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
2022/12/30 934 934 917 920 12,000
2022/12/29 927 932 922 929 5,600
2022/12/28 922 926 918 926 20,000
2022/12/27 924 924 916 923 16,700
2022/12/26 922 929 916 925 16,800
2022/12/23 915 925 910 925 7,500
2022/12/22 931 931 914 915 7,900
2022/12/21 922 927 911 920 10,000
2022/12/20 934 934 910 924 34,700
2022/12/19 922 929 922 922 3,000
2022/12/16 921 924 918 921 9,800
2022/12/15 910 936 910 935 16,500
2022/12/14 916 916 910 910 2,300
2022/12/13 913 916 907 913 9,800
2022/12/12 914 914 907 909 5,900
2022/12/09 912 921 911 914 12,500
2022/12/08 915 916 910 912 12,000
2022/12/07 919 921 917 920 6,300
2022/12/06 917 917 911 912 4,600
2022/12/05 925 927 917 917 4,000
2022/12/02 936 936 920 920 6,200
2022/12/01 925 937 911 929 11,500
2022/11/30 931 931 926 926 6,100
2022/11/29 932 932 921 925 6,600
2022/11/28 942 942 926 931 11,600
2022/11/25 930 943 930 943 11,200
2022/11/24 930 935 929 932 6,000
2022/11/22 928 940 923 930 15,600
2022/11/21 933 933 921 922 6,500
2022/11/18 934 934 925 929 5,700
2022/11/17 903 939 903 930 20,900
2022/11/16 910 910 900 907 6,400
2022/11/15 902 906 901 906 2,700
2022/11/14 903 906 899 902 6,000
2022/11/11 907 908 899 904 8,500
2022/11/10 904 906 900 901 4,200
2022/11/09 905 905 903 904 7,000
2022/11/08 905 908 902 905 5,800
2022/11/07 905 905 900 900 5,900
2022/11/04 902 903 899 899 5,100
2022/11/02 904 906 897 898 16,400
2022/11/01 912 912 902 904 6,200
2022/10/31 913 914 897 899 23,000
2022/10/28 921 921 901 901 30,300
2022/10/27 923 930 916 927 13,300
2022/10/26 916 922 913 915 12,100
2022/10/25 912 924 910 911 10,700
2022/10/24 909 912 905 905 4,700
2022/10/21 919 919 906 906 5,800
2022/10/20 909 920 907 920 9,300
2022/10/19 909 909 901 909 8,400
2022/10/18 920 920 903 903 29,100
2022/10/17 906 915 906 912 9,000
2022/10/14 923 923 907 916 34,800
2022/10/13 917 917 904 908 17,400
2022/10/12 923 928 914 917 15,100
2022/10/11 932 937 927 927 10,500
2022/10/07 938 944 925 941 42,900
2022/10/06 927 943 924 932 35,000
2022/10/05 916 927 916 924 12,400
2022/10/04 921 926 914 914 12,400
2022/10/03 915 917 895 917 9,900
2022/09/30 941 941 912 917 20,000
2022/09/29 920 925 913 921 14,000
2022/09/28 901 910 888 910 18,500
2022/09/27 903 907 899 899 3,500
2022/09/26 912 914 897 899 10,700
2022/09/22 908 922 907 917 8,600
2022/09/21 914 917 908 914 10,200
2022/09/20 914 923 914 919 9,800
2022/09/16 924 924 914 914 11,100
2022/09/15 920 930 919 925 10,100
2022/09/14 929 929 913 920 20,400
2022/09/13 934 942 932 932 13,100
2022/09/12 938 938 926 933 7,700
2022/09/09 929 938 926 930 15,500
2022/09/08 935 947 931 933 10,400
2022/09/07 937 940 927 931 5,800
2022/09/06 939 950 930 946 13,300
2022/09/05 940 951 935 943 7,900
2022/09/02 926 944 920 944 16,100
2022/09/01 932 944 928 933 18,000
2022/08/31 948 948 933 934 10,800
2022/08/30 936 945 935 945 9,300
2022/08/29 931 939 931 936 4,200
2022/08/26 931 950 931 946 19,700
2022/08/25 921 939 921 934 11,800
2022/08/24 924 925 919 924 7,000
2022/08/23 918 925 917 924 8,800
2022/08/22 921 924 918 924 6,300
2022/08/19 931 934 921 925 13,300
2022/08/18 931 935 922 931 9,600
2022/08/17 937 945 931 931 19,700
2022/08/16 945 945 925 937 6,800
2022/08/15 950 953 936 945 10,700
2022/08/12 923 949 923 949 10,400
2022/08/10 930 930 920 923 9,500
2022/08/09 940 944 923 930 9,800
2022/08/08 924 943 916 940 25,400
2022/08/05 919 931 919 931 10,100
2022/08/04 913 929 913 929 7,300
2022/08/03 918 919 911 913 11,100
2022/08/02 923 926 918 918 8,800
2022/08/01 920 928 918 928 8,500
2022/07/29 930 930 921 923 7,900
2022/07/28 929 933 919 926 13,900
2022/07/27 932 932 926 927 6,200
2022/07/26 940 940 932 932 9,500
2022/07/25 937 940 926 940 9,300
2022/07/22 938 945 931 944 14,000
2022/07/21 935 946 932 943 14,600
2022/07/20 928 936 917 934 25,100
2022/07/19 925 926 915 921 17,700
2022/07/15 995 997 921 935 96,400
2022/07/14 925 960 916 960 49,000
2022/07/13 909 927 908 919 17,700
2022/07/12 928 933 909 912 17,500
2022/07/11 928 940 926 931 20,600
2022/07/08 941 954 928 928 15,400
2022/07/07 946 955 923 955 20,000
2022/07/06 944 955 935 946 14,600
2022/07/05 928 953 928 943 14,800
2022/07/04 933 942 921 931 11,500
2022/07/01 943 951 925 929 19,900
2022/06/30 981 981 940 952 23,400
2022/06/29 930 957 930 957 21,600
2022/06/28 933 940 917 935 22,200
2022/06/27 938 942 929 934 5,800
2022/06/24 947 955 938 938 10,400
2022/06/23 917 945 917 941 17,700
2022/06/22 926 928 908 922 16,900
2022/06/21 897 940 897 931 14,700
2022/06/20 925 930 890 897 23,300
2022/06/17 932 945 914 927 34,200
2022/06/16 955 968 950 950 6,300
2022/06/15 976 976 947 953 14,100
2022/06/14 963 966 945 966 14,400
2022/06/13 990 990 959 965 36,600
2022/06/10 1,012 1,015 993 997 27,000
2022/06/09 1,026 1,042 1,021 1,021 14,300
2022/06/08 1,012 1,023 1,003 1,020 11,600
2022/06/07 1,005 1,018 1,002 1,004 14,200
2022/06/06 1,021 1,030 1,011 1,018 10,900
2022/06/03 1,024 1,035 1,013 1,020 6,400
2022/06/02 1,012 1,024 1,005 1,024 12,800
2022/06/01 1,028 1,036 1,020 1,027 12,000
2022/05/31 1,049 1,049 1,023 1,037 26,000
2022/05/30 998 1,065 987 1,064 80,100
2022/05/27 995 1,008 991 1,000 21,100
2022/05/26 998 1,002 988 991 25,700
2022/05/25 976 997 974 995 18,700
2022/05/24 1,002 1,002 970 978 21,500
2022/05/23 960 1,005 960 1,002 41,400
2022/05/20 956 968 943 960 23,400
2022/05/19 963 978 960 961 20,000
2022/05/18 942 995 941 993 40,700
2022/05/17 920 958 919 946 40,800
2022/05/16 921 932 921 922 14,700
2022/05/13 910 935 910 929 12,800
2022/05/12 928 931 911 918 17,000
2022/05/11 928 946 928 936 15,000
2022/05/10 938 938 921 932 10,500
2022/05/09 956 959 942 947 13,300
2022/05/06 966 970 957 962 10,100
2022/05/02 951 978 951 969 19,700
2022/04/28 996 996 965 980 22,400
2022/04/27 982 996 969 996 31,500
2022/04/26 937 974 935 972 24,900
2022/04/25 941 949 934 935 10,300
2022/04/22 956 960 940 955 17,800
2022/04/21 952 960 950 956 15,700
2022/04/20 958 966 952 952 15,600
2022/04/19 974 974 954 964 12,900
2022/04/18 977 977 962 967 14,400
2022/04/15 981 981 967 976 8,500
2022/04/14 990 990 978 981 12,200
2022/04/13 960 983 949 978 63,500
2022/04/12 956 980 956 969 14,900
2022/04/11 953 962 948 961 10,800
2022/04/08 963 976 941 948 28,300
2022/04/07 1,000 1,022 957 968 61,800
2022/04/06 1,030 1,035 1,010 1,028 62,600
2022/04/05 1,004 1,025 1,004 1,025 20,700
2022/04/04 985 1,000 977 1,000 17,400
2022/04/01 979 986 957 982 24,100
2022/03/31 979 991 969 988 20,900
2022/03/30 958 974 951 974 23,400
2022/03/29 947 955 940 945 10,800
2022/03/28 948 954 938 943 12,900
2022/03/25 955 956 938 945 22,200
2022/03/24 928 946 918 946 10,700
2022/03/23 938 945 929 929 20,100
2022/03/22 935 941 924 930 14,200
2022/03/18 913 939 911 935 22,400
2022/03/17 905 915 897 915 11,800
2022/03/16 888 905 887 903 10,300
2022/03/15 856 889 856 888 16,100
2022/03/14 884 884 860 871 23,400
2022/03/11 851 860 836 854 27,800
2022/03/10 836 881 836 862 36,400
2022/03/09 843 857 833 834 34,900
2022/03/08 854 874 843 847 37,600
2022/03/07 900 900 870 873 35,000
2022/03/04 919 921 896 900 17,400
2022/03/03 928 934 916 921 13,500
2022/03/02 938 938 913 924 18,000
2022/03/01 935 949 934 943 14,600
2022/02/28 925 936 913 933 27,600
2022/02/25 900 924 900 918 19,600
2022/02/24 893 913 888 902 23,200
2022/02/22 903 913 895 906 16,900
2022/02/21 914 921 901 907 9,300
2022/02/18 903 923 894 918 35,200
2022/02/17 907 915 901 904 18,100
2022/02/16 923 923 907 907 14,800
2022/02/15 910 920 895 898 9,900
2022/02/14 919 924 908 908 14,100
2022/02/10 917 937 917 929 9,300
2022/02/09 915 920 905 917 17,200
2022/02/08 917 922 909 913 9,900
2022/02/07 942 942 911 916 20,100
2022/02/04 940 945 912 940 22,200
2022/02/03 938 938 913 925 14,500
2022/02/02 910 937 910 935 20,900
2022/02/01 912 941 906 906 18,800
2022/01/31 906 920 901 912 21,100
2022/01/28 886 893 862 891 40,300
2022/01/27 900 903 865 871 47,300
2022/01/26 900 913 888 900 18,800
2022/01/25 909 918 884 889 33,200
2022/01/24 912 927 905 921 18,700
2022/01/21 908 927 904 927 20,900
2022/01/20 907 934 906 919 20,300
2022/01/19 936 940 900 912 50,100
2022/01/18 952 973 950 951 19,900
2022/01/17 970 976 951 952 34,200
2022/01/14 980 983 966 970 39,300
2022/01/13 1,016 1,032 989 993 128,600
2022/01/12 1,013 1,047 1,010 1,046 36,000
2022/01/11 1,009 1,009 981 998 20,800
2022/01/07 1,012 1,024 987 998 45,100
2022/01/06 1,040 1,040 1,005 1,012 45,200
2022/01/05 1,038 1,055 1,025 1,041 35,600
2022/01/04 1,021 1,055 1,007 1,026 41,400

このページの先頭へ