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
2004/12/30 255 256 252 252 180,000
2004/12/29 254 257 253 253 357,000
2004/12/28 252 256 252 255 245,000
2004/12/27 257 257 252 254 420,000
2004/12/24 256 257 254 257 548,000
2004/12/22 255 255 252 253 521,000
2004/12/21 258 259 253 253 939,000
2004/12/20 248 256 247 256 1,027,000
2004/12/17 242 247 242 245 552,000
2004/12/16 246 247 241 242 588,000
2004/12/15 244 250 244 247 730,000
2004/12/14 243 244 242 242 444,000
2004/12/13 243 245 241 242 416,000
2004/12/10 240 248 240 242 4,161,000
2004/12/09 253 254 245 245 679,000
2004/12/08 252 252 249 251 843,000
2004/12/07 261 265 254 255 1,383,000
2004/12/06 261 263 259 261 742,000
2004/12/03 265 265 262 263 878,000
2004/12/02 268 268 263 264 1,063,000
2004/12/01 261 270 257 268 4,869,000
2004/11/30 250 265 247 265 6,633,000
2004/11/29 246 249 244 245 560,000
2004/11/26 244 247 242 243 740,000
2004/11/25 240 244 240 244 316,000
2004/11/24 243 245 240 244 330,000
2004/11/22 243 243 240 241 423,000
2004/11/19 250 251 243 243 703,000
2004/11/18 258 259 248 249 1,060,000
2004/11/17 260 260 256 256 525,000
2004/11/16 265 265 258 258 1,049,000
2004/11/15 258 264 258 264 595,000
2004/11/12 251 259 251 256 1,355,000
2004/11/11 258 259 251 251 278,000
2004/11/10 259 262 257 259 377,000
2004/11/09 258 261 258 258 253,000
2004/11/08 264 264 257 259 380,000
2004/11/05 266 268 264 265 643,000
2004/11/04 264 264 259 261 534,000
2004/11/02 255 257 254 255 942,000
2004/11/01 254 257 251 252 298,000
2004/10/29 251 251 249 250 393,000
2004/10/28 255 255 251 251 385,000
2004/10/27 256 258 249 250 332,000
2004/10/26 253 256 250 251 260,000
2004/10/25 250 258 250 254 470,000
2004/10/22 256 262 253 261 756,000
2004/10/21 260 264 256 256 567,000
2004/10/20 265 266 260 262 681,000
2004/10/19 276 276 268 270 783,000
2004/10/18 272 277 269 276 1,895,000
2004/10/15 260 270 260 267 2,083,000
2004/10/14 279 280 268 269 2,227,000
2004/10/13 295 298 293 294 1,495,000
2004/10/12 293 296 287 294 2,047,000
2004/10/08 278 300 278 295 10,178,000
2004/10/07 277 278 274 276 1,161,000
2004/10/06 265 276 265 275 1,806,000
2004/10/05 265 266 264 266 697,000
2004/10/04 265 269 263 268 1,887,000
2004/10/01 247 260 245 258 1,399,000
2004/09/30 242 248 241 243 642,000
2004/09/29 239 242 236 240 553,000
2004/09/28 236 239 235 237 410,000
2004/09/27 239 240 233 240 317,000
2004/09/24 239 240 235 239 400,000
2004/09/22 247 249 240 243 416,000
2004/09/21 250 250 245 248 184,000
2004/09/17 251 251 247 247 843,000
2004/09/16 247 253 245 251 250,000
2004/09/15 257 257 251 251 338,000
2004/09/14 258 258 255 256 360,000
2004/09/13 253 256 252 255 587,000
2004/09/10 250 252 246 248 2,783,000
2004/09/09 255 255 248 250 676,000
2004/09/08 253 256 251 254 851,000
2004/09/07 253 253 248 249 752,000
2004/09/06 245 253 244 253 1,457,000
2004/09/03 242 245 237 240 1,358,000
2004/09/02 237 238 235 237 262,000
2004/09/01 238 239 237 237 317,000
2004/08/31 238 238 235 237 347,000
2004/08/30 236 240 236 236 163,000
2004/08/27 235 239 234 238 288,000
2004/08/26 242 243 235 236 363,000
2004/08/25 231 237 230 237 356,000
2004/08/24 234 234 228 230 266,000
2004/08/23 236 236 229 230 462,000
2004/08/20 230 233 226 231 437,000
2004/08/19 230 232 228 231 436,000
2004/08/18 229 230 225 229 340,000
2004/08/17 232 236 230 230 212,000
2004/08/16 234 234 229 231 340,000
2004/08/13 238 240 236 236 778,000
2004/08/12 238 245 237 243 350,000
2004/08/11 238 241 236 239 429,000
2004/08/10 234 241 233 237 199,000
2004/08/09 229 237 229 237 278,000
2004/08/06 236 238 234 237 319,000
2004/08/05 239 246 233 241 507,000
2004/08/04 242 242 231 237 449,000
2004/08/03 243 245 243 244 295,000
2004/08/02 241 245 240 241 302,000
2004/07/30 242 245 240 245 310,000
2004/07/29 244 244 235 240 334,000
2004/07/28 245 245 242 245 404,000
2004/07/27 244 247 233 235 381,000
2004/07/26 244 248 244 246 252,000
2004/07/23 251 253 248 249 360,000
2004/07/22 245 250 244 249 379,000
2004/07/21 246 249 244 248 246,000
2004/07/20 248 250 244 246 253,000
2004/07/16 242 251 241 249 408,000
2004/07/15 244 247 242 245 296,000
2004/07/14 250 252 242 243 596,000
2004/07/13 249 250 243 250 307,000
2004/07/12 249 251 246 249 240,000
2004/07/09 237 245 237 244 511,000
2004/07/08 243 247 240 241 307,000
2004/07/07 242 245 230 243 439,000
2004/07/06 247 254 246 247 440,000
2004/07/05 257 258 246 251 427,000
2004/07/02 257 259 255 257 339,000
2004/07/01 263 268 261 262 780,000
2004/06/30 260 263 259 263 376,000
2004/06/29 262 263 259 262 275,000
2004/06/28 265 265 261 264 256,000
2004/06/25 265 265 259 264 309,000
2004/06/24 260 265 260 264 471,000
2004/06/23 264 264 256 261 695,000
2004/06/22 259 261 254 261 466,000
2004/06/21 251 260 251 260 695,000
2004/06/18 250 255 248 250 799,000
2004/06/17 256 256 254 255 487,000
2004/06/16 257 260 255 259 451,000
2004/06/15 258 258 253 254 473,000
2004/06/14 261 264 258 259 458,000
2004/06/11 258 264 254 259 2,827,000
2004/06/10 247 258 245 253 680,000
2004/06/09 256 256 250 251 705,000
2004/06/08 255 257 252 256 782,000
2004/06/07 247 255 247 252 768,000
2004/06/04 238 246 238 246 591,000
2004/06/03 250 254 237 239 1,263,000
2004/06/02 251 251 245 246 1,034,000
2004/06/01 233 254 232 249 3,341,000
2004/05/31 234 236 226 228 554,000
2004/05/28 225 236 224 236 561,000
2004/05/27 227 230 223 225 242,000
2004/05/26 231 231 228 230 292,000
2004/05/25 233 233 225 226 358,000
2004/05/24 232 233 228 230 558,000
2004/05/21 225 227 223 226 447,000
2004/05/20 218 230 213 222 1,193,000
2004/05/19 233 239 227 233 1,068,000
2004/05/18 200 225 200 223 959,000
2004/05/17 221 221 175 201 924,000
2004/05/14 225 229 209 216 1,518,000
2004/05/13 235 238 226 226 691,000
2004/05/12 234 240 232 240 643,000
2004/05/11 213 234 213 230 1,135,000
2004/05/10 252 254 225 228 932,000
2004/05/07 252 260 251 256 622,000
2004/05/06 265 268 256 260 716,000
2004/04/30 254 270 254 268 1,203,000
2004/04/28 279 280 275 279 637,000
2004/04/27 284 284 277 280 745,000
2004/04/26 280 285 280 284 687,000
2004/04/23 284 285 278 279 1,056,000
2004/04/22 288 289 282 284 1,696,000
2004/04/21 289 297 285 293 2,413,000
2004/04/20 285 293 278 289 4,189,000
2004/04/19 278 290 272 275 5,023,000
2004/04/16 263 278 256 273 4,223,000
2004/04/15 268 268 253 253 1,020,000
2004/04/14 265 266 262 265 673,000
2004/04/13 268 269 265 267 515,000
2004/04/12 263 268 262 267 629,000
2004/04/09 270 270 261 262 1,357,000
2004/04/08 268 272 265 271 827,000
2004/04/07 268 270 267 269 439,000
2004/04/06 272 273 267 269 816,000
2004/04/05 272 274 269 270 1,079,000
2004/04/02 270 272 266 268 1,137,000
2004/04/01 262 269 261 268 1,542,000
2004/03/31 260 263 258 263 526,000
2004/03/30 267 267 261 261 475,000
2004/03/29 261 268 261 262 621,000
2004/03/26 268 269 262 262 716,000
2004/03/25 271 272 263 269 1,713,000
2004/03/24 256 269 255 268 1,663,000
2004/03/23 255 256 250 255 501,000
2004/03/22 260 261 257 259 409,000
2004/03/19 252 261 251 261 634,000
2004/03/18 263 264 253 255 999,000
2004/03/17 255 260 254 259 1,012,000
2004/03/16 259 259 252 253 763,000
2004/03/15 258 260 256 260 539,000
2004/03/12 253 259 248 253 3,339,000
2004/03/11 260 263 258 258 1,424,000
2004/03/10 256 265 256 264 2,739,000
2004/03/09 254 255 251 253 560,000
2004/03/08 249 255 247 252 971,000
2004/03/05 249 249 244 247 537,000
2004/03/04 245 250 245 245 1,000,000
2004/03/03 245 250 244 246 646,000
2004/03/02 252 253 245 245 782,000
2004/03/01 243 249 240 246 802,000
2004/02/27 238 243 234 238 552,000
2004/02/26 234 236 231 235 317,000
2004/02/25 234 237 223 233 549,000
2004/02/24 242 245 232 235 582,000
2004/02/23 244 248 239 243 873,000
2004/02/20 245 247 242 244 360,000
2004/02/19 246 247 243 244 436,000
2004/02/18 248 251 246 247 799,000
2004/02/17 243 246 241 246 580,000
2004/02/16 238 243 235 243 381,000
2004/02/13 236 240 236 238 446,000
2004/02/12 237 240 236 239 398,000
2004/02/10 236 237 233 234 477,000
2004/02/09 237 240 234 236 570,000
2004/02/06 237 239 234 235 432,000
2004/02/05 233 235 231 234 524,000
2004/02/04 235 236 232 236 783,000
2004/02/03 240 241 230 235 813,000
2004/02/02 239 242 237 239 543,000
2004/01/30 230 237 230 234 740,000
2004/01/29 229 237 229 235 1,098,000
2004/01/28 245 246 240 243 994,000
2004/01/27 257 257 248 250 576,000
2004/01/26 259 260 250 254 788,000
2004/01/23 253 255 249 254 612,000
2004/01/22 259 262 250 252 1,086,000
2004/01/21 250 262 250 256 2,301,000
2004/01/20 250 252 246 249 1,354,000
2004/01/19 246 248 244 245 930,000
2004/01/16 247 248 242 245 1,334,000
2004/01/15 257 260 245 245 1,332,000
2004/01/14 247 263 244 256 1,824,000
2004/01/13 264 264 251 252 1,347,000
2004/01/09 264 272 261 265 2,536,000
2004/01/08 263 268 259 264 3,346,000
2004/01/07 247 268 243 268 5,470,000
2004/01/06 257 275 247 250 8,555,000
2004/01/05 234 259 231 259 4,340,000

このページの先頭へ