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
2019/12/30 2,087 2,087 2,052 2,073 113,600
2019/12/27 2,041 2,109 2,041 2,109 140,500
2019/12/26 2,014 2,047 2,010 2,045 102,700
2019/12/25 2,055 2,055 2,007 2,021 107,600
2019/12/24 2,052 2,067 2,019 2,034 159,000
2019/12/23 2,101 2,101 2,053 2,066 124,100
2019/12/20 2,098 2,119 2,095 2,103 97,600
2019/12/19 2,125 2,125 2,088 2,107 109,400
2019/12/18 2,173 2,173 2,134 2,134 117,600
2019/12/17 2,201 2,203 2,162 2,171 163,800
2019/12/16 2,216 2,230 2,203 2,208 111,700
2019/12/13 2,209 2,242 2,195 2,216 292,400
2019/12/12 2,175 2,194 2,144 2,144 123,700
2019/12/11 2,165 2,170 2,147 2,164 92,100
2019/12/10 2,170 2,191 2,153 2,170 81,200
2019/12/09 2,202 2,208 2,167 2,170 101,500
2019/12/06 2,162 2,176 2,144 2,159 120,800
2019/12/05 2,129 2,169 2,129 2,141 118,300
2019/12/04 2,081 2,106 2,071 2,095 116,900
2019/12/03 2,085 2,127 2,081 2,116 141,900
2019/12/02 2,112 2,145 2,106 2,135 95,800
2019/11/29 2,114 2,143 2,100 2,119 92,700
2019/11/28 2,141 2,153 2,110 2,116 91,600
2019/11/27 2,131 2,148 2,111 2,141 109,900
2019/11/26 2,125 2,149 2,102 2,111 163,900
2019/11/25 2,060 2,100 2,058 2,099 156,600
2019/11/22 2,006 2,044 1,995 2,016 125,600
2019/11/21 2,000 2,018 1,975 2,011 218,000
2019/11/20 2,054 2,067 2,016 2,023 134,100
2019/11/19 2,041 2,052 2,018 2,042 173,800
2019/11/18 2,039 2,071 2,031 2,042 145,900
2019/11/15 2,017 2,050 2,010 2,029 177,400
2019/11/14 2,027 2,059 2,016 2,021 195,000
2019/11/13 2,091 2,091 2,027 2,044 210,100
2019/11/12 2,075 2,103 2,070 2,097 230,900
2019/11/11 2,161 2,161 2,090 2,095 257,900
2019/11/08 2,174 2,189 2,123 2,168 379,300
2019/11/07 2,232 2,233 2,155 2,165 315,900
2019/11/06 2,280 2,290 2,246 2,282 164,000
2019/11/05 2,211 2,289 2,183 2,286 300,000
2019/11/01 2,167 2,174 2,148 2,163 106,700
2019/10/31 2,211 2,221 2,184 2,217 163,400
2019/10/30 2,247 2,247 2,181 2,210 236,000
2019/10/29 2,219 2,264 2,213 2,264 256,200
2019/10/28 2,187 2,223 2,176 2,183 114,600
2019/10/25 2,141 2,162 2,125 2,160 140,000
2019/10/24 2,149 2,178 2,136 2,155 136,600
2019/10/23 2,111 2,135 2,085 2,134 113,100
2019/10/21 2,099 2,121 2,075 2,118 96,900
2019/10/18 2,066 2,119 2,060 2,094 179,100
2019/10/17 2,086 2,086 2,043 2,056 163,400
2019/10/16 2,141 2,168 2,094 2,100 159,100
2019/10/15 2,106 2,161 2,106 2,120 220,700
2019/10/11 2,028 2,067 2,025 2,056 269,400
2019/10/10 1,965 1,995 1,954 1,993 118,800
2019/10/09 1,937 1,985 1,937 1,977 114,000
2019/10/08 1,949 2,005 1,949 1,977 181,800
2019/10/07 1,982 1,985 1,922 1,926 104,500
2019/10/04 1,961 1,979 1,940 1,973 166,700
2019/10/03 1,981 1,999 1,969 1,985 158,500
2019/10/02 2,003 2,035 1,995 2,028 93,500
2019/10/01 1,996 2,050 1,990 2,040 187,000
2019/09/30 2,010 2,035 1,989 1,999 242,700
2019/09/27 2,021 2,044 1,999 2,011 174,000
2019/09/26 2,055 2,100 2,039 2,044 200,800
2019/09/25 1,992 2,019 1,968 2,013 148,700
2019/09/24 2,011 2,051 1,994 2,020 130,700
2019/09/20 2,006 2,055 2,000 2,031 165,500
2019/09/19 2,015 2,060 2,008 2,019 160,900
2019/09/18 2,024 2,028 1,984 2,015 197,200
2019/09/17 2,059 2,090 2,040 2,056 136,600
2019/09/13 2,096 2,096 2,040 2,063 182,000
2019/09/12 2,132 2,132 2,062 2,072 186,700
2019/09/11 2,080 2,129 2,065 2,098 193,200
2019/09/10 2,010 2,040 2,010 2,035 148,700
2019/09/09 1,939 1,990 1,933 1,978 176,400
2019/09/06 1,982 1,999 1,946 1,976 300,000
2019/09/05 1,845 1,992 1,845 1,969 514,800
2019/09/04 1,841 1,849 1,813 1,815 181,600
2019/09/03 1,838 1,877 1,838 1,852 128,200
2019/09/02 1,830 1,864 1,823 1,842 112,300
2019/08/30 1,783 1,856 1,780 1,850 150,100
2019/08/29 1,762 1,795 1,751 1,765 121,000
2019/08/28 1,794 1,821 1,771 1,772 159,000
2019/08/27 1,817 1,829 1,777 1,779 201,700
2019/08/26 1,791 1,823 1,765 1,797 178,100
2019/08/23 1,815 1,895 1,815 1,849 227,100
2019/08/22 1,820 1,856 1,820 1,832 161,200
2019/08/21 1,825 1,848 1,816 1,829 139,200
2019/08/20 1,794 1,852 1,778 1,851 153,800
2019/08/19 1,857 1,869 1,819 1,819 128,500
2019/08/16 1,791 1,876 1,755 1,855 325,300
2019/08/15 1,733 1,809 1,717 1,800 350,100
2019/08/14 1,747 1,815 1,701 1,803 473,400
2019/08/13 1,600 1,735 1,600 1,724 913,500
2019/08/09 2,129 2,144 2,077 2,100 227,000
2019/08/08 2,088 2,101 2,054 2,080 154,600
2019/08/07 2,106 2,139 2,090 2,106 110,400
2019/08/06 2,030 2,140 2,030 2,137 185,800
2019/08/05 2,180 2,192 2,082 2,123 255,500
2019/08/02 2,261 2,276 2,182 2,213 260,100
2019/08/01 2,311 2,343 2,275 2,315 148,100
2019/07/31 2,400 2,402 2,338 2,357 220,200
2019/07/30 2,406 2,448 2,402 2,412 136,400
2019/07/29 2,450 2,450 2,401 2,409 137,500
2019/07/26 2,485 2,492 2,445 2,470 111,400
2019/07/25 2,510 2,528 2,486 2,515 87,300
2019/07/24 2,551 2,566 2,516 2,519 79,500
2019/07/23 2,511 2,553 2,487 2,535 82,000
2019/07/22 2,536 2,578 2,507 2,520 97,700
2019/07/19 2,441 2,535 2,441 2,523 134,800
2019/07/18 2,440 2,473 2,424 2,430 130,700
2019/07/17 2,473 2,512 2,455 2,476 66,300
2019/07/16 2,470 2,493 2,458 2,472 122,900
2019/07/12 2,498 2,498 2,438 2,438 105,400
2019/07/11 2,459 2,499 2,443 2,481 74,300
2019/07/10 2,480 2,488 2,444 2,453 161,400
2019/07/09 2,520 2,545 2,491 2,503 137,600
2019/07/08 2,548 2,548 2,512 2,530 109,000
2019/07/05 2,519 2,566 2,515 2,548 86,300
2019/07/04 2,540 2,559 2,529 2,545 98,900
2019/07/03 2,531 2,537 2,500 2,535 108,600
2019/07/02 2,562 2,570 2,513 2,566 157,500
2019/07/01 2,579 2,613 2,553 2,579 221,800
2019/06/28 2,539 2,539 2,465 2,494 187,300
2019/06/27 2,526 2,573 2,526 2,541 105,100
2019/06/26 2,473 2,538 2,471 2,485 119,900
2019/06/25 2,499 2,545 2,498 2,518 90,200
2019/06/24 2,550 2,558 2,505 2,508 93,600
2019/06/21 2,530 2,585 2,510 2,539 214,400
2019/06/20 2,502 2,515 2,442 2,503 152,500
2019/06/19 2,390 2,524 2,389 2,471 278,800
2019/06/18 2,394 2,417 2,342 2,349 114,500
2019/06/17 2,414 2,418 2,351 2,378 155,000
2019/06/14 2,424 2,465 2,421 2,427 168,500
2019/06/13 2,461 2,467 2,407 2,420 179,800
2019/06/12 2,485 2,525 2,455 2,486 185,900
2019/06/11 2,390 2,474 2,385 2,456 128,900
2019/06/10 2,442 2,443 2,392 2,417 103,900
2019/06/07 2,372 2,436 2,372 2,389 139,300
2019/06/06 2,440 2,440 2,355 2,355 111,400
2019/06/05 2,394 2,438 2,379 2,430 130,100
2019/06/04 2,314 2,348 2,264 2,345 179,000
2019/06/03 2,280 2,374 2,279 2,303 211,700
2019/05/31 2,337 2,357 2,282 2,326 145,500
2019/05/30 2,300 2,388 2,298 2,382 150,000
2019/05/29 2,292 2,323 2,255 2,313 219,300
2019/05/28 2,314 2,343 2,306 2,334 165,800
2019/05/27 2,370 2,370 2,321 2,343 146,000
2019/05/24 2,328 2,376 2,296 2,370 103,600
2019/05/23 2,388 2,390 2,341 2,360 127,200
2019/05/22 2,430 2,458 2,402 2,423 105,900
2019/05/21 2,375 2,415 2,341 2,401 123,200
2019/05/20 2,452 2,484 2,392 2,413 119,800
2019/05/17 2,435 2,505 2,421 2,465 124,800
2019/05/16 2,452 2,460 2,382 2,431 160,900
2019/05/15 2,493 2,519 2,395 2,456 181,500
2019/05/14 2,404 2,489 2,386 2,479 305,400
2019/05/13 2,597 2,605 2,443 2,462 377,500
2019/05/10 2,900 2,900 2,583 2,635 433,500
2019/05/09 2,710 2,731 2,644 2,667 213,800
2019/05/08 2,761 2,769 2,709 2,740 251,600
2019/05/07 2,922 2,922 2,812 2,832 186,500
2019/04/26 2,940 2,940 2,842 2,901 220,100
2019/04/25 3,045 3,055 2,940 2,973 268,100
2019/04/24 3,110 3,125 3,030 3,045 145,000
2019/04/23 3,135 3,155 3,090 3,110 110,000
2019/04/22 3,155 3,185 3,125 3,155 107,200
2019/04/19 3,105 3,155 3,095 3,155 148,600
2019/04/18 3,215 3,225 3,080 3,085 205,300
2019/04/17 3,245 3,295 3,225 3,235 143,800
2019/04/16 3,245 3,280 3,200 3,225 158,600
2019/04/15 3,280 3,310 3,245 3,265 117,500
2019/04/12 3,295 3,305 3,210 3,240 218,900
2019/04/11 3,385 3,385 3,310 3,315 97,400
2019/04/10 3,365 3,415 3,340 3,410 101,300
2019/04/09 3,375 3,415 3,360 3,415 93,800
2019/04/08 3,460 3,490 3,345 3,355 123,900
2019/04/05 3,335 3,455 3,310 3,450 169,100
2019/04/04 3,375 3,435 3,335 3,335 206,200
2019/04/03 3,360 3,415 3,320 3,340 237,400
2019/04/02 3,310 3,480 3,305 3,325 460,700
2019/04/01 3,200 3,305 3,195 3,240 324,700
2019/03/29 3,140 3,150 3,015 3,130 292,400
2019/03/28 3,170 3,185 3,080 3,090 197,700
2019/03/27 3,150 3,230 3,105 3,195 205,600
2019/03/26 3,140 3,200 3,135 3,165 400,200
2019/03/25 3,245 3,245 3,160 3,160 370,700
2019/03/22 3,340 3,370 3,275 3,315 243,100
2019/03/20 3,375 3,425 3,335 3,360 162,300
2019/03/19 3,400 3,425 3,365 3,380 183,700
2019/03/18 3,390 3,455 3,340 3,435 196,300
2019/03/15 3,365 3,390 3,290 3,350 264,900
2019/03/14 3,385 3,510 3,385 3,410 182,300
2019/03/13 3,275 3,430 3,275 3,400 205,600
2019/03/12 3,245 3,325 3,230 3,320 118,500
2019/03/11 3,190 3,205 3,120 3,195 92,100
2019/03/08 3,230 3,245 3,100 3,135 281,800
2019/03/07 3,335 3,345 3,260 3,295 179,400
2019/03/06 3,370 3,420 3,335 3,390 109,600
2019/03/05 3,395 3,445 3,345 3,370 165,900
2019/03/04 3,350 3,430 3,275 3,405 250,200
2019/03/01 3,250 3,335 3,245 3,290 170,000
2019/02/28 3,335 3,345 3,245 3,250 98,100
2019/02/27 3,345 3,390 3,305 3,330 133,500
2019/02/26 3,360 3,445 3,325 3,330 190,700
2019/02/25 3,320 3,370 3,310 3,340 111,900
2019/02/22 3,250 3,265 3,210 3,250 132,300
2019/02/21 3,220 3,320 3,190 3,295 199,400
2019/02/20 3,200 3,235 3,140 3,170 118,100
2019/02/19 3,165 3,200 3,140 3,155 93,900
2019/02/18 3,085 3,180 3,065 3,165 141,800
2019/02/15 3,085 3,110 3,010 3,025 218,300
2019/02/14 3,215 3,275 3,075 3,105 247,800
2019/02/13 3,305 3,315 3,170 3,210 222,100
2019/02/12 3,170 3,335 3,040 3,305 357,500
2019/02/08 3,455 3,515 3,360 3,380 203,900
2019/02/07 3,705 3,745 3,545 3,570 137,500
2019/02/06 3,605 3,725 3,570 3,700 185,800
2019/02/05 3,475 3,620 3,450 3,600 133,400
2019/02/04 3,515 3,560 3,375 3,425 224,200
2019/02/01 3,565 3,615 3,470 3,485 97,900
2019/01/31 3,550 3,640 3,535 3,585 149,900
2019/01/30 3,520 3,525 3,435 3,435 99,000
2019/01/29 3,455 3,515 3,450 3,470 97,000
2019/01/28 3,495 3,560 3,495 3,515 102,100
2019/01/25 3,400 3,505 3,400 3,465 75,900
2019/01/24 3,300 3,465 3,280 3,425 141,900
2019/01/23 3,290 3,360 3,255 3,305 154,700
2019/01/22 3,480 3,520 3,345 3,350 177,900
2019/01/21 3,480 3,565 3,475 3,500 160,800
2019/01/18 3,400 3,480 3,390 3,425 148,100
2019/01/17 3,405 3,495 3,370 3,400 140,100
2019/01/16 3,440 3,460 3,390 3,405 91,000
2019/01/15 3,375 3,475 3,265 3,465 162,900
2019/01/11 3,470 3,520 3,445 3,445 142,000
2019/01/10 3,500 3,570 3,425 3,445 133,600
2019/01/09 3,535 3,585 3,475 3,545 188,600
2019/01/08 3,415 3,470 3,375 3,445 127,600
2019/01/07 3,230 3,400 3,220 3,355 139,800
2019/01/04 3,200 3,205 3,015 3,105 186,100

このページの先頭へ