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

東邦亜鉛(5707)の株価時系列情報

東邦亜鉛(5707)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
2026/03/27 1,188 1,225 1,176 1,213 316,300
2026/03/26 1,225 1,236 1,186 1,200 337,400
2026/03/25 1,250 1,260 1,223 1,243 333,600
2026/03/24 1,241 1,247 1,181 1,212 476,900
2026/03/23 1,181 1,195 1,148 1,155 555,600
2026/03/19 1,295 1,297 1,270 1,270 519,400
2026/03/18 1,349 1,382 1,340 1,373 390,700
2026/03/17 1,389 1,389 1,335 1,337 287,200
2026/03/16 1,390 1,396 1,337 1,360 364,200
2026/03/13 1,369 1,422 1,349 1,395 371,200
2026/03/12 1,442 1,470 1,390 1,397 455,700
2026/03/11 1,469 1,520 1,466 1,472 432,800
2026/03/10 1,449 1,470 1,412 1,456 556,100
2026/03/09 1,417 1,419 1,310 1,393 893,100
2026/03/06 1,529 1,550 1,462 1,517 544,300
2026/03/05 1,580 1,587 1,507 1,567 688,600
2026/03/04 1,575 1,630 1,430 1,448 1,282,100
2026/03/03 1,681 1,761 1,618 1,618 1,074,500
2026/03/02 1,870 1,899 1,711 1,761 1,718,500
2026/02/27 1,673 1,847 1,668 1,750 1,576,500
2026/02/26 1,719 1,835 1,693 1,736 1,712,500
2026/02/25 1,512 1,740 1,494 1,684 1,811,100
2026/02/24 1,544 1,618 1,521 1,533 735,000
2026/02/20 1,620 1,634 1,528 1,547 569,000
2026/02/19 1,665 1,680 1,600 1,628 585,700
2026/02/18 1,580 1,689 1,553 1,625 917,400
2026/02/17 1,683 1,689 1,583 1,599 1,091,800
2026/02/16 1,661 1,826 1,659 1,709 2,423,600
2026/02/13 1,662 1,740 1,600 1,626 1,103,600
2026/02/12 1,721 1,790 1,675 1,713 1,360,000
2026/02/10 1,551 1,724 1,551 1,714 1,567,600
2026/02/09 1,549 1,578 1,487 1,536 940,100
2026/02/06 1,473 1,550 1,445 1,535 1,139,500
2026/02/05 1,581 1,630 1,505 1,530 1,128,100
2026/02/04 1,541 1,666 1,534 1,633 1,421,100
2026/02/03 1,605 1,614 1,464 1,547 1,735,700
2026/02/02 1,580 1,655 1,532 1,533 2,304,200
2026/01/30 1,751 1,770 1,621 1,660 2,033,100
2026/01/29 1,850 1,931 1,747 1,788 2,272,300
2026/01/28 1,833 1,914 1,806 1,828 3,198,300
2026/01/27 1,849 1,925 1,786 1,817 3,628,100
2026/01/26 1,757 1,978 1,690 1,904 9,281,200
2026/01/23 1,608 1,840 1,588 1,730 6,557,700
2026/01/22 1,757 1,792 1,535 1,610 2,839,200
2026/01/21 1,738 1,827 1,714 1,732 3,008,700
2026/01/20 1,980 2,089 1,729 1,862 7,273,600
2026/01/19 2,087 2,199 1,992 2,025 7,640,600
2026/01/16 2,359 2,510 1,760 2,187 21,182,200
2026/01/15 1,964 2,059 1,891 2,059 3,490,500
2026/01/14 1,629 1,659 1,511 1,659 2,253,300
2026/01/13 1,179 1,359 1,136 1,359 7,104,900
2026/01/09 1,004 1,074 997 1,059 2,257,100
2026/01/08 1,031 1,057 986 995 1,909,900
2026/01/07 1,075 1,098 1,011 1,050 3,041,700
2026/01/06 997 1,064 996 1,051 3,508,500
2026/01/05 1,088 1,093 966 973 2,504,400
2025/12/30 995 1,123 965 1,033 8,902,600
2025/12/29 1,039 1,099 1,013 1,099 1,243,400
2025/12/26 900 1,000 898 949 4,175,000
2025/12/25 1,007 1,020 883 900 3,902,200
2025/12/24 906 1,035 904 998 4,631,900
2025/12/23 841 953 839 908 2,236,400
2025/12/22 790 863 784 840 798,900
2025/12/19 761 785 751 782 251,500
2025/12/18 765 777 754 757 162,600
2025/12/17 740 776 734 771 325,400
2025/12/16 810 810 741 750 523,100
2025/12/15 761 820 750 809 682,000
2025/12/12 715 768 712 766 598,100
2025/12/11 729 729 698 700 167,700
2025/12/10 715 745 714 725 338,900
2025/12/09 702 711 692 703 146,500
2025/12/08 720 728 707 709 117,800
2025/12/05 732 737 716 720 191,900
2025/12/04 697 740 697 737 285,300
2025/12/03 693 705 693 696 133,400
2025/12/02 724 726 693 693 228,000
2025/12/01 748 748 721 725 237,200
2025/11/28 704 730 704 730 174,900
2025/11/27 722 723 705 708 131,500
2025/11/26 690 720 690 720 248,600
2025/11/25 695 695 664 689 245,300
2025/11/21 705 710 687 700 262,100
2025/11/20 697 720 692 720 370,000
2025/11/19 687 698 666 678 210,600
2025/11/18 660 694 660 678 292,800
2025/11/17 673 679 662 662 261,200
2025/11/14 667 684 649 666 496,000
2025/11/13 712 713 690 697 252,000
2025/11/12 682 708 674 708 277,300
2025/11/11 680 681 665 674 117,900
2025/11/10 663 682 656 678 132,400
2025/11/07 665 666 650 659 150,900
2025/11/06 666 676 658 674 157,900
2025/11/05 670 670 640 660 229,100
2025/11/04 669 680 660 674 222,700
2025/10/31 698 706 670 674 215,300
2025/10/30 694 699 683 695 203,900
2025/10/29 705 710 686 686 141,100
2025/10/28 731 731 697 702 233,800
2025/10/27 741 749 733 741 184,600
2025/10/24 725 760 725 744 374,400
2025/10/23 712 718 701 713 144,100
2025/10/22 702 718 694 714 125,900
2025/10/21 713 730 707 710 278,000
2025/10/20 705 716 701 715 115,100
2025/10/17 700 704 691 695 93,000
2025/10/16 714 714 703 707 98,900
2025/10/15 693 712 693 704 125,900
2025/10/14 689 712 680 688 244,700
2025/10/10 705 716 692 696 217,700
2025/10/09 737 737 718 728 134,100
2025/10/08 705 742 702 727 404,400
2025/10/07 719 725 698 699 259,400
2025/10/06 726 726 698 722 327,000
2025/10/03 672 705 672 703 407,100
2025/10/02 633 688 633 671 543,300
2025/10/01 641 647 625 625 217,300
2025/09/30 649 652 635 645 229,700
2025/09/29 660 662 647 649 108,400
2025/09/26 676 676 663 663 169,200
2025/09/25 657 687 655 682 252,500
2025/09/24 662 663 642 650 206,300
2025/09/22 670 705 662 662 346,200
2025/09/19 676 677 652 666 175,500
2025/09/18 666 678 664 664 201,500
2025/09/17 686 686 671 671 190,400
2025/09/16 659 691 652 687 423,100
2025/09/12 642 656 637 652 180,700
2025/09/11 634 643 632 637 155,600
2025/09/10 640 643 628 634 251,700
2025/09/09 656 660 640 641 180,400
2025/09/08 651 665 649 656 169,100
2025/09/05 654 664 637 647 386,900
2025/09/04 661 671 656 660 171,400
2025/09/03 668 684 663 669 179,400
2025/09/02 667 687 665 673 174,100
2025/09/01 660 670 650 670 211,600
2025/08/29 663 668 655 660 175,500
2025/08/28 685 703 667 673 323,600
2025/08/27 701 704 677 683 441,700
2025/08/26 678 738 673 705 1,366,900
2025/08/25 647 689 645 672 633,500
2025/08/22 646 650 640 641 206,600
2025/08/21 634 647 627 642 225,700
2025/08/20 629 646 624 634 348,900
2025/08/19 620 646 613 631 643,000
2025/08/18 646 647 620 624 855,500
2025/08/15 668 670 641 646 1,218,800
2025/08/14 782 793 774 778 272,600
2025/08/13 780 787 767 784 230,600
2025/08/12 747 765 742 758 159,800
2025/08/08 756 766 745 745 134,200
2025/08/07 765 765 744 748 232,300
2025/08/06 763 779 755 770 213,800
2025/08/05 742 760 741 759 124,000
2025/08/04 727 738 723 738 118,700
2025/08/01 712 762 709 742 353,000
2025/07/31 727 729 708 712 145,300
2025/07/30 725 731 719 726 104,700
2025/07/29 740 744 730 731 105,600
2025/07/28 755 755 728 746 152,200
2025/07/25 740 756 730 752 149,900
2025/07/24 731 753 731 741 214,300
2025/07/23 730 747 725 732 206,200
2025/07/22 687 728 687 722 233,200
2025/07/18 698 701 683 687 82,000
2025/07/17 701 702 692 692 105,200
2025/07/16 702 709 695 706 96,100
2025/07/15 711 719 704 710 125,600
2025/07/14 703 727 703 715 231,600
2025/07/11 708 711 696 698 94,500
2025/07/10 721 724 701 708 154,600
2025/07/09 702 735 686 721 409,600
2025/07/08 647 680 647 677 176,800
2025/07/07 653 674 649 650 208,000
2025/07/04 680 688 655 661 208,000
2025/07/03 678 693 675 682 166,500
2025/07/02 670 684 666 676 140,500
2025/07/01 691 693 675 675 120,200
2025/06/30 680 724 677 693 316,200
2025/06/27 676 682 664 670 134,900
2025/06/26 686 690 668 668 149,400
2025/06/25 704 708 685 692 150,700
2025/06/24 701 742 701 708 364,000
2025/06/23 695 699 677 693 187,900
2025/06/20 706 716 696 696 188,000
2025/06/19 723 729 706 707 133,900
2025/06/18 720 734 712 730 181,800
2025/06/17 754 771 719 730 274,600
2025/06/16 715 754 715 727 359,500
2025/06/13 745 754 711 720 362,300
2025/06/12 681 747 671 742 380,600
2025/06/11 686 692 673 685 118,700
2025/06/10 692 713 686 686 188,400
2025/06/09 710 734 689 697 357,400
2025/06/06 698 747 695 715 856,300
2025/06/05 649 698 649 694 544,100
2025/06/04 636 660 625 639 135,100
2025/06/03 632 635 621 635 130,400

このページの先頭へ