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
2021/12/30 15,690 15,730 15,040 15,630 65,100
2021/12/29 16,790 16,810 15,530 15,690 126,200
2021/12/28 16,420 16,830 16,280 16,730 51,100
2021/12/27 16,240 16,240 15,920 16,140 28,300
2021/12/24 16,150 16,530 16,150 16,330 29,300
2021/12/23 16,270 16,440 16,150 16,360 25,600
2021/12/22 15,810 16,220 15,730 16,000 39,000
2021/12/21 16,100 16,170 15,640 15,930 48,200
2021/12/20 16,060 16,400 15,710 15,710 34,900
2021/12/17 16,530 16,640 16,100 16,220 60,100
2021/12/16 17,350 17,350 16,750 17,000 30,700
2021/12/15 16,460 17,030 16,420 16,810 26,300
2021/12/14 16,710 17,010 16,430 16,520 36,000
2021/12/13 17,230 17,350 16,920 17,110 19,700
2021/12/10 17,470 17,580 17,040 17,110 26,900
2021/12/09 17,610 17,710 17,450 17,590 31,800
2021/12/08 17,710 17,710 16,960 17,610 53,700
2021/12/07 16,400 16,980 16,330 16,980 26,000
2021/12/06 16,980 16,980 16,270 16,390 37,500
2021/12/03 17,110 17,110 16,640 16,990 28,000
2021/12/02 17,720 17,720 16,800 16,800 52,800
2021/12/01 17,900 17,970 17,100 17,750 79,500
2021/11/30 17,630 17,950 17,100 17,240 77,400
2021/11/29 16,610 17,740 16,600 17,230 50,100
2021/11/26 17,870 17,870 17,200 17,490 37,800
2021/11/25 18,080 18,230 17,720 17,980 23,000
2021/11/24 18,990 18,990 17,810 18,050 63,300
2021/11/22 18,550 19,270 18,550 19,010 46,400
2021/11/19 18,600 19,130 18,540 18,670 54,100
2021/11/18 18,820 18,940 18,510 18,510 41,700
2021/11/17 18,890 19,180 18,550 19,010 47,500
2021/11/16 18,490 18,850 18,160 18,670 44,600
2021/11/15 18,150 18,300 17,920 18,150 46,100
2021/11/12 17,500 18,130 17,500 18,050 39,400
2021/11/11 17,580 17,660 17,040 17,500 50,600
2021/11/10 17,220 17,590 16,710 17,310 41,400
2021/11/09 17,320 17,850 16,970 17,020 44,900
2021/11/08 16,230 18,360 16,110 17,500 210,800
2021/11/05 18,550 19,210 18,210 18,230 88,100
2021/11/04 17,950 18,540 17,720 18,260 114,600
2021/11/02 17,010 17,670 16,790 17,500 87,300
2021/11/01 16,100 17,120 16,090 16,610 127,300
2021/10/29 15,980 16,050 15,610 15,780 29,700
2021/10/28 15,760 16,100 15,760 15,980 22,400
2021/10/27 15,750 16,210 15,750 15,830 21,000
2021/10/26 15,880 16,180 15,810 16,030 22,300
2021/10/25 15,380 15,750 15,170 15,720 34,400
2021/10/22 15,250 16,150 14,990 15,680 49,600
2021/10/21 15,040 15,380 14,880 15,090 37,800
2021/10/20 15,800 15,930 15,160 15,180 37,100
2021/10/19 15,630 16,000 15,600 15,740 30,200
2021/10/18 15,690 15,700 15,280 15,630 52,600
2021/10/15 14,330 15,250 14,330 15,240 54,000
2021/10/14 14,070 14,450 14,000 14,030 22,500
2021/10/13 14,230 14,250 13,850 14,050 33,600
2021/10/12 14,060 14,270 13,920 14,240 23,600
2021/10/11 14,030 14,260 13,680 14,030 29,800
2021/10/08 14,130 14,360 14,010 14,330 33,700
2021/10/07 13,810 14,200 13,750 13,850 26,900
2021/10/06 14,400 14,560 13,740 13,970 51,200
2021/10/05 13,700 14,380 13,400 13,800 90,100
2021/10/04 14,680 15,010 13,630 14,100 65,500
2021/10/01 14,940 15,090 14,260 14,640 41,800
2021/09/30 15,700 15,700 14,890 14,980 90,800
2021/09/29 15,730 15,990 15,200 15,550 84,600
2021/09/28 16,830 16,900 16,300 16,540 54,200
2021/09/27 17,060 17,180 16,720 17,130 24,300
2021/09/24 17,800 17,810 17,010 17,060 32,300
2021/09/22 17,350 17,530 16,990 17,320 28,600
2021/09/21 16,620 17,300 16,610 17,290 22,400
2021/09/17 17,000 17,580 17,000 17,400 42,800
2021/09/16 17,610 17,790 16,970 17,100 37,400
2021/09/15 17,100 17,510 17,100 17,430 25,200
2021/09/14 17,120 17,550 16,850 17,370 41,600
2021/09/13 17,280 17,400 16,700 16,850 32,800
2021/09/10 16,610 17,200 16,550 17,200 65,800
2021/09/09 17,010 17,100 16,360 16,610 86,300
2021/09/08 17,420 17,470 17,080 17,150 55,600
2021/09/07 17,500 17,620 16,930 17,500 85,300
2021/09/06 17,500 18,290 17,390 17,470 153,600
2021/09/03 15,600 17,150 15,420 16,930 149,400
2021/09/02 15,650 15,700 15,320 15,610 32,600
2021/09/01 15,270 15,580 14,630 15,520 62,400
2021/08/31 15,300 15,800 15,180 15,200 72,600
2021/08/30 14,710 15,280 14,420 15,270 95,800
2021/08/27 13,900 14,440 13,810 14,240 34,500
2021/08/26 13,940 14,380 13,840 13,980 30,200
2021/08/25 14,150 14,400 13,850 13,850 58,900
2021/08/24 13,170 13,810 13,170 13,780 36,800
2021/08/23 13,030 13,080 12,790 12,980 27,200
2021/08/20 12,990 13,170 12,850 13,010 29,900
2021/08/19 13,570 13,720 13,020 13,050 34,900
2021/08/18 13,850 13,910 13,440 13,810 20,100
2021/08/17 14,560 14,560 13,480 13,730 67,400
2021/08/16 14,350 14,580 14,130 14,360 40,000
2021/08/13 14,520 15,300 13,850 14,520 120,700
2021/08/12 13,380 14,700 13,350 14,600 175,500
2021/08/11 13,100 13,890 12,900 13,380 136,200
2021/08/10 12,880 13,330 12,340 12,800 175,000
2021/08/06 12,500 12,500 12,140 12,190 16,800
2021/08/05 12,240 12,540 12,210 12,320 15,600
2021/08/04 12,380 12,550 12,220 12,420 22,700
2021/08/03 12,040 12,430 11,990 12,380 38,500
2021/08/02 12,150 12,460 11,980 12,140 34,600
2021/07/30 11,960 12,100 11,710 12,010 52,000
2021/07/29 11,740 11,990 11,630 11,960 15,600
2021/07/28 11,800 11,950 11,680 11,740 19,700
2021/07/27 12,350 12,440 11,950 12,000 28,000
2021/07/26 12,040 12,050 11,810 11,870 15,900
2021/07/21 11,600 11,880 11,490 11,740 31,400
2021/07/20 11,710 11,890 11,490 11,520 32,700
2021/07/19 12,160 12,160 11,750 11,870 46,400
2021/07/16 12,380 12,480 12,150 12,210 30,100
2021/07/15 12,860 12,910 12,400 12,410 56,400
2021/07/14 12,950 13,270 12,860 12,950 19,900
2021/07/13 13,400 13,400 12,940 13,200 38,100
2021/07/12 12,910 13,260 12,820 13,190 51,900
2021/07/09 12,510 12,790 12,400 12,790 38,800
2021/07/08 12,420 12,890 12,190 12,740 50,600
2021/07/07 12,500 12,790 12,300 12,500 46,500
2021/07/06 12,200 12,540 12,200 12,510 32,200
2021/07/05 12,200 12,300 12,100 12,240 16,600
2021/07/02 12,280 12,360 12,130 12,250 18,700
2021/07/01 12,460 12,660 12,190 12,290 28,300
2021/06/30 12,420 12,470 11,910 12,370 100,100
2021/06/29 12,660 12,720 12,210 12,500 35,200
2021/06/28 12,610 12,730 12,520 12,660 16,400
2021/06/25 12,800 12,870 12,560 12,600 18,900
2021/06/24 13,010 13,010 12,700 12,700 17,900
2021/06/23 13,170 13,250 12,790 12,840 28,100
2021/06/22 12,990 13,030 12,750 12,970 14,600
2021/06/21 12,500 12,860 12,450 12,670 22,700
2021/06/18 12,950 13,060 12,830 12,860 39,800
2021/06/17 13,100 13,300 12,810 12,950 91,200
2021/06/16 12,840 12,840 12,360 12,560 37,600
2021/06/15 12,900 13,140 12,840 12,930 47,000
2021/06/14 12,500 12,890 12,450 12,800 35,500
2021/06/11 12,600 12,850 12,450 12,530 31,600
2021/06/10 12,430 12,690 12,250 12,520 22,300
2021/06/09 12,190 12,540 12,020 12,440 43,200
2021/06/08 12,540 12,540 12,100 12,260 23,900
2021/06/07 12,320 12,600 12,240 12,440 45,000
2021/06/04 12,000 12,090 11,760 12,070 26,600
2021/06/03 11,360 12,140 11,360 12,110 59,100
2021/06/02 11,160 11,490 10,950 11,490 43,700
2021/06/01 11,690 11,690 11,020 11,070 74,200
2021/05/31 11,420 11,780 11,130 11,640 105,300
2021/05/28 11,600 11,730 11,390 11,390 28,800
2021/05/27 11,740 11,740 11,410 11,580 27,400
2021/05/26 11,450 11,740 11,360 11,700 20,200
2021/05/25 11,780 11,840 11,410 11,450 33,300
2021/05/24 11,330 11,610 11,210 11,500 40,400
2021/05/21 11,290 11,850 11,160 11,630 111,200
2021/05/20 10,080 10,830 10,080 10,750 77,600
2021/05/19 10,090 10,320 10,000 10,080 36,000
2021/05/18 10,200 10,500 10,070 10,330 50,500
2021/05/17 10,880 10,910 10,420 10,500 29,600
2021/05/14 10,970 11,240 10,580 10,800 47,800
2021/05/13 10,700 11,290 10,640 10,840 65,600
2021/05/12 11,550 12,000 11,140 11,290 108,900
2021/05/11 12,300 12,300 11,440 11,540 57,400
2021/05/10 12,570 12,690 12,360 12,430 26,400
2021/05/07 12,800 13,000 12,580 12,640 19,200
2021/05/06 13,320 13,320 12,580 12,800 101,000
2021/04/30 13,070 13,690 12,910 13,620 93,500
2021/04/28 12,470 12,920 12,250 12,870 36,300
2021/04/27 12,720 12,720 12,250 12,250 24,900
2021/04/26 13,100 13,190 12,550 12,690 21,300
2021/04/23 13,000 13,320 12,800 12,910 28,800
2021/04/22 12,470 13,170 12,430 13,100 48,200
2021/04/21 12,300 12,300 12,020 12,170 14,500
2021/04/20 12,780 12,790 12,450 12,470 17,400
2021/04/19 12,670 12,860 12,480 12,810 18,200
2021/04/16 12,870 13,190 12,510 12,530 34,500
2021/04/15 12,150 12,600 12,150 12,600 27,600
2021/04/14 12,720 12,800 12,310 12,350 30,100
2021/04/13 12,440 12,770 12,200 12,590 22,200
2021/04/12 12,840 12,840 12,260 12,360 23,600
2021/04/09 13,110 13,450 12,650 12,820 39,800
2021/04/08 13,610 13,610 13,010 13,090 30,200
2021/04/07 13,450 13,680 13,240 13,420 27,800
2021/04/06 13,880 13,900 13,400 13,460 28,700
2021/04/05 13,410 13,900 13,410 13,780 39,900
2021/04/02 13,890 13,980 13,560 13,570 36,300
2021/04/01 13,700 13,880 13,300 13,600 74,400
2021/03/31 12,890 13,880 12,410 13,880 174,000
2021/03/30 11,740 13,100 11,580 12,970 149,600
2021/03/29 11,160 12,090 11,160 11,760 83,000
2021/03/26 11,190 11,190 10,800 11,020 15,600
2021/03/25 11,090 11,300 10,710 10,890 21,900
2021/03/24 11,000 11,580 10,760 10,900 54,300
2021/03/23 10,760 11,550 10,750 11,100 35,100
2021/03/22 10,720 10,950 10,670 10,670 22,500
2021/03/19 11,050 11,080 10,660 10,730 38,300
2021/03/18 10,800 11,400 10,790 11,240 61,600
2021/03/17 10,780 10,780 10,460 10,550 17,100
2021/03/16 10,400 10,640 10,390 10,540 15,800
2021/03/15 10,590 10,590 10,240 10,400 22,000
2021/03/12 10,600 10,780 10,420 10,600 26,200
2021/03/11 10,820 10,860 10,420 10,600 16,400
2021/03/10 11,090 11,090 10,650 10,820 15,600
2021/03/09 10,350 10,760 10,120 10,550 25,000
2021/03/08 11,260 11,350 10,810 10,880 16,100
2021/03/05 11,130 11,360 10,790 11,250 29,200
2021/03/04 11,440 11,520 11,060 11,300 20,900
2021/03/03 11,780 11,820 11,410 11,740 9,000
2021/03/02 11,850 11,970 11,380 11,600 20,100
2021/03/01 11,740 12,070 11,380 11,850 48,100
2021/02/26 11,220 11,700 11,000 11,500 111,200
2021/02/25 11,750 11,890 11,520 11,700 21,500
2021/02/24 11,870 11,870 11,270 11,300 41,600
2021/02/22 11,890 12,350 11,730 12,100 40,500
2021/02/19 10,840 11,920 10,690 11,890 51,700
2021/02/18 11,620 11,620 10,910 11,140 60,900
2021/02/17 11,910 12,000 11,650 11,650 19,400
2021/02/16 12,050 12,250 11,910 12,030 19,000
2021/02/15 12,410 12,410 11,820 12,050 43,900
2021/02/12 12,360 12,560 12,070 12,210 28,400
2021/02/10 12,640 12,890 12,220 12,260 28,100
2021/02/09 12,850 13,180 12,650 12,810 39,200
2021/02/08 12,350 13,430 12,260 12,560 121,800
2021/02/05 12,180 12,360 11,610 11,980 60,600
2021/02/04 12,690 12,980 12,090 12,170 61,200
2021/02/03 13,120 13,150 12,700 12,930 20,400
2021/02/02 13,000 13,260 12,650 12,950 34,200
2021/02/01 12,820 12,820 12,210 12,610 57,600
2021/01/29 12,670 12,850 12,000 12,840 73,700
2021/01/28 12,400 12,740 12,280 12,550 35,900
2021/01/27 13,090 13,120 12,740 13,000 33,700
2021/01/26 13,090 13,270 12,790 13,030 49,100
2021/01/25 12,980 13,160 12,710 13,080 35,900
2021/01/22 13,480 13,790 12,870 12,920 63,000
2021/01/21 14,040 14,220 13,480 13,650 41,300
2021/01/20 14,190 14,300 13,900 13,950 39,200
2021/01/19 14,050 14,150 13,600 13,960 37,300
2021/01/18 13,740 14,140 13,570 13,840 31,400
2021/01/15 14,300 14,470 13,780 13,940 62,600
2021/01/14 14,490 14,770 13,520 13,810 113,500
2021/01/13 14,450 14,770 14,210 14,500 88,100
2021/01/12 13,840 14,100 13,660 13,990 52,400
2021/01/08 14,500 14,580 13,900 13,940 57,300
2021/01/07 14,050 14,400 13,660 14,050 88,100
2021/01/06 12,940 13,880 12,940 13,650 111,000
2021/01/05 11,830 13,230 11,710 13,090 142,600
2021/01/04 11,950 11,980 11,560 11,830 42,200

このページの先頭へ