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

東洋合成工業(4970)の株価時系列情報

東洋合成工業(4970)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
2017/12/29 1,698 1,698 1,672 1,672 26,900
2017/12/28 1,713 1,727 1,674 1,677 41,400
2017/12/27 1,651 1,712 1,642 1,699 73,200
2017/12/26 1,621 1,668 1,620 1,643 52,700
2017/12/25 1,690 1,713 1,645 1,645 80,900
2017/12/22 1,700 1,700 1,656 1,676 55,000
2017/12/21 1,679 1,697 1,666 1,697 66,000
2017/12/20 1,636 1,670 1,626 1,662 57,500
2017/12/19 1,612 1,650 1,612 1,636 51,500
2017/12/18 1,645 1,670 1,607 1,611 94,400
2017/12/15 1,604 1,641 1,560 1,636 127,000
2017/12/14 1,540 1,584 1,517 1,575 69,200
2017/12/13 1,600 1,600 1,530 1,550 128,300
2017/12/12 1,680 1,680 1,606 1,606 119,700
2017/12/11 1,705 1,705 1,663 1,681 36,100
2017/12/08 1,700 1,710 1,651 1,665 100,500
2017/12/07 1,749 1,790 1,684 1,708 58,800
2017/12/06 1,732 1,805 1,703 1,720 53,300
2017/12/05 1,785 1,785 1,696 1,759 49,700
2017/12/04 1,760 1,831 1,760 1,790 38,400
2017/12/01 1,780 1,793 1,753 1,760 26,500
2017/11/30 1,786 1,800 1,755 1,779 82,600
2017/11/29 1,835 1,925 1,784 1,850 69,200
2017/11/28 1,900 1,905 1,805 1,847 64,200
2017/11/27 1,935 1,983 1,900 1,908 95,100
2017/11/24 1,801 1,931 1,801 1,927 121,400
2017/11/22 1,850 1,877 1,750 1,830 104,700
2017/11/21 1,780 1,845 1,755 1,844 180,900
2017/11/20 1,698 1,795 1,698 1,795 212,800
2017/11/17 1,670 1,699 1,623 1,650 131,900
2017/11/16 1,488 1,629 1,488 1,620 120,700
2017/11/15 1,522 1,574 1,465 1,491 106,200
2017/11/14 1,579 1,619 1,515 1,540 127,800
2017/11/13 1,611 1,649 1,562 1,594 439,700
2017/11/10 1,395 1,449 1,366 1,401 124,200
2017/11/09 1,414 1,440 1,387 1,425 109,400
2017/11/08 1,377 1,407 1,364 1,399 61,800
2017/11/07 1,361 1,386 1,353 1,372 39,900
2017/11/06 1,423 1,423 1,358 1,367 80,300
2017/11/02 1,444 1,463 1,405 1,412 76,200
2017/11/01 1,403 1,437 1,396 1,432 68,100
2017/10/31 1,391 1,407 1,371 1,400 42,600
2017/10/30 1,367 1,410 1,362 1,397 81,100
2017/10/27 1,355 1,388 1,348 1,367 52,900
2017/10/26 1,320 1,357 1,320 1,340 47,900
2017/10/25 1,328 1,348 1,307 1,313 57,300
2017/10/24 1,301 1,315 1,270 1,311 50,800
2017/10/23 1,254 1,325 1,246 1,311 31,600
2017/10/20 1,243 1,256 1,234 1,236 35,200
2017/10/19 1,304 1,307 1,256 1,263 84,000
2017/10/18 1,317 1,337 1,300 1,309 44,300
2017/10/17 1,321 1,355 1,316 1,317 40,400
2017/10/16 1,365 1,365 1,320 1,333 48,200
2017/10/13 1,363 1,380 1,341 1,359 61,200
2017/10/12 1,322 1,359 1,312 1,333 36,000
2017/10/11 1,338 1,338 1,307 1,311 33,000
2017/10/10 1,321 1,352 1,305 1,332 25,000
2017/10/06 1,329 1,363 1,320 1,323 50,200
2017/10/05 1,405 1,417 1,328 1,329 113,900
2017/10/04 1,350 1,400 1,340 1,400 122,900
2017/10/03 1,343 1,345 1,316 1,321 35,000
2017/10/02 1,323 1,343 1,317 1,335 27,600
2017/09/29 1,355 1,355 1,315 1,325 58,900
2017/09/28 1,344 1,368 1,344 1,355 33,600
2017/09/27 1,317 1,352 1,315 1,339 38,600
2017/09/26 1,330 1,336 1,300 1,300 65,700
2017/09/25 1,350 1,384 1,334 1,341 53,800
2017/09/22 1,410 1,410 1,315 1,357 121,100
2017/09/21 1,436 1,450 1,390 1,410 125,600
2017/09/20 1,387 1,398 1,318 1,335 104,700
2017/09/19 1,432 1,469 1,400 1,416 103,500
2017/09/15 1,336 1,430 1,333 1,415 152,100
2017/09/14 1,374 1,377 1,292 1,357 98,200
2017/09/13 1,310 1,380 1,310 1,372 111,300
2017/09/12 1,330 1,390 1,285 1,305 223,800
2017/09/11 1,269 1,300 1,257 1,275 51,300
2017/09/08 1,264 1,320 1,254 1,254 90,800
2017/09/07 1,306 1,315 1,263 1,269 88,400
2017/09/06 1,148 1,313 1,141 1,311 239,200
2017/09/05 1,190 1,248 1,122 1,171 143,100
2017/09/04 1,235 1,244 1,135 1,176 152,900
2017/09/01 1,283 1,283 1,248 1,268 61,600
2017/08/31 1,295 1,320 1,291 1,292 58,500
2017/08/30 1,321 1,346 1,250 1,322 127,500
2017/08/29 1,224 1,342 1,221 1,342 194,200
2017/08/28 1,155 1,248 1,150 1,248 176,600
2017/08/25 1,180 1,180 1,131 1,135 83,300
2017/08/24 1,209 1,209 1,141 1,179 105,000
2017/08/23 1,150 1,208 1,146 1,190 131,600
2017/08/22 1,111 1,167 1,111 1,155 91,200
2017/08/21 1,159 1,167 1,090 1,110 116,300
2017/08/18 1,001 1,178 996 1,105 245,500
2017/08/17 984 1,019 970 1,019 67,200
2017/08/16 950 980 945 980 24,400
2017/08/15 930 952 930 935 20,200
2017/08/14 913 944 907 920 24,700
2017/08/10 979 980 925 936 98,400
2017/08/09 970 1,000 951 1,000 104,700
2017/08/08 959 973 951 965 26,400
2017/08/07 926 966 926 964 48,700
2017/08/04 919 922 912 920 9,200
2017/08/03 931 931 905 912 19,100
2017/08/02 913 925 910 920 13,400
2017/08/01 932 934 882 898 14,100
2017/07/31 927 942 922 932 6,300
2017/07/28 946 949 919 927 28,600
2017/07/27 955 955 940 944 12,700
2017/07/26 948 955 944 952 18,000
2017/07/25 942 949 938 948 12,300
2017/07/24 941 950 936 936 16,500
2017/07/21 945 950 935 940 28,400
2017/07/20 936 959 927 947 30,500
2017/07/19 915 944 902 942 27,600
2017/07/18 918 920 905 918 18,000
2017/07/14 888 903 878 903 14,700
2017/07/13 880 890 874 874 18,100
2017/07/12 883 885 855 869 16,300
2017/07/11 874 884 873 880 10,500
2017/07/10 873 887 873 884 7,000
2017/07/07 865 880 862 870 10,800
2017/07/06 904 904 872 872 9,800
2017/07/05 877 899 873 889 23,000
2017/07/04 917 935 876 878 24,500
2017/07/03 898 916 890 910 14,700
2017/06/30 882 887 866 885 29,500
2017/06/29 931 931 890 899 38,700
2017/06/28 962 967 912 914 49,800
2017/06/27 963 971 962 963 19,500
2017/06/26 972 984 967 974 12,000
2017/06/23 986 998 945 986 41,500
2017/06/22 992 995 981 985 29,300
2017/06/21 980 982 972 980 48,700
2017/06/20 963 985 960 969 80,100
2017/06/19 901 1,010 901 963 213,700
2017/06/16 905 907 894 894 17,600
2017/06/15 907 908 890 896 21,300
2017/06/14 900 914 894 900 23,400
2017/06/13 901 909 897 899 18,900
2017/06/12 913 919 887 898 50,400
2017/06/09 860 934 859 927 141,500
2017/06/08 830 860 830 842 65,000
2017/06/07 815 835 815 828 16,300
2017/06/06 832 838 820 823 32,200
2017/06/05 799 834 799 834 51,300
2017/06/02 821 832 800 812 92,200
2017/06/01 745 825 745 810 128,100
2017/05/31 720 739 720 730 9,500
2017/05/30 730 730 717 720 4,600
2017/05/29 725 730 706 729 11,600
2017/05/26 734 740 726 726 8,500
2017/05/25 753 760 746 746 18,400
2017/05/24 770 770 753 755 24,300
2017/05/23 748 770 748 759 43,400
2017/05/22 721 748 720 748 42,200
2017/05/19 721 723 715 717 16,800
2017/05/18 710 715 695 715 11,900
2017/05/17 721 721 705 717 12,100
2017/05/16 704 723 704 711 27,000
2017/05/15 720 725 690 710 82,900
2017/05/12 680 683 670 679 9,400
2017/05/11 668 682 665 680 15,600
2017/05/10 658 668 657 665 14,900
2017/05/09 658 664 655 659 8,200
2017/05/08 656 660 651 655 25,300
2017/05/02 658 658 651 651 7,900
2017/05/01 657 657 648 657 9,400
2017/04/28 655 660 646 649 8,300
2017/04/27 660 660 642 651 10,500
2017/04/26 651 664 646 653 17,300
2017/04/25 652 653 621 631 34,900
2017/04/24 720 721 650 650 277,900
2017/04/21 643 683 643 683 43,300
2017/04/20 591 591 581 583 6,600
2017/04/19 581 583 577 581 13,800
2017/04/18 602 602 573 580 8,100
2017/04/17 571 573 567 573 6,100
2017/04/14 582 583 574 581 5,500
2017/04/13 599 599 575 582 12,900
2017/04/12 610 615 596 599 12,600
2017/04/11 607 620 607 615 3,700
2017/04/10 623 625 608 615 6,600
2017/04/07 611 615 608 614 7,700
2017/04/06 632 632 620 620 4,800
2017/04/05 636 642 636 639 13,900
2017/04/04 675 675 632 636 14,700
2017/04/03 663 674 663 674 3,500
2017/03/31 677 679 662 662 6,100
2017/03/30 673 679 665 665 6,800
2017/03/29 675 685 670 675 23,500
2017/03/28 703 710 700 710 8,000
2017/03/27 706 710 697 700 13,000
2017/03/24 702 702 698 702 5,700
2017/03/23 695 699 690 692 7,600
2017/03/22 703 707 699 699 9,700
2017/03/21 718 718 700 711 11,900
2017/03/17 696 704 695 695 10,100
2017/03/16 692 692 685 690 6,400
2017/03/15 693 694 680 682 11,300
2017/03/14 682 695 681 690 9,700
2017/03/13 700 708 691 691 13,800
2017/03/10 750 751 700 708 65,400
2017/03/09 656 753 651 720 262,600
2017/03/08 657 657 651 653 3,400
2017/03/07 654 654 651 651 2,700
2017/03/06 657 657 645 645 6,700
2017/03/03 654 660 651 653 9,700
2017/03/02 657 659 654 657 8,000
2017/03/01 659 659 653 658 2,900
2017/02/28 647 660 645 659 11,200
2017/02/27 644 647 644 644 3,900
2017/02/24 648 649 642 648 5,800
2017/02/23 642 645 641 644 3,300
2017/02/22 646 650 643 645 4,700
2017/02/21 648 653 646 648 8,500
2017/02/20 648 648 635 638 6,700
2017/02/17 650 650 635 640 5,500
2017/02/16 646 656 634 634 7,900
2017/02/15 654 654 645 646 9,400
2017/02/14 662 667 642 654 22,200
2017/02/13 633 669 616 660 71,100
2017/02/10 675 703 668 693 40,700
2017/02/09 678 680 672 676 6,100
2017/02/08 672 681 672 679 5,800
2017/02/07 676 677 665 669 9,900
2017/02/06 682 682 664 673 13,100
2017/02/03 669 679 665 676 9,800
2017/02/02 675 680 662 664 8,600
2017/02/01 662 675 661 675 3,500
2017/01/31 680 683 663 669 16,200
2017/01/30 655 692 655 692 52,200
2017/01/27 646 654 644 650 7,200
2017/01/26 651 654 640 649 8,800
2017/01/25 643 650 643 645 15,000
2017/01/24 626 647 626 644 7,600
2017/01/23 623 676 621 630 16,700
2017/01/20 634 634 622 623 6,500
2017/01/19 630 631 621 624 6,800
2017/01/18 611 620 606 620 13,900
2017/01/17 615 624 611 618 6,300
2017/01/16 640 640 613 619 13,300
2017/01/13 620 640 620 635 8,700
2017/01/12 652 652 629 629 18,600
2017/01/11 648 656 646 648 12,800
2017/01/10 664 664 644 653 34,000
2017/01/06 646 650 635 644 25,300
2017/01/05 656 663 631 644 98,300
2017/01/04 581 597 581 596 8,000

このページの先頭へ