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
2026/03/11 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