07/02 1,382 1,412 1,328 1,365 90,000
2020/07/01 1,441 1,446 1,378 1,382 62,900
2020/06/30 1,468 1,489 1,385 1,445 91,800
2020/06/29 1,480 1,494 1,416 1,438 130,400
2020/06/26 1,600 1,753 1,460 1,495 586,100
2020/06/25 1,390 1,550 1,385 1,520 301,000
2020/06/24 1,350 1,499 1,347 1,412 270,500
2020/06/23 1,312 1,338 1,293 1,305 42,700
2020/06/22 1,298 1,325 1,271 1,311 26,400
2020/06/19 1,271 1,314 1,270 1,312 49,000
2020/06/18 1,266 1,278 1,230 1,274 24,500
2020/06/17 1,239 1,260 1,226 1,244 24,400
2020/06/16 1,200 1,255 1,200 1,239 37,400
2020/06/15 1,250 1,253 1,163 1,179 70,900
2020/06/12 1,233 1,265 1,200 1,258 97,600
2020/06/11 1,375 1,376 1,292 1,293 78,800
2020/06/10 1,323 1,380 1,322 1,375 51,700
2020/06/09 1,343 1,349 1,299 1,334 33,600
2020/06/08 1,302 1,342 1,279 1,338 54,600
2020/06/05 1,289 1,308 1,272 1,301 39,600
2020/06/04 1,300 1,319 1,283 1,311 46,500
2020/06/03 1,346 1,350 1,292 1,307 60,000
2020/06/02 1,343 1,360 1,331 1,342 37,900
2020/06/01 1,377 1,377 1,310 1,336 57,800
2020/05/29 1,364 1,388 1,340 1,360 65,100
2020/05/28 1,381 1,388 1,328 1,366 101,000
2020/05/27 1,389 1,405 1,362 1,400 76,800
2020/05/26 1,410 1,420 1,373 1,378 79,700
2020/05/25 1,386 1,412 1,381 1,401 55,000
2020/05/22 1,388 1,393 1,360 1,374 38,800
2020/05/21 1,408 1,408 1,361 1,378 43,400
2020/05/20 1,400 1,417 1,378 1,380 58,700
2020/05/19 1,425 1,429 1,374 1,399 67,300
2020/05/18 1,372 1,398 1,360 1,390 100,800
2020/05/15 1,310 1,343 1,285 1,342 61,300
2020/05/14 1,390 1,391 1,280 1,280 101,800
2020/05/13 1,311 1,367 1,309 1,367 63,200
2020/05/12 1,280 1,329 1,276 1,316 60,800
2020/05/11 1,268 1,277 1,250 1,266 41,000
2020/05/08 1,285 1,285 1,241 1,266 48,700
2020/05/07 1,230 1,283 1,230 1,278 50,300
2020/05/01 1,211 1,234 1,204 1,222 35,900
2020/04/30 1,245 1,250 1,218 1,220 56,200
2020/04/28 1,187 1,211 1,171 1,211 69,100
2020/04/27 1,186 1,204 1,163 1,200 39,600
2020/04/24 1,172 1,172 1,135 1,158 42,800
2020/04/23 1,185 1,197 1,153 1,175 42,300
2020/04/22 1,153 1,153 1,110 1,132 46,300
2020/04/21 1,210 1,226 1,148 1,171 92,400
2020/04/20 1,275 1,279 1,212 1,226 95,900
2020/04/17 1,325 1,330 1,266 1,275 58,200
2020/04/16 1,268 1,297 1,232 1,297 58,700
2020/04/15 1,217 1,300 1,214 1,278 106,400
2020/04/14 1,210 1,230 1,200 1,214 53,000
2020/04/13 1,205 1,224 1,184 1,210 69,200
2020/04/10 1,172 1,200 1,141 1,195 106,500
2020/04/09 1,159 1,178 1,120 1,171 89,100
2020/04/08 1,103 1,158 1,060 1,113 119,000
2020/04/07 1,238 1,285 1,088 1,110 287,200
2020/04/06 1,015 1,118 1,007 1,118 57,800
2020/04/03 1,063 1,092 1,020 1,037 26,700
2020/04/02 1,060 1,065 1,031 1,048 30,200
2020/04/01 1,160 1,176 1,065 1,068 58,200
2020/03/31 1,134 1,172 1,113 1,160 57,700
2020/03/30 1,066 1,099 1,034 1,078 156,800
2020/03/27 1,039 1,075 1,038 1,064 44,900
2020/03/26 1,086 1,114 1,004 1,009 88,400
2020/03/25 1,110 1,141 1,067 1,116 108,800
2020/03/24 1,009 1,065 1,009 1,041 76,900
2020/03/23 979 1,028 928 985 78,200
2020/03/19 1,105 1,133 988 998 180,500
2020/03/18 1,160 1,190 1,073 1,105 78,100
2020/03/17 1,000 1,146 1,000 1,131 111,300
2020/03/16 1,100 1,139 1,050 1,055 105,200
2020/03/13 1,075 1,163 1,000 1,050 176,100
2020/03/12 1,152 1,226 1,123 1,173 183,500
2020/03/11 1,298 1,334 1,212 1,212 146,700
2020/03/10 1,145 1,273 1,112 1,238 182,800
2020/03/09 1,303 1,333 1,196 1,205 178,000
2020/03/06 1,450 1,456 1,374 1,410 100,400
2020/03/05 1,490 1,500 1,423 1,477 76,000
2020/03/04 1,420 1,476 1,365 1,446 67,900
2020/03/03 1,541 1,541 1,420 1,424 143,000
2020/03/02 1,331 1,522 1,314 1,487 178,200
2020/02/28 1,334 1,444 1,333 1,338 304,200
2020/02/27 1,539 1,550 1,450 1,454 233,200
2020/02/26 1,600 1,621 1,510 1,545 189,500
2020/02/25 1,560 1,630 1,560 1,614 128,200
2020/02/21 1,567 1,658 1,567 1,638 124,800
2020/02/20 1,670 1,675 1,575 1,593 133,700
2020/02/19 1,614 1,660 1,601 1,642 117,700
2020/02/18 1,609 1,646 1,568 1,586 130,900
2020/02/17 1,592 1,623 1,545 1,613 173,800
2020/02/14 1,668 1,693 1,623 1,635 115,800
2020/02/13 1,637 1,740 1,616 1,708 162,700
2020/02/12 1,735 1,772 1,625 1,635 207,100
2020/02/10 1,790 1,837 1,722 1,733 197,900
2020/02/07 1,816 1,914 1,768 1,795 407,900
2020/02/06 1,912 1,972 1,872 1,890 356,200
2020/02/05 1,787 1,861 1,761 1,855 243,300
2020/02/04 1,768 1,913 1,705 1,737 418,900
2020/02/03 1,720 1,800 1,669 1,768 205,300
2020/01/31 1,697 1,816 1,680 1,796 226,900
2020/01/30 1,757 1,757 1,577 1,675 338,100
2020/01/29 1,827 1,943 1,711 1,766 665,200
2020/01/28 1,600 1,850 1,589 1,816 394,400
2020/01/27 1,600 1,644 1,592 1,614 155,200
2020/01/24 1,737 1,775 1,651 1,663 289,300
2020/01/23 1,601 1,735 1,582 1,718 348,400
2020/01/22 1,622 1,669 1,569 1,577 230,200
2020/01/21 1,598 1,674 1,490 1,647 460,400
2020/01/20 1,800 1,840 1,578 1,598 994,600
2020/01/17 1,490 1,719 1,460 1,568 465,200
2020/01/16 1,372 1,547 1,355 1,470 418,200
2020/01/15 1,246 1,346 1,246 1,346 107,200
2020/01/14 1,352 1,353 1,235 1,245 160,500
2020/01/10 1,300 1,390 1,245 1,318 516,400
2020/01/09 1,195 1,248 1,189 1,246 160,300
2020/01/08 1,165 1,194 1,122 1,174 77,500
2020/01/07 1,135 1,173 1,131 1,167 45,100
2020/01/06 1,131 1,148 1,128 1,133 15,800

このページの先頭へ