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
2011/12/30 287 293 284 293 985,000
2011/12/29 278 283 276 282 565,000
2011/12/28 284 286 281 282 785,000
2011/12/27 288 288 284 285 623,000
2011/12/26 292 292 289 290 416,000
2011/12/22 289 289 286 286 602,000
2011/12/21 290 292 288 290 716,000
2011/12/20 281 287 281 283 603,000
2011/12/19 285 286 278 279 1,128,000
2011/12/16 287 288 284 287 1,080,000
2011/12/15 290 290 283 283 1,552,000
2011/12/14 297 300 293 294 1,337,000
2011/12/13 298 304 298 301 818,000
2011/12/12 305 309 303 307 883,000
2011/12/09 293 301 293 299 3,811,000
2011/12/08 300 304 298 302 673,000
2011/12/07 301 306 298 304 1,454,000
2011/12/06 305 307 294 296 1,848,000
2011/12/05 316 318 310 313 997,000
2011/12/02 310 314 307 310 1,303,000
2011/12/01 309 317 309 314 1,505,000
2011/11/30 300 301 291 300 1,370,000
2011/11/29 302 307 301 306 1,225,000
2011/11/28 291 296 290 295 1,100,000
2011/11/25 279 284 278 283 1,104,000
2011/11/24 281 286 280 283 1,074,000
2011/11/22 285 291 283 289 1,013,000
2011/11/21 296 299 288 289 708,000
2011/11/18 297 300 296 296 786,000
2011/11/17 294 306 294 302 749,000
2011/11/16 303 308 298 299 1,033,000
2011/11/15 303 308 302 303 631,000
2011/11/14 299 308 297 306 1,290,000
2011/11/11 297 298 288 291 1,751,000
2011/11/10 291 303 285 295 2,402,000
2011/11/09 320 321 311 313 1,042,000
2011/11/08 327 329 314 316 1,065,000
2011/11/07 323 326 319 325 683,000
2011/11/04 317 331 315 329 2,012,000
2011/11/02 306 315 302 309 1,227,000
2011/11/01 321 321 310 310 1,427,000
2011/10/31 328 334 324 327 682,000
2011/10/28 334 335 327 330 815,000
2011/10/27 319 327 314 326 968,000
2011/10/26 307 316 304 314 637,000
2011/10/25 319 322 309 311 1,080,000
2011/10/24 305 314 303 314 1,273,000
2011/10/21 299 301 298 299 528,000
2011/10/20 306 309 293 296 1,097,000
2011/10/19 318 322 307 311 802,000
2011/10/18 310 316 304 315 948,000
2011/10/17 319 327 318 325 962,000
2011/10/14 314 316 310 312 1,501,000
2011/10/13 314 319 314 318 856,000
2011/10/12 300 314 299 313 926,000
2011/10/11 298 305 298 305 1,005,000
2011/10/07 284 290 284 288 943,000
2011/10/06 276 282 276 278 787,000
2011/10/05 278 279 267 269 1,044,000
2011/10/04 271 273 266 272 1,639,000
2011/10/03 284 289 276 279 1,041,000
2011/09/30 296 300 290 292 909,000
2011/09/29 280 295 279 295 1,001,000
2011/09/28 290 293 286 288 1,187,000
2011/09/27 279 287 277 287 1,305,000
2011/09/26 281 281 271 271 1,738,000
2011/09/22 295 298 283 283 2,625,000
2011/09/21 302 305 301 302 493,000
2011/09/20 308 309 302 302 996,000
2011/09/16 306 317 306 317 1,106,000
2011/09/15 297 302 296 300 913,000
2011/09/14 304 310 289 289 2,086,000
2011/09/13 299 308 296 307 1,001,000
2011/09/12 291 298 291 295 1,617,000
2011/09/09 310 311 300 301 3,294,000
2011/09/08 313 315 310 313 1,027,000
2011/09/07 297 306 296 306 1,455,000
2011/09/06 303 305 286 288 2,568,000
2011/09/05 313 315 309 310 949,000
2011/09/02 322 327 319 321 794,000
2011/09/01 326 330 325 327 627,000
2011/08/31 325 326 322 324 742,000
2011/08/30 330 333 324 328 1,251,000
2011/08/29 319 325 316 321 1,603,000
2011/08/26 310 316 308 313 1,308,000
2011/08/25 304 313 304 311 942,000
2011/08/24 317 320 302 303 1,710,000
2011/08/23 304 309 302 309 1,276,000
2011/08/22 305 311 298 299 1,368,000
2011/08/19 314 317 307 307 1,283,000
2011/08/18 331 331 323 323 1,069,000
2011/08/17 334 334 330 331 651,000
2011/08/16 339 342 332 334 1,005,000
2011/08/15 336 338 331 334 966,000
2011/08/12 333 335 328 328 1,586,000
2011/08/11 322 333 322 329 1,283,000
2011/08/10 343 344 329 337 1,979,000
2011/08/09 326 336 319 334 2,197,000
2011/08/08 348 356 342 343 1,145,000
2011/08/05 351 361 351 355 1,705,000
2011/08/04 376 384 375 375 940,000
2011/08/03 374 380 372 375 1,075,000
2011/08/02 390 392 384 384 1,158,000
2011/08/01 389 399 389 398 819,000
2011/07/29 393 398 386 387 1,255,000
2011/07/28 404 404 392 393 1,086,000
2011/07/27 405 412 405 407 1,039,000
2011/07/26 406 410 405 409 757,000
2011/07/25 403 411 401 406 1,030,000
2011/07/22 401 405 400 405 831,000
2011/07/21 402 402 395 400 1,262,000
2011/07/20 404 405 397 400 900,000
2011/07/19 394 402 392 401 1,620,000
2011/07/15 386 393 386 393 711,000
2011/07/14 391 391 384 388 697,000
2011/07/13 382 391 382 387 1,042,000
2011/07/12 389 389 383 385 1,050,000
2011/07/11 394 398 393 395 492,000
2011/07/08 399 399 395 396 1,013,000
2011/07/07 395 395 392 393 864,000
2011/07/06 391 395 390 395 803,000
2011/07/05 393 395 391 391 474,000
2011/07/04 393 395 392 394 795,000
2011/07/01 393 394 386 386 1,076,000
2011/06/30 392 392 389 392 756,000
2011/06/29 390 390 386 390 671,000
2011/06/28 388 389 383 385 657,000
2011/06/27 382 388 381 384 681,000
2011/06/24 379 386 377 384 924,000
2011/06/23 372 380 372 378 629,000
2011/06/22 370 376 369 376 779,000
2011/06/21 368 368 360 365 699,000
2011/06/20 367 369 363 363 710,000
2011/06/17 378 378 366 367 1,113,000
2011/06/16 371 376 370 373 841,000
2011/06/15 377 383 374 378 1,479,000
2011/06/14 367 377 366 376 1,043,000
2011/06/13 365 370 365 368 1,196,000
2011/06/10 376 379 369 374 3,042,000
2011/06/09 370 374 365 373 1,545,000
2011/06/08 364 369 362 369 942,000
2011/06/07 355 365 354 365 1,838,000
2011/06/06 356 358 350 355 1,387,000
2011/06/03 360 361 356 356 1,468,000
2011/06/02 361 363 360 361 1,693,000
2011/06/01 372 373 368 371 1,459,000
2011/05/31 368 371 366 370 1,887,000
2011/05/30 370 378 367 374 933,000
2011/05/27 368 378 366 374 1,506,000
2011/05/26 367 373 366 372 1,206,000
2011/05/25 371 375 362 362 1,311,000
2011/05/24 359 370 358 369 1,535,000
2011/05/23 373 373 365 366 1,177,000
2011/05/20 385 388 379 379 1,065,000
2011/05/19 392 392 382 387 1,755,000
2011/05/18 377 389 372 388 2,342,000
2011/05/17 369 380 366 378 2,603,000
2011/05/16 379 379 368 369 2,116,000
2011/05/13 392 392 373 379 4,583,000
2011/05/12 414 414 390 391 7,265,000
2011/05/11 436 437 431 432 1,266,000
2011/05/10 430 430 426 430 1,312,000
2011/05/09 423 433 423 424 2,395,000
2011/05/06 435 436 422 423 3,388,000
2011/05/02 442 449 441 446 1,376,000
2011/04/28 439 445 435 438 3,418,000
2011/04/27 432 438 427 437 2,543,000
2011/04/26 437 437 425 427 1,960,000
2011/04/25 427 440 425 433 3,315,000
2011/04/22 426 430 422 423 2,556,000
2011/04/21 423 428 422 426 2,306,000
2011/04/20 416 419 412 417 2,556,000
2011/04/19 414 418 407 408 2,545,000
2011/04/18 425 426 419 421 2,105,000
2011/04/15 418 430 414 425 4,961,000
2011/04/14 417 428 413 417 4,943,000
2011/04/13 398 422 396 421 6,589,000
2011/04/12 397 404 395 400 3,735,000
2011/04/11 397 410 396 403 3,756,000
2011/04/08 388 398 383 395 4,110,000
2011/04/07 395 398 385 386 3,498,000
2011/04/06 388 397 387 391 7,206,000
2011/04/05 385 388 382 385 3,682,000
2011/04/04 386 392 384 387 3,701,000
2011/04/01 389 392 381 382 4,265,000
2011/03/31 398 399 379 388 5,819,000
2011/03/30 379 393 376 393 3,387,000
2011/03/29 380 382 364 374 5,955,000
2011/03/28 380 392 376 388 3,049,000
2011/03/25 383 387 371 375 3,344,000
2011/03/24 385 390 379 381 4,134,000
2011/03/23 383 392 371 380 4,119,000
2011/03/22 380 381 367 381 4,205,000
2011/03/18 339 349 338 344 2,675,000
2011/03/17 303 329 302 324 3,487,000
2011/03/16 313 334 307 316 3,588,000
2011/03/15 358 360 297 305 3,628,000
2011/03/14 388 410 367 377 2,516,000
2011/03/11 433 435 428 428 3,936,000
2011/03/10 450 452 440 440 1,149,000
2011/03/09 457 460 454 455 665,000
2011/03/08 451 457 451 452 776,000
2011/03/07 463 463 451 453 1,141,000
2011/03/04 469 470 465 466 1,045,000
2011/03/03 456 463 454 461 724,000
2011/03/02 462 463 455 455 1,205,000
2011/03/01 466 473 462 470 1,388,000
2011/02/28 444 466 439 466 2,561,000
2011/02/25 435 443 435 441 930,000
2011/02/24 445 450 435 436 1,460,000
2011/02/23 440 450 440 446 1,201,000
2011/02/22 459 459 448 452 1,346,000
2011/02/21 467 467 460 464 794,000
2011/02/18 465 470 462 467 1,184,000
2011/02/17 471 476 465 468 1,343,000
2011/02/16 472 475 469 473 1,816,000
2011/02/15 462 470 461 468 2,824,000
2011/02/14 452 459 450 459 1,741,000
2011/02/10 439 448 439 445 1,154,000
2011/02/09 457 457 442 442 1,687,000
2011/02/08 450 458 449 455 2,195,000
2011/02/07 450 450 445 449 1,649,000
2011/02/04 430 439 430 439 1,598,000
2011/02/03 424 427 423 426 517,000
2011/02/02 423 428 422 427 1,108,000
2011/02/01 418 418 412 416 882,000
2011/01/31 407 413 406 411 1,373,000
2011/01/28 424 425 414 417 945,000
2011/01/27 423 427 422 423 997,000
2011/01/26 424 427 418 420 1,731,000
2011/01/25 425 431 425 429 1,118,000
2011/01/24 425 428 417 425 1,251,000
2011/01/21 442 443 422 424 2,316,000
2011/01/20 443 446 440 442 1,477,000
2011/01/19 439 447 437 446 1,914,000
2011/01/18 429 437 425 435 1,366,000
2011/01/17 437 439 431 432 740,000
2011/01/14 437 444 434 434 1,857,000
2011/01/13 439 446 439 445 1,014,000
2011/01/12 444 445 437 437 928,000
2011/01/11 441 444 439 442 850,000
2011/01/07 443 444 440 443 965,000
2011/01/06 445 449 444 445 1,325,000
2011/01/05 438 442 435 440 1,324,000
2011/01/04 441 444 438 442 1,478,000

このページの先頭へ