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
2021/12/30 2,255 2,298 2,237 2,279 179,700
2021/12/29 2,248 2,293 2,248 2,277 200,900
2021/12/28 2,266 2,272 2,232 2,243 365,400
2021/12/27 2,309 2,309 2,228 2,248 392,800
2021/12/24 2,320 2,347 2,262 2,298 410,500
2021/12/23 2,232 2,326 2,216 2,308 444,700
2021/12/22 2,160 2,223 2,160 2,201 268,500
2021/12/21 2,168 2,178 2,119 2,166 353,500
2021/12/20 2,217 2,226 2,138 2,143 416,000
2021/12/17 2,219 2,258 2,208 2,234 319,800
2021/12/16 2,202 2,216 2,170 2,188 231,800
2021/12/15 2,155 2,216 2,155 2,184 233,400
2021/12/14 2,193 2,195 2,144 2,159 254,500
2021/12/13 2,225 2,232 2,173 2,194 158,800
2021/12/10 2,226 2,265 2,203 2,216 242,700
2021/12/09 2,278 2,278 2,212 2,226 268,300
2021/12/08 2,281 2,286 2,218 2,243 354,200
2021/12/07 2,193 2,239 2,182 2,231 317,300
2021/12/06 2,168 2,208 2,150 2,160 205,100
2021/12/03 2,137 2,169 2,108 2,169 233,900
2021/12/02 2,120 2,156 2,101 2,120 260,200
2021/12/01 2,123 2,183 2,101 2,170 280,800
2021/11/30 2,206 2,245 2,120 2,122 375,900
2021/11/29 2,170 2,224 2,160 2,171 351,700
2021/11/26 2,310 2,313 2,231 2,244 307,800
2021/11/25 2,312 2,340 2,276 2,321 236,500
2021/11/24 2,328 2,394 2,307 2,332 362,800
2021/11/22 2,289 2,307 2,247 2,304 226,200
2021/11/19 2,295 2,315 2,273 2,289 329,600
2021/11/18 2,317 2,342 2,292 2,318 316,500
2021/11/17 2,354 2,376 2,311 2,355 389,100
2021/11/16 2,445 2,445 2,337 2,364 660,400
2021/11/15 2,408 2,455 2,384 2,447 459,900
2021/11/12 2,474 2,486 2,400 2,406 773,500
2021/11/11 2,460 2,533 2,425 2,450 1,441,400
2021/11/10 2,483 2,548 2,483 2,483 1,122,200
2021/11/09 3,040 3,095 2,968 2,983 692,600
2021/11/08 2,980 2,996 2,858 2,937 678,600
2021/11/05 3,040 3,050 2,942 2,979 689,100
2021/11/04 3,075 3,175 3,060 3,085 409,800
2021/11/02 3,135 3,160 3,005 3,050 566,800
2021/11/01 3,195 3,230 3,115 3,165 384,500
2021/10/29 3,160 3,185 3,085 3,105 405,600
2021/10/28 3,210 3,260 3,070 3,115 828,100
2021/10/27 3,350 3,365 3,240 3,300 506,900
2021/10/26 3,320 3,460 3,245 3,375 740,100
2021/10/25 3,150 3,365 3,150 3,295 958,400
2021/10/22 3,365 3,400 3,185 3,195 1,700,400
2021/10/21 3,415 3,645 3,415 3,505 1,637,400
2021/10/20 3,625 3,635 3,400 3,480 1,977,000
2021/10/19 3,405 3,670 3,365 3,645 1,651,200
2021/10/18 3,190 3,515 3,180 3,475 2,110,100
2021/10/15 2,962 3,020 2,910 3,020 747,800
2021/10/14 2,890 2,966 2,820 2,927 953,600
2021/10/13 2,905 2,910 2,735 2,810 1,057,000
2021/10/12 2,728 2,874 2,720 2,855 937,400
2021/10/11 2,640 2,728 2,630 2,697 400,600
2021/10/08 2,629 2,673 2,597 2,599 275,200
2021/10/07 2,570 2,619 2,520 2,575 332,600
2021/10/06 2,576 2,677 2,528 2,571 425,000
2021/10/05 2,556 2,591 2,472 2,547 386,400
2021/10/04 2,640 2,663 2,529 2,556 322,500
2021/10/01 2,602 2,665 2,575 2,591 489,900
2021/09/30 2,775 2,775 2,623 2,634 441,900
2021/09/29 2,744 2,814 2,723 2,780 322,100
2021/09/28 2,848 2,859 2,734 2,798 351,400
2021/09/27 2,866 2,894 2,787 2,818 370,400
2021/09/24 2,934 2,940 2,836 2,861 491,300
2021/09/22 2,828 2,883 2,783 2,834 588,100
2021/09/21 2,808 2,988 2,781 2,869 722,800
2021/09/17 3,065 3,065 2,791 2,908 1,476,500
2021/09/16 2,898 3,120 2,887 3,045 1,124,600
2021/09/15 2,863 2,946 2,802 2,903 571,200
2021/09/14 2,830 2,969 2,820 2,926 920,300
2021/09/13 2,735 2,863 2,658 2,856 965,600
2021/09/10 2,606 2,717 2,575 2,711 891,400
2021/09/09 2,512 2,628 2,504 2,620 1,098,200
2021/09/08 2,400 2,491 2,355 2,487 732,800
2021/09/07 2,352 2,482 2,352 2,450 1,724,400
2021/09/06 2,149 2,237 2,145 2,202 783,400
2021/09/03 2,072 2,121 2,070 2,092 317,800
2021/09/02 2,090 2,090 2,022 2,061 370,900
2021/09/01 2,035 2,063 2,025 2,060 383,100
2021/08/31 2,028 2,054 2,008 2,033 413,700
2021/08/30 1,950 2,041 1,950 2,024 455,200
2021/08/27 1,936 1,949 1,911 1,941 224,700
2021/08/26 1,975 1,975 1,936 1,962 205,800
2021/08/25 1,977 2,019 1,930 1,953 333,000
2021/08/24 1,925 1,967 1,923 1,937 225,300
2021/08/23 1,927 1,948 1,897 1,905 208,300
2021/08/20 1,943 1,969 1,893 1,905 463,800
2021/08/19 2,027 2,031 1,964 1,977 485,900
2021/08/18 1,984 2,098 1,975 2,069 543,300
2021/08/17 2,094 2,104 1,989 1,992 527,000
2021/08/16 2,105 2,116 2,058 2,094 379,900
2021/08/13 2,120 2,125 2,061 2,097 517,300
2021/08/12 2,144 2,154 2,093 2,101 592,400
2021/08/11 1,996 2,155 1,976 2,105 1,771,800
2021/08/10 1,895 1,917 1,864 1,868 429,200
2021/08/06 1,854 1,878 1,842 1,867 126,700
2021/08/05 1,871 1,880 1,853 1,865 148,400
2021/08/04 1,903 1,925 1,883 1,895 202,500
2021/08/03 1,910 1,923 1,896 1,920 109,800
2021/08/02 1,890 1,928 1,885 1,925 194,300
2021/07/30 1,900 1,910 1,855 1,876 185,900
2021/07/29 1,879 1,899 1,868 1,876 133,900
2021/07/28 1,876 1,903 1,855 1,871 154,900
2021/07/27 1,886 1,918 1,881 1,889 195,400
2021/07/26 1,862 1,885 1,855 1,857 136,100
2021/07/21 1,836 1,856 1,819 1,822 139,700
2021/07/20 1,824 1,836 1,795 1,805 241,200
2021/07/19 1,860 1,862 1,823 1,856 130,600
2021/07/16 1,855 1,894 1,855 1,880 119,900
2021/07/15 1,864 1,869 1,842 1,863 150,800
2021/07/14 1,897 1,902 1,873 1,880 163,200
2021/07/13 1,881 1,928 1,876 1,900 237,700
2021/07/12 1,896 1,906 1,872 1,875 167,800
2021/07/09 1,810 1,860 1,793 1,859 245,900
2021/07/08 1,864 1,878 1,828 1,831 179,700
2021/07/07 1,878 1,895 1,859 1,867 222,200
2021/07/06 1,894 1,946 1,887 1,914 288,900
2021/07/05 1,889 1,891 1,872 1,883 107,200
2021/07/02 1,852 1,904 1,846 1,889 123,700
2021/07/01 1,905 1,905 1,848 1,869 136,900
2021/06/30 1,886 1,904 1,878 1,881 99,200
2021/06/29 1,926 1,926 1,881 1,896 162,500
2021/06/28 1,920 1,937 1,917 1,933 129,800
2021/06/25 1,915 1,931 1,902 1,911 158,400
2021/06/24 1,877 1,906 1,877 1,884 119,200
2021/06/23 1,858 1,888 1,847 1,870 137,700
2021/06/22 1,860 1,867 1,833 1,836 215,900
2021/06/21 1,793 1,820 1,785 1,807 271,800
2021/06/18 1,863 1,886 1,842 1,842 281,100
2021/06/17 1,937 1,939 1,872 1,903 366,600
2021/06/16 1,967 1,985 1,931 1,943 246,100
2021/06/15 1,969 1,984 1,959 1,980 124,600
2021/06/14 1,990 1,998 1,952 1,970 93,600
2021/06/11 1,978 1,995 1,964 1,978 141,200
2021/06/10 1,942 1,985 1,939 1,975 185,900
2021/06/09 1,957 1,974 1,944 1,948 177,400
2021/06/08 1,960 1,966 1,920 1,948 328,100
2021/06/07 2,013 2,026 1,936 1,980 330,700
2021/06/04 2,018 2,043 1,995 1,997 241,400
2021/06/03 2,023 2,044 2,013 2,024 170,600
2021/06/02 2,020 2,038 2,007 2,023 150,600
2021/06/01 2,055 2,065 2,007 2,017 148,700
2021/05/31 2,035 2,038 2,002 2,029 194,100
2021/05/28 2,009 2,060 2,005 2,052 324,200
2021/05/27 1,992 2,005 1,970 1,970 168,500
2021/05/26 2,010 2,028 1,980 1,984 255,600
2021/05/25 2,019 2,043 2,011 2,017 119,700
2021/05/24 2,025 2,052 2,000 2,007 146,300
2021/05/21 2,031 2,044 2,012 2,020 202,300
2021/05/20 2,068 2,082 2,014 2,020 411,100
2021/05/19 2,087 2,140 2,075 2,097 186,300
2021/05/18 2,056 2,146 2,043 2,137 333,900
2021/05/17 2,120 2,125 2,021 2,037 393,200
2021/05/14 2,202 2,212 2,026 2,081 922,300
2021/05/13 2,300 2,343 2,248 2,261 365,400
2021/05/12 2,501 2,501 2,297 2,349 396,200
2021/05/11 2,542 2,590 2,474 2,512 269,400
2021/05/10 2,512 2,606 2,506 2,592 518,200
2021/05/07 2,367 2,476 2,361 2,469 411,500
2021/05/06 2,313 2,378 2,310 2,349 268,000
2021/04/30 2,290 2,313 2,275 2,280 128,900
2021/04/28 2,294 2,300 2,247 2,293 136,000
2021/04/27 2,283 2,325 2,277 2,286 119,500
2021/04/26 2,272 2,289 2,235 2,282 154,300
2021/04/23 2,255 2,285 2,233 2,235 128,000
2021/04/22 2,290 2,290 2,239 2,279 104,300
2021/04/21 2,265 2,291 2,212 2,240 185,800
2021/04/20 2,281 2,316 2,264 2,315 119,100
2021/04/19 2,300 2,328 2,285 2,308 108,500
2021/04/16 2,275 2,310 2,270 2,288 135,200
2021/04/15 2,282 2,314 2,260 2,273 180,500
2021/04/14 2,284 2,284 2,233 2,251 178,900
2021/04/13 2,313 2,328 2,287 2,296 143,100
2021/04/12 2,338 2,353 2,301 2,313 106,900
2021/04/09 2,348 2,370 2,322 2,322 178,700
2021/04/08 2,377 2,400 2,343 2,362 109,300
2021/04/07 2,362 2,416 2,340 2,389 137,100
2021/04/06 2,403 2,433 2,341 2,364 204,400
2021/04/05 2,361 2,394 2,343 2,389 129,700
2021/04/02 2,335 2,350 2,298 2,341 170,600
2021/04/01 2,410 2,410 2,293 2,312 278,200
2021/03/31 2,422 2,422 2,371 2,389 154,900
2021/03/30 2,380 2,445 2,380 2,435 158,300
2021/03/29 2,455 2,480 2,402 2,417 259,900
2021/03/26 2,389 2,437 2,379 2,434 209,700
2021/03/25 2,292 2,368 2,290 2,355 202,400
2021/03/24 2,333 2,355 2,265 2,287 384,700
2021/03/23 2,453 2,478 2,392 2,392 290,900
2021/03/22 2,450 2,465 2,416 2,453 210,200
2021/03/19 2,423 2,478 2,421 2,478 192,100
2021/03/18 2,471 2,503 2,435 2,468 153,100
2021/03/17 2,410 2,444 2,380 2,441 132,100
2021/03/16 2,477 2,479 2,409 2,429 268,200
2021/03/15 2,458 2,537 2,456 2,485 243,700
2021/03/12 2,400 2,444 2,386 2,429 308,900
2021/03/11 2,358 2,392 2,335 2,388 148,500
2021/03/10 2,316 2,365 2,289 2,363 192,200
2021/03/09 2,315 2,335 2,280 2,326 210,100
2021/03/08 2,320 2,329 2,258 2,293 216,900
2021/03/05 2,305 2,315 2,215 2,270 360,300
2021/03/04 2,377 2,408 2,295 2,335 200,400
2021/03/03 2,320 2,402 2,298 2,397 220,600
2021/03/02 2,341 2,370 2,268 2,277 203,000
2021/03/01 2,302 2,330 2,232 2,330 207,300
2021/02/26 2,321 2,355 2,281 2,281 267,300
2021/02/25 2,437 2,438 2,376 2,379 207,000
2021/02/24 2,420 2,468 2,364 2,371 267,400
2021/02/22 2,399 2,475 2,382 2,415 364,300
2021/02/19 2,350 2,377 2,308 2,333 173,300
2021/02/18 2,459 2,484 2,363 2,363 268,300
2021/02/17 2,337 2,470 2,330 2,458 304,300
2021/02/16 2,289 2,357 2,269 2,324 376,300
2021/02/15 2,367 2,373 2,257 2,284 563,300
2021/02/12 2,455 2,455 2,406 2,446 224,000
2021/02/10 2,434 2,459 2,410 2,453 180,000
2021/02/09 2,497 2,499 2,424 2,450 226,200
2021/02/08 2,387 2,457 2,374 2,452 250,300
2021/02/05 2,367 2,383 2,331 2,352 165,700
2021/02/04 2,352 2,378 2,322 2,327 130,900
2021/02/03 2,299 2,345 2,280 2,339 187,700
2021/02/02 2,263 2,310 2,244 2,292 177,000
2021/02/01 2,168 2,246 2,121 2,236 173,700
2021/01/29 2,279 2,280 2,175 2,177 248,300
2021/01/28 2,217 2,297 2,210 2,273 269,500
2021/01/27 2,341 2,357 2,292 2,299 163,900
2021/01/26 2,379 2,387 2,326 2,342 155,300
2021/01/25 2,339 2,381 2,310 2,380 150,900
2021/01/22 2,317 2,340 2,290 2,328 144,900
2021/01/21 2,360 2,388 2,330 2,341 195,700
2021/01/20 2,390 2,400 2,323 2,372 169,100
2021/01/19 2,389 2,405 2,361 2,361 171,500
2021/01/18 2,375 2,404 2,328 2,375 202,100
2021/01/15 2,524 2,524 2,416 2,444 220,700
2021/01/14 2,546 2,550 2,438 2,474 336,200
2021/01/13 2,577 2,622 2,550 2,552 280,600
2021/01/12 2,530 2,567 2,499 2,534 248,500
2021/01/08 2,537 2,596 2,528 2,558 294,400
2021/01/07 2,562 2,572 2,497 2,519 383,000
2021/01/06 2,453 2,506 2,408 2,497 443,400
2021/01/05 2,323 2,437 2,307 2,430 425,600
2021/01/04 2,325 2,325 2,211 2,307 266,200

このページの先頭へ