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
2020/12/30 2,368 2,368 2,313 2,329 201,800
2020/12/29 2,360 2,399 2,333 2,347 217,300
2020/12/28 2,400 2,432 2,311 2,352 303,400
2020/12/25 2,394 2,419 2,353 2,392 226,900
2020/12/24 2,410 2,466 2,365 2,412 247,700
2020/12/23 2,403 2,435 2,293 2,356 377,200
2020/12/22 2,619 2,619 2,388 2,415 1,000,600
2020/12/21 2,512 2,666 2,512 2,657 718,100
2020/12/18 2,438 2,504 2,421 2,462 287,100
2020/12/17 2,520 2,544 2,409 2,410 383,100
2020/12/16 2,398 2,463 2,380 2,462 278,400
2020/12/15 2,395 2,408 2,342 2,351 248,700
2020/12/14 2,402 2,424 2,362 2,401 205,300
2020/12/11 2,412 2,464 2,360 2,410 384,200
2020/12/10 2,296 2,441 2,276 2,407 505,300
2020/12/09 2,224 2,322 2,222 2,316 342,100
2020/12/08 2,171 2,230 2,157 2,214 196,700
2020/12/07 2,280 2,318 2,175 2,198 431,400
2020/12/04 2,212 2,236 2,174 2,236 242,200
2020/12/03 2,123 2,194 2,100 2,190 220,100
2020/12/02 2,139 2,139 2,099 2,132 250,900
2020/12/01 2,040 2,081 2,040 2,080 162,000
2020/11/30 2,100 2,134 2,032 2,040 289,200
2020/11/27 2,015 2,090 2,015 2,090 226,300
2020/11/26 2,003 2,030 1,981 2,000 144,500
2020/11/25 2,004 2,097 2,001 2,023 413,300
2020/11/24 1,977 2,002 1,947 1,964 172,200
2020/11/20 1,922 1,942 1,911 1,937 95,600
2020/11/19 1,981 1,988 1,919 1,936 193,200
2020/11/18 2,039 2,039 1,997 2,001 127,600
2020/11/17 2,069 2,070 2,025 2,045 138,800
2020/11/16 2,057 2,069 2,029 2,048 163,800
2020/11/13 2,027 2,027 1,975 2,011 197,100
2020/11/12 2,080 2,090 2,018 2,045 199,500
2020/11/11 2,100 2,126 2,049 2,080 325,400
2020/11/10 2,094 2,150 2,015 2,053 365,800
2020/11/09 2,157 2,162 2,090 2,144 262,200
2020/11/06 2,045 2,128 2,035 2,099 234,500
2020/11/05 2,069 2,069 1,990 2,036 166,200
2020/11/04 2,072 2,087 2,024 2,062 214,300
2020/11/02 2,039 2,050 1,982 1,982 197,900
2020/10/30 2,084 2,095 2,011 2,030 213,100
2020/10/29 2,114 2,128 2,018 2,073 353,900
2020/10/28 2,256 2,287 2,128 2,164 393,100
2020/10/27 2,299 2,309 2,218 2,261 479,400
2020/10/26 2,243 2,358 2,230 2,318 973,500
2020/10/23 2,100 2,165 2,099 2,149 237,200
2020/10/22 2,008 2,084 2,008 2,078 180,900
2020/10/21 1,982 2,019 1,982 2,013 138,100
2020/10/20 1,966 1,992 1,952 1,959 71,400
2020/10/19 1,955 2,000 1,955 1,995 148,100
2020/10/16 1,933 1,958 1,923 1,931 81,400
2020/10/15 1,953 1,958 1,931 1,947 114,100
2020/10/14 1,993 2,005 1,962 1,970 104,100
2020/10/13 1,992 2,027 1,978 2,022 102,300
2020/10/12 1,999 2,000 1,978 1,991 84,300
2020/10/09 2,023 2,041 1,995 2,005 136,100
2020/10/08 2,009 2,048 1,996 2,021 224,400
2020/10/07 1,963 1,986 1,921 1,985 184,500
2020/10/06 2,012 2,033 1,982 2,005 143,000
2020/10/05 1,996 2,028 1,960 2,012 171,000
2020/10/02 2,021 2,027 1,939 1,956 220,900
2020/09/30 2,046 2,067 1,991 2,008 204,800
2020/09/29 2,068 2,103 2,040 2,065 281,300
2020/09/28 2,001 2,038 1,990 2,033 196,600
2020/09/25 1,942 1,968 1,932 1,957 168,800
2020/09/24 1,977 1,977 1,884 1,902 327,500
2020/09/23 2,016 2,039 2,003 2,027 169,700
2020/09/18 2,061 2,079 2,031 2,041 214,900
2020/09/17 2,060 2,066 2,027 2,040 129,500
2020/09/16 2,081 2,088 2,057 2,070 138,300
2020/09/15 2,083 2,116 2,061 2,102 171,600
2020/09/14 2,039 2,125 2,038 2,108 262,200
2020/09/11 2,000 2,024 1,970 2,012 216,300
2020/09/10 2,000 2,012 1,965 1,998 226,200
2020/09/09 1,930 1,963 1,904 1,950 178,800
2020/09/08 2,007 2,035 1,941 1,960 292,400
2020/09/07 1,941 1,993 1,935 1,992 173,300
2020/09/04 1,850 1,926 1,833 1,924 173,500
2020/09/03 1,933 1,970 1,898 1,904 272,500
2020/09/02 1,894 1,928 1,868 1,893 233,900
2020/09/01 1,871 1,898 1,855 1,866 158,000
2020/08/31 1,904 1,926 1,872 1,877 197,600
2020/08/28 1,800 1,906 1,800 1,855 493,100
2020/08/27 1,815 1,815 1,773 1,799 124,600
2020/08/26 1,781 1,823 1,767 1,815 195,800
2020/08/25 1,785 1,790 1,757 1,781 127,100
2020/08/24 1,753 1,753 1,707 1,737 76,200
2020/08/21 1,780 1,791 1,755 1,759 80,300
2020/08/20 1,795 1,806 1,755 1,763 101,800
2020/08/19 1,764 1,810 1,750 1,786 141,100
2020/08/18 1,794 1,805 1,751 1,764 144,200
2020/08/17 1,783 1,794 1,751 1,764 127,600
2020/08/14 1,811 1,811 1,781 1,792 93,900
2020/08/13 1,842 1,847 1,791 1,806 155,000
2020/08/12 1,751 1,818 1,751 1,808 250,800
2020/08/11 1,758 1,815 1,717 1,769 423,200
2020/08/07 1,639 1,669 1,634 1,657 172,200
2020/08/06 1,610 1,651 1,590 1,619 158,000
2020/08/05 1,553 1,607 1,548 1,606 113,500
2020/08/04 1,526 1,591 1,523 1,583 144,400
2020/08/03 1,461 1,515 1,450 1,502 172,600
2020/07/31 1,500 1,500 1,420 1,431 138,900
2020/07/30 1,568 1,568 1,513 1,513 97,500
2020/07/29 1,595 1,595 1,553 1,566 95,900
2020/07/28 1,618 1,626 1,600 1,602 72,800
2020/07/27 1,607 1,626 1,579 1,626 74,400
2020/07/22 1,624 1,649 1,606 1,621 91,800
2020/07/21 1,646 1,646 1,603 1,624 90,100
2020/07/20 1,645 1,651 1,602 1,630 102,600
2020/07/17 1,671 1,680 1,604 1,623 164,600
2020/07/16 1,664 1,709 1,651 1,674 230,400
2020/07/15 1,650 1,690 1,606 1,644 265,400
2020/07/14 1,546 1,638 1,543 1,612 251,400
2020/07/13 1,499 1,550 1,499 1,543 125,500
2020/07/10 1,501 1,510 1,477 1,478 117,900
2020/07/09 1,519 1,538 1,508 1,508 75,600
2020/07/08 1,501 1,553 1,497 1,522 104,600
2020/07/07 1,560 1,563 1,513 1,522 87,500
2020/07/06 1,460 1,543 1,445 1,543 146,700
2020/07/03 1,487 1,487 1,445 1,475 115,000
2020/07/02 1,546 1,546 1,471 1,473 146,600
2020/07/01 1,536 1,551 1,519 1,525 119,700
2020/06/30 1,526 1,562 1,521 1,530 178,100
2020/06/29 1,494 1,515 1,473 1,489 131,100
2020/06/26 1,488 1,518 1,480 1,513 153,300
2020/06/25 1,473 1,478 1,447 1,454 137,300
2020/06/24 1,517 1,527 1,495 1,504 99,200
2020/06/23 1,516 1,545 1,499 1,524 131,800
2020/06/22 1,471 1,509 1,466 1,496 123,700
2020/06/19 1,544 1,555 1,503 1,503 160,200
2020/06/18 1,521 1,541 1,503 1,540 140,100
2020/06/17 1,580 1,603 1,536 1,561 185,400
2020/06/16 1,540 1,607 1,529 1,604 207,200
2020/06/15 1,519 1,546 1,486 1,490 208,000
2020/06/12 1,495 1,572 1,477 1,551 393,600
2020/06/11 1,628 1,630 1,568 1,573 307,600
2020/06/10 1,704 1,711 1,661 1,678 321,300
2020/06/09 1,744 1,761 1,702 1,739 192,500
2020/06/08 1,739 1,760 1,720 1,760 220,600
2020/06/05 1,687 1,687 1,653 1,685 168,300
2020/06/04 1,698 1,714 1,616 1,653 257,400
2020/06/03 1,645 1,678 1,633 1,678 303,800
2020/06/02 1,587 1,626 1,587 1,609 208,900
2020/06/01 1,566 1,608 1,551 1,569 345,200
2020/05/29 1,592 1,592 1,498 1,498 688,000
2020/05/28 1,543 1,617 1,538 1,609 357,100
2020/05/27 1,464 1,533 1,459 1,503 231,700
2020/05/26 1,387 1,442 1,385 1,441 158,800
2020/05/25 1,387 1,404 1,372 1,380 142,700
2020/05/22 1,373 1,383 1,329 1,350 124,200
2020/05/21 1,401 1,401 1,378 1,390 98,600
2020/05/20 1,359 1,383 1,348 1,382 102,900
2020/05/19 1,346 1,376 1,346 1,358 148,700
2020/05/18 1,318 1,322 1,291 1,316 143,500
2020/05/15 1,327 1,340 1,294 1,314 246,300
2020/05/14 1,375 1,375 1,323 1,330 148,100
2020/05/13 1,403 1,424 1,381 1,385 179,400
2020/05/12 1,428 1,459 1,404 1,451 150,400
2020/05/11 1,379 1,454 1,379 1,444 225,200
2020/05/08 1,306 1,361 1,288 1,349 218,500
2020/05/07 1,254 1,291 1,245 1,287 149,000
2020/05/01 1,318 1,320 1,277 1,284 198,300
2020/04/30 1,295 1,347 1,295 1,337 168,800
2020/04/28 1,273 1,282 1,252 1,271 108,800
2020/04/27 1,244 1,267 1,226 1,267 163,700
2020/04/24 1,240 1,245 1,213 1,228 121,400
2020/04/23 1,194 1,251 1,194 1,251 134,400
2020/04/22 1,186 1,211 1,174 1,187 174,700
2020/04/21 1,217 1,225 1,191 1,216 149,200
2020/04/20 1,208 1,234 1,202 1,217 128,400
2020/04/17 1,200 1,234 1,192 1,229 149,400
2020/04/16 1,184 1,202 1,172 1,185 153,400
2020/04/15 1,192 1,229 1,171 1,218 181,300
2020/04/14 1,174 1,227 1,165 1,222 222,000
2020/04/13 1,205 1,212 1,170 1,170 201,200
2020/04/10 1,240 1,246 1,186 1,235 165,800
2020/04/09 1,225 1,247 1,210 1,243 195,500
2020/04/08 1,209 1,235 1,178 1,220 184,400
2020/04/07 1,210 1,214 1,140 1,204 209,500
2020/04/06 1,080 1,186 1,064 1,171 194,500
2020/04/03 1,116 1,126 1,086 1,100 161,800
2020/04/02 1,129 1,145 1,096 1,105 208,200
2020/04/01 1,200 1,223 1,131 1,142 194,400
2020/03/31 1,203 1,249 1,188 1,200 209,300
2020/03/30 1,200 1,227 1,186 1,227 178,900
2020/03/27 1,279 1,279 1,196 1,239 177,000
2020/03/26 1,290 1,290 1,213 1,232 168,800
2020/03/25 1,336 1,336 1,264 1,333 248,300
2020/03/24 1,210 1,241 1,160 1,217 300,700
2020/03/23 1,199 1,230 1,154 1,202 182,300
2020/03/19 1,226 1,233 1,178 1,213 336,200
2020/03/18 1,246 1,306 1,183 1,192 329,000
2020/03/17 1,173 1,270 1,131 1,229 291,500
2020/03/16 1,232 1,249 1,182 1,185 213,000
2020/03/13 1,180 1,252 1,170 1,183 372,700
2020/03/12 1,333 1,404 1,290 1,300 280,200
2020/03/11 1,395 1,455 1,385 1,385 311,800
2020/03/10 1,257 1,410 1,240 1,395 239,300
2020/03/09 1,373 1,387 1,305 1,314 261,800
2020/03/06 1,495 1,500 1,437 1,451 244,000
2020/03/05 1,562 1,562 1,507 1,530 211,500
2020/03/04 1,500 1,545 1,498 1,535 199,900
2020/03/03 1,589 1,612 1,536 1,537 210,400
2020/03/02 1,500 1,587 1,479 1,543 296,900
2020/02/28 1,547 1,573 1,502 1,522 380,500
2020/02/27 1,660 1,660 1,609 1,618 254,000
2020/02/26 1,681 1,687 1,634 1,677 252,400
2020/02/25 1,728 1,735 1,706 1,708 265,900
2020/02/21 1,821 1,842 1,808 1,808 98,000
2020/02/20 1,890 1,900 1,831 1,839 129,100
2020/02/19 1,847 1,870 1,831 1,856 109,600
2020/02/18 1,854 1,869 1,817 1,834 164,500
2020/02/17 1,891 1,891 1,852 1,874 111,500
2020/02/14 1,913 1,921 1,898 1,913 129,300
2020/02/13 1,963 1,986 1,911 1,921 212,000
2020/02/12 1,889 1,965 1,880 1,952 469,200
2020/02/10 1,915 1,942 1,882 1,892 283,700
2020/02/07 1,951 1,962 1,925 1,955 122,900
2020/02/06 1,961 1,987 1,955 1,957 205,400
2020/02/05 1,930 1,933 1,896 1,921 123,900
2020/02/04 1,860 1,905 1,858 1,896 115,300
2020/02/03 1,832 1,872 1,821 1,862 161,600
2020/01/31 1,899 1,926 1,883 1,908 152,800
2020/01/30 1,910 1,934 1,870 1,897 184,700
2020/01/29 1,923 1,945 1,917 1,933 208,100
2020/01/28 1,838 1,908 1,831 1,907 208,300
2020/01/27 1,866 1,867 1,837 1,855 355,200
2020/01/24 1,980 1,980 1,915 1,929 330,800
2020/01/23 2,041 2,048 1,986 1,986 246,800
2020/01/22 2,047 2,074 2,024 2,062 120,200
2020/01/21 2,090 2,105 2,061 2,067 96,600
2020/01/20 2,072 2,110 2,072 2,090 95,300
2020/01/17 2,046 2,083 2,046 2,081 115,200
2020/01/16 2,061 2,065 2,036 2,045 87,300
2020/01/15 2,056 2,079 2,042 2,050 90,800
2020/01/14 2,100 2,112 2,064 2,077 102,700
2020/01/10 2,108 2,120 2,074 2,075 122,500
2020/01/09 2,052 2,099 2,052 2,090 148,100
2020/01/08 2,060 2,074 2,015 2,027 163,900
2020/01/07 2,045 2,106 2,045 2,094 161,900
2020/01/06 2,042 2,047 2,012 2,042 167,100

このページの先頭へ