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
2023/12/29 8,160 8,380 8,090 8,340 64,100
2023/12/28 8,340 8,340 8,050 8,260 52,100
2023/12/27 8,190 8,230 8,020 8,230 78,200
2023/12/26 8,020 8,180 8,020 8,090 47,500
2023/12/25 8,330 8,500 7,960 8,020 104,800
2023/12/22 8,230 8,450 8,130 8,180 139,000
2023/12/21 7,900 8,090 7,820 8,080 171,800
2023/12/20 7,730 7,850 7,650 7,800 63,200
2023/12/19 7,580 7,760 7,520 7,710 70,500
2023/12/18 7,590 7,610 7,430 7,540 60,000
2023/12/15 7,220 7,560 7,220 7,480 103,300
2023/12/14 7,490 7,490 7,140 7,150 48,400
2023/12/13 7,320 7,440 7,210 7,370 53,300
2023/12/12 7,230 7,290 7,160 7,190 41,100
2023/12/11 6,950 7,180 6,950 7,050 27,900
2023/12/08 7,160 7,210 6,900 6,910 38,700
2023/12/07 7,190 7,260 7,040 7,190 61,100
2023/12/06 7,240 7,410 7,220 7,260 52,200
2023/12/05 7,480 7,690 7,240 7,290 99,700
2023/12/04 7,430 7,600 7,250 7,500 114,000
2023/12/01 6,950 7,380 6,750 7,370 201,400
2023/11/30 6,630 6,760 6,580 6,700 43,800
2023/11/29 6,750 6,810 6,550 6,560 65,000
2023/11/28 6,930 6,970 6,730 6,760 35,400
2023/11/27 7,030 7,070 6,950 6,990 24,800
2023/11/24 7,160 7,210 7,030 7,030 41,200
2023/11/22 7,130 7,130 6,990 7,070 54,200
2023/11/21 7,040 7,280 6,990 7,250 81,600
2023/11/20 6,980 7,040 6,950 6,960 34,000
2023/11/17 6,880 6,990 6,840 6,950 44,100
2023/11/16 6,990 6,990 6,810 6,850 42,800
2023/11/15 7,040 7,100 6,860 6,900 52,000
2023/11/14 6,830 7,010 6,760 6,930 61,000
2023/11/13 7,000 7,280 6,840 6,850 147,200
2023/11/10 6,710 6,910 6,570 6,830 94,100
2023/11/09 6,560 6,770 6,560 6,710 55,800
2023/11/08 6,610 6,710 6,480 6,560 34,700
2023/11/07 6,500 6,650 6,480 6,560 37,100
2023/11/06 6,430 6,560 6,430 6,530 41,800
2023/11/02 6,390 6,470 6,300 6,390 30,900
2023/11/01 6,320 6,340 6,110 6,230 31,100
2023/10/31 6,060 6,260 5,930 6,220 47,100
2023/10/30 6,070 6,150 6,040 6,060 24,900
2023/10/27 6,170 6,200 6,110 6,120 30,100
2023/10/26 6,270 6,270 6,080 6,110 59,300
2023/10/25 6,430 6,470 6,300 6,320 32,500
2023/10/24 6,350 6,420 6,040 6,350 58,100
2023/10/23 6,520 6,520 6,160 6,280 88,100
2023/10/20 6,590 6,610 6,450 6,580 35,400
2023/10/19 6,730 6,740 6,600 6,670 33,000
2023/10/18 6,710 6,910 6,550 6,890 61,600
2023/10/17 6,590 6,820 6,570 6,610 38,900
2023/10/16 6,750 6,790 6,480 6,490 61,900
2023/10/13 7,000 7,080 6,820 6,820 103,800
2023/10/12 6,560 6,960 6,500 6,930 103,400
2023/10/11 6,470 6,510 6,360 6,410 22,000
2023/10/10 6,420 6,480 6,410 6,470 26,600
2023/10/06 6,350 6,400 6,210 6,340 27,200
2023/10/05 6,350 6,400 6,280 6,360 32,700
2023/10/04 6,160 6,320 6,100 6,220 68,400
2023/10/03 6,560 6,640 6,280 6,310 78,600
2023/10/02 6,710 6,750 6,570 6,580 77,600
2023/09/29 6,800 6,950 6,690 6,740 63,300
2023/09/28 6,540 6,770 6,540 6,720 42,300
2023/09/27 6,570 6,670 6,520 6,560 32,500
2023/09/26 6,700 6,710 6,560 6,650 35,100
2023/09/25 6,610 6,700 6,530 6,700 23,700
2023/09/22 6,590 6,630 6,510 6,530 34,500
2023/09/21 6,700 6,750 6,610 6,680 34,800
2023/09/20 6,620 6,810 6,570 6,740 65,100
2023/09/19 6,900 6,900 6,690 6,720 80,300
2023/09/15 7,080 7,090 6,900 6,910 60,500
2023/09/14 7,030 7,130 7,010 7,080 29,700
2023/09/13 7,070 7,080 7,000 7,000 14,600
2023/09/12 6,940 7,080 6,930 7,040 38,200
2023/09/11 7,160 7,160 6,960 7,020 97,000
2023/09/08 7,190 7,240 7,140 7,180 51,000
2023/09/07 7,350 7,380 7,230 7,240 44,800
2023/09/06 7,460 7,470 7,340 7,390 32,400
2023/09/05 7,300 7,550 7,300 7,480 64,500
2023/09/04 7,330 7,370 7,270 7,300 40,100
2023/09/01 7,390 7,400 7,270 7,350 68,900
2023/08/31 7,490 7,490 7,430 7,430 40,800
2023/08/30 7,510 7,530 7,400 7,490 43,100
2023/08/29 7,610 7,620 7,350 7,450 95,400
2023/08/28 7,510 7,640 7,450 7,560 48,300
2023/08/25 7,570 7,620 7,460 7,500 53,500
2023/08/24 7,850 7,850 7,660 7,720 46,300
2023/08/23 7,520 7,730 7,490 7,730 56,300
2023/08/22 7,620 7,760 7,550 7,630 69,400
2023/08/21 7,780 7,780 7,530 7,530 83,300
2023/08/18 8,020 8,080 7,830 7,930 81,000
2023/08/17 7,820 7,990 7,730 7,990 104,600
2023/08/16 7,460 7,760 7,460 7,760 79,500
2023/08/15 7,300 7,700 7,240 7,660 123,600
2023/08/14 7,960 8,020 7,210 7,290 173,300
2023/08/10 7,570 7,700 7,520 7,660 50,300
2023/08/09 7,700 7,740 7,570 7,570 68,600
2023/08/08 7,950 7,970 7,670 7,670 96,900
2023/08/07 8,020 8,100 7,840 8,060 39,700
2023/08/04 8,050 8,140 7,980 8,030 44,500
2023/08/03 8,250 8,270 8,080 8,110 49,000
2023/08/02 8,560 8,560 8,340 8,360 41,000
2023/08/01 8,540 8,650 8,510 8,570 44,900
2023/07/31 8,620 8,680 8,470 8,510 47,800
2023/07/28 8,510 8,630 8,410 8,620 30,900
2023/07/27 8,560 8,620 8,390 8,590 32,700
2023/07/26 8,570 8,670 8,530 8,570 33,100
2023/07/25 8,770 8,770 8,530 8,570 35,900
2023/07/24 8,750 8,840 8,610 8,640 44,400
2023/07/21 8,750 8,850 8,630 8,720 61,000
2023/07/20 9,380 9,390 8,940 8,980 78,900
2023/07/19 9,430 9,480 9,270 9,480 47,400
2023/07/18 9,330 9,370 9,190 9,340 39,500
2023/07/14 9,220 9,290 9,000 9,070 30,400
2023/07/13 9,080 9,140 8,930 9,070 46,200
2023/07/12 9,320 9,320 8,900 8,930 73,800
2023/07/11 9,290 9,430 9,210 9,320 62,400
2023/07/10 9,360 9,450 9,060 9,090 53,500
2023/07/07 9,300 9,600 9,170 9,440 100,700
2023/07/06 9,670 9,770 9,400 9,500 90,200
2023/07/05 9,950 10,040 9,840 9,970 77,600
2023/07/04 10,500 10,500 9,910 10,060 156,400
2023/07/03 10,390 10,560 10,100 10,480 131,700
2023/06/30 10,010 10,380 9,830 10,310 151,800
2023/06/29 9,570 10,100 9,560 10,000 160,500
2023/06/28 9,100 9,500 8,920 9,450 178,200
2023/06/27 8,820 9,010 8,630 8,970 136,100
2023/06/26 8,750 9,320 8,640 8,940 541,700
2023/06/23 8,090 8,090 7,860 7,950 72,000
2023/06/22 8,140 8,180 8,010 8,010 46,600
2023/06/21 8,070 8,190 8,040 8,160 45,100
2023/06/20 8,080 8,080 7,980 8,080 30,600
2023/06/19 8,060 8,120 7,950 7,980 45,900
2023/06/16 8,030 8,130 7,990 8,050 36,800
2023/06/15 8,230 8,300 8,030 8,050 66,900
2023/06/14 8,310 8,390 8,140 8,220 33,200
2023/06/13 8,570 8,570 8,250 8,270 62,000
2023/06/12 8,080 8,360 8,040 8,270 53,100
2023/06/09 8,130 8,150 7,970 8,110 57,200
2023/06/08 8,070 8,130 7,910 8,030 58,700
2023/06/07 8,780 8,780 8,140 8,150 74,100
2023/06/06 8,610 8,700 8,520 8,680 49,900
2023/06/05 8,730 8,860 8,670 8,800 55,200
2023/06/02 8,700 8,720 8,570 8,580 47,200
2023/06/01 8,650 8,790 8,590 8,660 55,900
2023/05/31 9,170 9,200 8,720 8,770 76,800
2023/05/30 9,200 9,350 9,060 9,320 76,100
2023/05/29 9,020 9,370 9,000 9,150 189,300
2023/05/26 8,810 8,880 8,720 8,750 74,500
2023/05/25 8,840 8,840 8,700 8,720 37,700
2023/05/24 8,510 8,820 8,470 8,760 78,200
2023/05/23 8,520 8,780 8,480 8,570 62,400
2023/05/22 8,680 8,680 8,310 8,440 70,700
2023/05/19 8,290 8,590 8,280 8,580 134,700
2023/05/18 8,010 8,170 8,000 8,140 95,400
2023/05/17 7,720 7,850 7,720 7,840 49,300
2023/05/16 7,610 7,790 7,570 7,760 107,900
2023/05/15 7,010 7,490 7,010 7,460 135,500
2023/05/12 7,670 7,700 7,530 7,570 35,000
2023/05/11 7,580 7,770 7,580 7,700 36,900
2023/05/10 7,590 7,600 7,490 7,570 25,100
2023/05/09 7,610 7,660 7,540 7,570 21,600
2023/05/08 7,740 7,740 7,510 7,620 66,900
2023/05/02 7,700 7,790 7,630 7,690 57,500
2023/05/01 7,790 7,830 7,580 7,630 51,500
2023/04/28 7,740 7,760 7,610 7,700 46,600
2023/04/27 7,730 7,790 7,580 7,590 43,700
2023/04/26 7,850 7,870 7,610 7,680 100,500
2023/04/25 8,090 8,110 7,900 7,900 58,800
2023/04/24 8,200 8,270 7,990 8,030 63,300
2023/04/21 7,920 8,480 7,910 8,320 95,100
2023/04/20 8,050 8,070 7,860 7,920 97,600
2023/04/19 8,270 8,300 7,980 8,110 72,100
2023/04/18 8,450 8,540 8,240 8,340 34,400
2023/04/17 8,490 8,560 8,410 8,480 19,200
2023/04/14 8,590 8,630 8,500 8,510 25,600
2023/04/13 8,520 8,600 8,490 8,530 26,700
2023/04/12 8,740 8,830 8,570 8,610 30,300
2023/04/11 8,620 8,850 8,620 8,720 48,000
2023/04/10 8,480 8,600 8,440 8,440 24,500
2023/04/07 8,490 8,590 8,350 8,460 33,300
2023/04/06 8,510 8,590 8,370 8,440 36,700
2023/04/05 8,730 8,770 8,640 8,650 51,400
2023/04/04 8,840 8,880 8,680 8,880 58,200
2023/04/03 9,120 9,130 8,850 8,960 61,000
2023/03/31 9,130 9,180 8,950 9,000 60,100
2023/03/30 9,060 9,160 8,860 9,040 41,600
2023/03/29 8,810 9,000 8,680 9,000 53,800
2023/03/28 9,110 9,150 8,740 8,790 72,800
2023/03/27 9,200 9,370 9,150 9,150 45,000
2023/03/24 9,270 9,490 9,180 9,200 87,600
2023/03/23 9,050 9,130 9,020 9,120 33,400
2023/03/22 8,810 9,250 8,800 9,150 81,800
2023/03/20 8,670 8,850 8,610 8,740 67,700
2023/03/17 8,940 9,070 8,670 8,670 243,600
2023/03/16 8,650 8,830 8,500 8,790 56,400
2023/03/15 8,920 8,920 8,720 8,800 31,300
2023/03/14 9,130 9,190 8,770 8,780 63,300
2023/03/13 9,010 9,030 8,770 8,870 41,900
2023/03/10 8,970 9,200 8,970 9,110 26,600
2023/03/09 9,470 9,470 9,060 9,120 36,800
2023/03/08 9,180 9,390 9,070 9,170 41,100
2023/03/07 9,340 9,350 9,180 9,240 34,000
2023/03/06 9,300 9,540 9,300 9,340 50,300
2023/03/03 9,260 9,420 9,000 9,150 65,200
2023/03/02 9,250 9,320 9,090 9,170 48,800
2023/03/01 9,320 9,430 9,130 9,370 49,900
2023/02/28 9,180 9,450 9,080 9,170 60,200
2023/02/27 9,080 9,300 8,850 9,040 108,100
2023/02/24 8,340 9,050 8,300 8,990 155,200
2023/02/22 7,980 8,300 7,980 8,190 55,900
2023/02/21 8,150 8,260 8,020 8,130 61,800
2023/02/20 8,400 8,400 8,210 8,260 56,600
2023/02/17 8,490 8,550 8,420 8,430 55,900
2023/02/16 8,600 8,780 8,510 8,760 49,100
2023/02/15 8,610 8,710 8,470 8,480 33,100
2023/02/14 8,330 8,860 8,330 8,680 114,900
2023/02/13 8,750 8,990 8,310 8,340 157,600
2023/02/10 9,040 9,070 8,820 9,030 65,600
2023/02/09 8,840 9,090 8,840 9,040 44,400
2023/02/08 9,010 9,090 8,910 8,990 44,700
2023/02/07 8,820 9,000 8,760 8,950 41,300
2023/02/06 8,800 8,950 8,750 8,840 32,600
2023/02/03 9,020 9,090 8,800 8,850 45,700
2023/02/02 9,080 9,200 8,880 9,050 94,600
2023/02/01 9,160 9,320 8,730 8,780 116,700
2023/01/31 9,140 9,280 9,020 9,160 35,300
2023/01/30 9,130 9,330 8,990 9,260 48,900
2023/01/27 9,380 9,500 9,250 9,270 63,900
2023/01/26 9,340 9,570 9,300 9,530 84,200
2023/01/25 9,170 9,410 9,030 9,310 58,200
2023/01/24 8,970 9,280 8,940 9,250 112,700
2023/01/23 8,970 8,970 8,730 8,730 28,900
2023/01/20 8,510 8,780 8,480 8,670 36,500
2023/01/19 8,720 8,840 8,590 8,660 59,400
2023/01/18 8,700 9,050 8,570 8,940 50,400
2023/01/17 8,460 8,780 8,420 8,700 60,800
2023/01/16 8,450 8,640 8,300 8,400 88,100
2023/01/13 8,300 8,630 8,280 8,550 73,900
2023/01/12 8,200 8,310 8,050 8,310 50,500
2023/01/11 8,150 8,380 8,100 8,190 52,300
2023/01/10 8,130 8,150 7,980 8,100 55,000
2023/01/06 7,670 7,850 7,440 7,830 129,700
2023/01/05 7,460 8,050 7,460 7,820 143,800
2023/01/04 7,310 7,380 7,160 7,260 56,700

このページの先頭へ