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
2023/12/29 1,137 1,145 1,129 1,130 12,600
2023/12/28 1,128 1,142 1,121 1,140 13,700
2023/12/27 1,113 1,127 1,111 1,121 12,600
2023/12/26 1,104 1,113 1,104 1,112 12,200
2023/12/25 1,110 1,111 1,105 1,105 13,700
2023/12/22 1,106 1,118 1,103 1,110 11,000
2023/12/21 1,108 1,115 1,105 1,105 7,700
2023/12/20 1,132 1,139 1,121 1,122 15,600
2023/12/19 1,115 1,130 1,109 1,130 5,900
2023/12/18 1,110 1,118 1,108 1,115 6,800
2023/12/15 1,103 1,116 1,103 1,112 13,900
2023/12/14 1,142 1,142 1,099 1,107 27,200
2023/12/13 1,124 1,127 1,122 1,125 5,100
2023/12/12 1,128 1,132 1,121 1,121 6,600
2023/12/11 1,138 1,138 1,122 1,128 6,200
2023/12/08 1,125 1,130 1,113 1,114 12,000
2023/12/07 1,128 1,138 1,127 1,132 10,000
2023/12/06 1,127 1,146 1,127 1,146 8,500
2023/12/05 1,158 1,158 1,125 1,127 13,900
2023/12/04 1,163 1,163 1,140 1,158 9,400
2023/12/01 1,153 1,159 1,148 1,152 8,700
2023/11/30 1,158 1,163 1,152 1,153 15,200
2023/11/29 1,149 1,183 1,148 1,148 41,300
2023/11/28 1,150 1,150 1,130 1,141 17,800
2023/11/27 1,191 1,191 1,116 1,141 111,900
2023/11/24 1,102 1,105 1,097 1,099 4,800
2023/11/22 1,097 1,108 1,094 1,098 8,500
2023/11/21 1,109 1,110 1,100 1,101 11,700
2023/11/20 1,107 1,122 1,107 1,110 11,200
2023/11/17 1,096 1,111 1,096 1,111 11,400
2023/11/16 1,107 1,107 1,091 1,095 7,400
2023/11/15 1,095 1,107 1,093 1,107 11,000
2023/11/14 1,095 1,110 1,093 1,093 5,700
2023/11/13 1,110 1,110 1,091 1,095 18,500
2023/11/10 1,125 1,125 1,102 1,108 18,400
2023/11/09 1,109 1,132 1,109 1,125 13,300
2023/11/08 1,140 1,150 1,115 1,116 19,300
2023/11/07 1,135 1,139 1,120 1,139 15,200
2023/11/06 1,110 1,140 1,096 1,130 45,000
2023/11/02 1,111 1,111 1,100 1,109 9,700
2023/11/01 1,091 1,106 1,080 1,102 13,800
2023/10/31 1,081 1,095 1,068 1,091 15,400
2023/10/30 1,090 1,108 1,079 1,079 39,700
2023/10/27 1,088 1,111 1,085 1,111 8,600
2023/10/26 1,102 1,102 1,082 1,088 13,400
2023/10/25 1,120 1,120 1,094 1,107 13,200
2023/10/24 1,087 1,101 1,053 1,101 35,600
2023/10/23 1,105 1,113 1,086 1,095 31,500
2023/10/20 1,113 1,126 1,103 1,113 20,600
2023/10/19 1,127 1,139 1,120 1,120 14,100
2023/10/18 1,135 1,141 1,103 1,134 17,000
2023/10/17 1,140 1,148 1,123 1,130 13,700
2023/10/16 1,132 1,142 1,121 1,122 10,000
2023/10/13 1,182 1,193 1,149 1,153 21,900
2023/10/12 1,205 1,223 1,186 1,199 25,300
2023/10/11 1,202 1,236 1,176 1,202 82,600
2023/10/10 1,103 1,201 1,103 1,198 107,900
2023/10/06 1,128 1,131 1,091 1,103 105,700
2023/10/05 1,111 1,128 1,090 1,128 96,400
2023/10/04 1,109 1,116 1,093 1,103 40,600
2023/10/03 1,146 1,146 1,111 1,131 30,900
2023/10/02 1,139 1,149 1,130 1,143 25,200
2023/09/29 1,135 1,135 1,118 1,122 36,500
2023/09/28 1,116 1,144 1,112 1,133 38,100
2023/09/27 1,101 1,114 1,101 1,112 10,600
2023/09/26 1,098 1,105 1,093 1,103 7,900
2023/09/25 1,082 1,098 1,082 1,098 6,500
2023/09/22 1,081 1,093 1,078 1,082 11,000
2023/09/21 1,091 1,091 1,081 1,083 7,600
2023/09/20 1,094 1,094 1,083 1,083 13,400
2023/09/19 1,095 1,095 1,080 1,093 21,600
2023/09/15 1,095 1,097 1,089 1,095 12,100
2023/09/14 1,094 1,095 1,085 1,095 9,300
2023/09/13 1,099 1,104 1,093 1,093 8,000
2023/09/12 1,108 1,110 1,101 1,103 9,800
2023/09/11 1,105 1,107 1,090 1,099 23,900
2023/09/08 1,099 1,108 1,091 1,098 15,500
2023/09/07 1,095 1,103 1,095 1,099 15,900
2023/09/06 1,101 1,102 1,095 1,095 9,300
2023/09/05 1,098 1,112 1,098 1,104 10,400
2023/09/04 1,111 1,118 1,097 1,098 34,700
2023/09/01 1,076 1,112 1,076 1,094 36,800
2023/08/31 1,069 1,074 1,062 1,070 9,500
2023/08/30 1,071 1,071 1,058 1,061 7,900
2023/08/29 1,061 1,068 1,059 1,066 24,100
2023/08/28 1,065 1,065 1,054 1,058 11,100
2023/08/25 1,062 1,062 1,047 1,051 11,600
2023/08/24 1,056 1,063 1,056 1,057 1,200
2023/08/23 1,052 1,070 1,052 1,056 13,800
2023/08/22 1,035 1,068 1,035 1,062 21,300
2023/08/21 1,031 1,043 1,031 1,038 10,600
2023/08/18 1,040 1,048 1,034 1,043 8,700
2023/08/17 1,049 1,050 1,029 1,037 22,300
2023/08/16 1,045 1,054 1,043 1,047 9,600
2023/08/15 1,060 1,067 1,047 1,055 10,300
2023/08/14 1,063 1,073 1,056 1,060 12,700
2023/08/10 1,080 1,080 1,064 1,071 11,900
2023/08/09 1,082 1,084 1,070 1,073 22,200
2023/08/08 1,081 1,091 1,075 1,081 15,900
2023/08/07 1,061 1,094 1,055 1,091 26,100
2023/08/04 1,053 1,058 1,040 1,058 16,200
2023/08/03 1,067 1,074 1,053 1,053 19,600
2023/08/02 1,071 1,076 1,063 1,068 10,900
2023/08/01 1,068 1,076 1,068 1,073 8,900
2023/07/31 1,075 1,075 1,066 1,074 8,200
2023/07/28 1,068 1,071 1,049 1,061 59,300
2023/07/27 1,083 1,087 1,072 1,077 13,500
2023/07/26 1,098 1,098 1,082 1,087 9,800
2023/07/25 1,099 1,101 1,091 1,093 11,100
2023/07/24 1,105 1,110 1,087 1,091 16,400
2023/07/21 1,109 1,115 1,087 1,091 20,200
2023/07/20 1,120 1,128 1,105 1,105 28,600
2023/07/19 1,088 1,128 1,074 1,122 70,200
2023/07/18 1,103 1,103 1,042 1,071 131,100
2023/07/14 1,138 1,138 1,105 1,112 100,900
2023/07/13 1,106 1,126 1,090 1,119 53,000
2023/07/12 1,110 1,110 1,088 1,090 22,200
2023/07/11 1,112 1,116 1,092 1,097 25,300
2023/07/10 1,130 1,139 1,097 1,112 42,300
2023/07/07 1,113 1,132 1,103 1,125 22,000
2023/07/06 1,134 1,136 1,100 1,115 47,200
2023/07/05 1,149 1,154 1,136 1,144 19,800
2023/07/04 1,150 1,164 1,141 1,151 21,300
2023/07/03 1,175 1,175 1,145 1,149 45,500
2023/06/30 1,140 1,166 1,130 1,160 46,000
2023/06/29 1,130 1,135 1,116 1,135 26,400
2023/06/28 1,130 1,137 1,117 1,133 36,400
2023/06/27 1,130 1,137 1,101 1,127 90,300
2023/06/26 1,036 1,113 1,031 1,108 103,300
2023/06/23 1,052 1,052 1,029 1,037 18,300
2023/06/22 1,066 1,066 1,036 1,041 33,400
2023/06/21 1,055 1,068 1,054 1,063 12,300
2023/06/20 1,050 1,055 1,038 1,055 19,400
2023/06/19 1,048 1,061 1,045 1,053 33,100
2023/06/16 1,033 1,042 1,033 1,040 16,800
2023/06/15 1,036 1,036 1,024 1,025 15,000
2023/06/14 1,029 1,044 1,027 1,036 28,000
2023/06/13 1,028 1,046 1,022 1,027 38,500
2023/06/12 1,024 1,030 1,020 1,028 15,600
2023/06/09 1,020 1,020 1,011 1,016 9,000
2023/06/08 1,021 1,030 1,003 1,009 17,700
2023/06/07 1,017 1,036 1,013 1,030 46,700
2023/06/06 1,015 1,027 1,010 1,017 36,700
2023/06/05 998 1,015 998 1,013 23,000
2023/06/02 997 998 991 995 9,100
2023/06/01 992 1,006 992 997 9,300
2023/05/31 1,005 1,009 996 996 22,000
2023/05/30 991 1,010 988 1,002 37,200
2023/05/29 1,014 1,023 1,008 1,018 43,600
2023/05/26 1,033 1,034 1,011 1,011 46,800
2023/05/25 1,040 1,040 1,032 1,032 15,400
2023/05/24 1,031 1,036 1,027 1,032 10,900
2023/05/23 1,043 1,046 1,031 1,031 19,000
2023/05/22 1,031 1,044 1,031 1,043 10,400
2023/05/19 1,037 1,040 1,031 1,031 17,000
2023/05/18 1,040 1,044 1,027 1,033 22,700
2023/05/17 1,027 1,040 1,027 1,039 14,400
2023/05/16 1,039 1,048 1,026 1,026 24,000
2023/05/15 1,047 1,052 1,026 1,039 29,000
2023/05/12 1,044 1,058 1,040 1,048 16,100
2023/05/11 1,038 1,052 1,036 1,049 34,800
2023/05/10 1,082 1,082 1,052 1,053 27,300
2023/05/09 1,081 1,088 1,069 1,082 16,400
2023/05/08 1,070 1,093 1,070 1,081 35,100
2023/05/02 1,050 1,065 1,043 1,064 21,600
2023/05/01 1,050 1,053 1,031 1,050 26,800
2023/04/28 1,034 1,045 1,022 1,044 26,000
2023/04/27 1,018 1,055 1,014 1,022 59,700
2023/04/26 1,026 1,026 1,010 1,019 34,100
2023/04/25 1,027 1,037 1,024 1,030 12,800
2023/04/24 1,025 1,032 1,023 1,030 14,300
2023/04/21 1,048 1,049 1,029 1,029 42,500
2023/04/20 1,043 1,056 1,037 1,037 55,600
2023/04/19 1,026 1,042 1,024 1,036 24,900
2023/04/18 1,057 1,057 1,029 1,034 43,400
2023/04/17 1,015 1,056 1,015 1,055 80,300
2023/04/14 1,038 1,038 1,011 1,013 51,200
2023/04/13 1,019 1,040 1,004 1,023 54,000
2023/04/12 1,028 1,038 1,012 1,013 108,200
2023/04/11 1,072 1,085 1,024 1,045 155,600
2023/04/10 1,015 1,097 1,010 1,068 466,200
2023/04/07 998 1,010 968 999 676,300
2023/04/06 904 910 887 894 141,100
2023/04/05 908 914 892 897 55,600
2023/04/04 912 913 905 909 32,900
2023/04/03 910 913 908 910 17,000
2023/03/31 907 911 904 906 30,900
2023/03/30 900 907 899 907 8,400
2023/03/29 896 902 894 902 13,300
2023/03/28 896 900 893 896 8,600
2023/03/27 896 901 894 901 8,500
2023/03/24 899 907 895 902 17,700
2023/03/23 894 907 889 907 12,000
2023/03/22 889 896 887 895 5,200
2023/03/20 893 893 883 884 9,900
2023/03/17 891 895 886 893 14,000
2023/03/16 891 891 882 890 19,100
2023/03/15 896 900 893 893 15,000
2023/03/14 906 906 892 893 19,600
2023/03/13 906 907 903 907 7,900
2023/03/10 914 915 907 914 9,100
2023/03/09 915 920 911 911 11,900
2023/03/08 912 915 911 912 5,800
2023/03/07 911 915 911 911 4,200
2023/03/06 916 916 909 913 9,900
2023/03/03 906 915 905 914 12,000
2023/03/02 910 916 906 909 15,900
2023/03/01 909 912 905 912 3,300
2023/02/28 920 920 905 909 15,700
2023/02/27 911 919 910 919 8,400
2023/02/24 905 910 903 910 8,000
2023/02/22 905 911 891 903 35,600
2023/02/21 910 910 906 908 5,900
2023/02/20 910 911 901 907 21,800
2023/02/17 907 909 900 908 25,800
2023/02/16 916 918 900 909 47,600
2023/02/15 921 921 911 916 11,800
2023/02/14 924 925 918 918 12,100
2023/02/13 925 925 922 924 1,700
2023/02/10 930 935 922 925 5,600
2023/02/09 931 931 923 930 4,500
2023/02/08 926 928 925 928 4,200
2023/02/07 932 932 925 928 1,700
2023/02/06 924 928 921 922 6,100
2023/02/03 934 935 922 924 9,000
2023/02/02 934 939 929 934 7,500
2023/02/01 941 941 940 941 1,100
2023/01/31 939 939 930 937 6,300
2023/01/30 938 951 931 931 52,600
2023/01/27 935 941 932 938 7,700
2023/01/26 940 940 930 934 4,400
2023/01/25 943 943 935 937 6,000
2023/01/24 945 945 935 939 11,400
2023/01/23 945 945 938 940 6,300
2023/01/20 940 944 936 943 47,200
2023/01/19 937 944 930 943 10,900
2023/01/18 940 945 936 937 35,200
2023/01/17 940 948 932 940 18,500
2023/01/16 928 951 927 942 39,700
2023/01/13 930 946 915 937 49,900
2023/01/12 930 931 913 915 17,700
2023/01/11 921 935 921 931 11,700
2023/01/10 910 926 910 924 7,800
2023/01/06 916 917 906 906 11,000
2023/01/05 912 916 909 916 5,500
2023/01/04 927 927 912 915 8,300

このページの先頭へ