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
2026/06/15 1,613 1,624 1,609 1,618 14,200
2026/06/12 1,610 1,624 1,608 1,611 8,400
2026/06/11 1,620 1,620 1,600 1,620 11,500
2026/06/10 1,637 1,637 1,606 1,610 33,700
2026/06/09 1,640 1,656 1,637 1,640 20,500
2026/06/08 1,689 1,689 1,630 1,638 48,900
2026/06/05 1,680 1,708 1,680 1,690 13,700
2026/06/04 1,677 1,685 1,656 1,680 24,500
2026/06/03 1,691 1,700 1,670 1,680 27,200
2026/06/02 1,701 1,701 1,683 1,691 19,200
2026/06/01 1,692 1,720 1,680 1,701 33,900
2026/05/29 1,690 1,711 1,682 1,691 26,900
2026/05/28 1,686 1,711 1,680 1,695 63,600
2026/05/27 1,767 1,775 1,760 1,763 40,600
2026/05/26 1,777 1,781 1,767 1,771 14,400
2026/05/25 1,814 1,814 1,774 1,776 30,800
2026/05/22 1,774 1,775 1,751 1,774 24,200
2026/05/21 1,785 1,800 1,773 1,773 16,600
2026/05/20 1,802 1,802 1,766 1,784 42,000
2026/05/19 1,808 1,820 1,803 1,804 8,800
2026/05/18 1,794 1,806 1,794 1,800 8,800
2026/05/15 1,795 1,803 1,777 1,791 21,300
2026/05/14 1,821 1,846 1,793 1,795 26,200
2026/05/13 1,825 1,831 1,820 1,821 5,300
2026/05/12 1,830 1,833 1,816 1,816 19,000
2026/05/11 1,831 1,842 1,825 1,830 5,200
2026/05/08 1,818 1,830 1,803 1,830 18,100
2026/05/07 1,824 1,824 1,806 1,819 29,600
2026/05/01 1,820 1,822 1,801 1,810 34,900
2026/04/30 1,831 1,845 1,815 1,825 40,300
2026/04/28 1,818 1,845 1,818 1,841 7,700
2026/04/27 1,838 1,838 1,813 1,818 18,200
2026/04/24 1,837 1,847 1,837 1,838 17,200
2026/04/23 1,886 1,886 1,831 1,837 34,400
2026/04/22 1,848 1,887 1,848 1,887 11,400
2026/04/21 1,855 1,866 1,851 1,851 12,600
2026/04/20 1,861 1,862 1,843 1,852 9,100
2026/04/17 1,831 1,858 1,828 1,857 9,200
2026/04/16 1,847 1,864 1,831 1,831 18,600
2026/04/15 1,827 1,847 1,827 1,845 12,900
2026/04/14 1,850 1,850 1,826 1,827 13,600
2026/04/13 1,805 1,865 1,805 1,838 39,900
2026/04/10 1,848 1,853 1,815 1,824 34,200
2026/04/09 1,840 1,860 1,825 1,831 26,600
2026/04/08 1,850 1,853 1,836 1,847 14,500
2026/04/07 1,811 1,843 1,811 1,824 10,100
2026/04/06 1,814 1,825 1,804 1,807 10,900
2026/04/03 1,812 1,820 1,802 1,814 11,600
2026/03/27 1,778 1,795 1,760 1,789 29,100
2026/03/26 1,795 1,795 1,766 1,779 12,600
2026/03/25 1,766 1,797 1,766 1,781 8,600
2026/03/24 1,760 1,771 1,753 1,765 20,000
2026/03/23 1,775 1,775 1,726 1,731 30,100
2026/03/19 1,813 1,813 1,787 1,795 14,400
2026/03/18 1,819 1,825 1,817 1,819 17,700
2026/03/17 1,827 1,827 1,800 1,803 9,500
2026/03/16 1,823 1,823 1,800 1,815 11,100
2026/03/13 1,826 1,850 1,816 1,824 16,100
2026/03/12 1,849 1,854 1,836 1,843 26,700
2026/03/11 1,863 1,863 1,847 1,849 9,200
2026/03/10 1,833 1,868 1,833 1,851 24,900
2026/03/09 1,800 1,819 1,783 1,813 39,000
2026/03/06 1,820 1,845 1,811 1,835 14,800
2026/03/05 1,830 1,859 1,828 1,834 30,800
2026/03/04 1,800 1,810 1,755 1,775 67,900
2026/03/03 1,840 1,846 1,816 1,816 29,200
2026/03/02 1,824 1,861 1,822 1,838 21,600
2026/02/27 1,839 1,866 1,833 1,841 21,400
2026/02/26 1,815 1,836 1,812 1,827 8,100
2026/02/25 1,815 1,820 1,813 1,816 9,500
2026/02/24 1,827 1,830 1,803 1,810 30,700
2026/02/20 1,850 1,850 1,830 1,830 8,100
2026/02/19 1,832 1,854 1,829 1,842 10,900
2026/02/18 1,836 1,839 1,830 1,833 14,300
2026/02/17 1,836 1,850 1,828 1,831 13,300
2026/02/16 1,826 1,853 1,826 1,843 11,900
2026/02/13 1,865 1,870 1,824 1,825 37,500
2026/02/12 1,888 1,897 1,867 1,878 16,000
2026/02/10 1,861 1,900 1,861 1,888 25,400
2026/02/09 1,868 1,870 1,847 1,862 26,500
2026/02/06 1,845 1,845 1,810 1,828 47,300
2026/02/05 1,840 1,868 1,840 1,847 33,500
2026/02/04 1,889 1,889 1,835 1,840 84,100
2026/02/03 1,915 1,944 1,891 1,905 33,300
2026/02/02 1,940 1,955 1,924 1,924 19,700
2026/01/30 1,951 1,960 1,911 1,936 15,500
2026/01/29 1,947 1,953 1,913 1,942 11,600
2026/01/28 1,951 1,952 1,925 1,944 11,100
2026/01/27 1,930 1,951 1,920 1,951 8,200
2026/01/26 1,960 1,960 1,925 1,929 24,100
2026/01/23 1,979 1,990 1,955 1,963 21,000
2026/01/22 1,997 1,997 1,971 1,979 22,000
2026/01/21 1,991 2,015 1,960 1,991 43,800
2026/01/20 1,999 1,999 1,952 1,998 25,800
2026/01/19 2,010 2,034 1,970 1,999 29,900
2026/01/16 1,939 2,000 1,934 2,000 38,600
2026/01/15 1,933 1,953 1,917 1,929 62,300
2026/01/14 1,930 1,960 1,907 1,940 55,300
2026/01/13 1,922 1,949 1,910 1,925 46,800
2026/01/09 1,880 1,926 1,875 1,890 36,300
2026/01/08 1,892 1,895 1,853 1,877 27,700
2026/01/07 1,880 1,900 1,875 1,890 43,700
2026/01/06 1,915 1,917 1,870 1,879 67,700
2026/01/05 1,898 1,900 1,875 1,888 59,300

このページの先頭へ