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
2022/12/30 2,050 2,064 2,039 2,045 112,500
2022/12/29 2,023 2,044 2,010 2,040 152,800
2022/12/28 2,055 2,067 2,027 2,043 271,000
2022/12/27 2,075 2,077 2,054 2,060 164,400
2022/12/26 2,037 2,059 2,028 2,048 181,800
2022/12/23 2,051 2,065 2,034 2,036 195,600
2022/12/22 2,092 2,092 2,054 2,077 156,500
2022/12/21 2,076 2,096 2,058 2,074 245,800
2022/12/20 2,134 2,147 2,027 2,066 364,900
2022/12/19 2,123 2,141 2,104 2,133 211,900
2022/12/16 2,186 2,195 2,126 2,147 386,500
2022/12/15 2,192 2,241 2,184 2,214 221,000
2022/12/14 2,192 2,202 2,164 2,192 138,100
2022/12/13 2,193 2,209 2,175 2,180 128,000
2022/12/12 2,200 2,208 2,170 2,192 196,000
2022/12/09 2,173 2,203 2,172 2,193 171,300
2022/12/08 2,180 2,185 2,144 2,184 178,300
2022/12/07 2,174 2,199 2,171 2,180 154,700
2022/12/06 2,145 2,176 2,137 2,171 104,700
2022/12/05 2,168 2,192 2,150 2,161 231,800
2022/12/02 2,159 2,163 2,131 2,163 174,300
2022/12/01 2,191 2,208 2,168 2,172 142,100
2022/11/30 2,196 2,202 2,159 2,159 126,100
2022/11/29 2,135 2,178 2,122 2,178 161,900
2022/11/28 2,197 2,202 2,133 2,161 212,100
2022/11/25 2,177 2,193 2,172 2,188 146,800
2022/11/24 2,148 2,175 2,139 2,166 203,000
2022/11/22 2,128 2,140 2,120 2,125 156,600
2022/11/21 2,136 2,147 2,116 2,125 118,900
2022/11/18 2,106 2,128 2,101 2,114 177,400
2022/11/17 2,113 2,134 2,101 2,116 203,500
2022/11/16 2,133 2,148 2,115 2,131 163,300
2022/11/15 2,128 2,160 2,111 2,142 244,800
2022/11/14 2,165 2,193 2,099 2,109 581,900
2022/11/11 2,201 2,208 2,180 2,199 316,400
2022/11/10 2,160 2,173 2,146 2,164 224,700
2022/11/09 2,191 2,245 2,179 2,199 282,900
2022/11/08 2,174 2,199 2,165 2,181 178,800
2022/11/07 2,170 2,202 2,161 2,171 264,400
2022/11/04 2,120 2,159 2,108 2,133 225,900
2022/11/02 2,147 2,168 2,125 2,128 147,000
2022/11/01 2,149 2,159 2,113 2,142 124,700
2022/10/31 2,107 2,137 2,102 2,134 165,300
2022/10/28 2,100 2,126 2,094 2,107 191,800
2022/10/27 2,132 2,148 2,116 2,129 113,600
2022/10/26 2,132 2,138 2,116 2,120 137,900
2022/10/25 2,121 2,139 2,110 2,118 119,000
2022/10/24 2,151 2,159 2,114 2,119 204,000
2022/10/21 2,121 2,127 2,081 2,101 245,300
2022/10/20 2,151 2,159 2,128 2,132 226,700
2022/10/19 2,155 2,187 2,146 2,165 160,900
2022/10/18 2,202 2,204 2,152 2,179 211,400
2022/10/17 2,150 2,172 2,134 2,168 215,700
2022/10/14 2,185 2,199 2,153 2,185 190,400
2022/10/13 2,169 2,171 2,126 2,126 164,700
2022/10/12 2,210 2,220 2,155 2,170 171,100
2022/10/11 2,246 2,273 2,218 2,219 188,400
2022/10/07 2,223 2,282 2,223 2,271 187,700
2022/10/06 2,240 2,275 2,240 2,254 140,200
2022/10/05 2,264 2,264 2,212 2,237 193,400
2022/10/04 2,252 2,256 2,216 2,224 242,300
2022/10/03 2,130 2,180 2,091 2,180 244,800
2022/09/30 2,175 2,217 2,147 2,173 348,700
2022/09/29 2,230 2,242 2,164 2,171 295,300
2022/09/28 2,236 2,236 2,127 2,147 294,600
2022/09/27 2,199 2,260 2,196 2,213 200,400
2022/09/26 2,271 2,272 2,181 2,199 467,200
2022/09/22 2,320 2,330 2,272 2,310 390,500
2022/09/21 2,356 2,381 2,346 2,376 228,200
2022/09/20 2,384 2,434 2,376 2,413 190,100
2022/09/16 2,426 2,434 2,355 2,359 286,800
2022/09/15 2,505 2,510 2,453 2,453 219,500
2022/09/14 2,480 2,545 2,470 2,536 312,700
2022/09/13 2,526 2,582 2,526 2,551 361,000
2022/09/12 2,524 2,534 2,508 2,515 285,500
2022/09/09 2,441 2,484 2,424 2,474 286,700
2022/09/08 2,435 2,442 2,394 2,427 312,700
2022/09/07 2,512 2,526 2,417 2,449 477,700
2022/09/06 2,495 2,586 2,495 2,535 1,024,200
2022/09/05 2,434 2,488 2,406 2,433 328,200
2022/09/02 2,372 2,444 2,350 2,407 375,000
2022/09/01 2,430 2,453 2,380 2,398 279,300
2022/08/31 2,421 2,453 2,421 2,447 174,000
2022/08/30 2,424 2,465 2,422 2,465 243,800
2022/08/29 2,402 2,439 2,401 2,401 269,800
2022/08/26 2,503 2,534 2,461 2,466 394,400
2022/08/25 2,532 2,533 2,441 2,459 524,400
2022/08/24 2,414 2,534 2,414 2,529 693,000
2022/08/23 2,350 2,396 2,350 2,384 181,400
2022/08/22 2,340 2,367 2,312 2,361 216,800
2022/08/19 2,358 2,380 2,321 2,377 278,200
2022/08/18 2,343 2,381 2,329 2,329 391,000
2022/08/17 2,323 2,403 2,320 2,385 775,000
2022/08/16 2,250 2,250 2,217 2,232 260,200
2022/08/15 2,282 2,285 2,245 2,263 256,100
2022/08/12 2,300 2,355 2,267 2,298 476,700
2022/08/10 2,196 2,315 2,159 2,232 663,200
2022/08/09 2,160 2,181 2,152 2,160 354,100
2022/08/08 2,159 2,171 2,132 2,145 342,000
2022/08/05 2,138 2,148 2,119 2,137 261,000
2022/08/04 2,098 2,112 2,070 2,109 234,400
2022/08/03 2,143 2,143 2,087 2,105 453,200
2022/08/02 2,180 2,181 2,123 2,144 296,800
2022/08/01 2,184 2,200 2,156 2,200 289,600
2022/07/29 2,160 2,165 2,139 2,154 185,500
2022/07/28 2,158 2,158 2,122 2,143 150,300
2022/07/27 2,144 2,150 2,124 2,138 146,900
2022/07/26 2,154 2,184 2,143 2,145 170,400
2022/07/25 2,140 2,158 2,117 2,124 138,300
2022/07/22 2,169 2,174 2,125 2,133 198,900
2022/07/21 2,150 2,179 2,145 2,168 249,600
2022/07/20 2,152 2,168 2,142 2,166 210,500
2022/07/19 2,097 2,142 2,085 2,126 340,400
2022/07/15 2,087 2,099 2,029 2,063 371,000
2022/07/14 2,125 2,125 2,089 2,114 228,600
2022/07/13 2,112 2,126 2,097 2,117 173,000
2022/07/12 2,150 2,173 2,123 2,128 169,600
2022/07/11 2,185 2,198 2,172 2,179 195,700
2022/07/08 2,136 2,226 2,136 2,163 495,200
2022/07/07 2,108 2,108 2,040 2,093 299,700
2022/07/06 2,111 2,113 2,074 2,108 311,700
2022/07/05 2,159 2,192 2,146 2,184 234,100
2022/07/04 2,112 2,141 2,089 2,137 193,600
2022/07/01 2,139 2,145 2,096 2,115 277,000
2022/06/30 2,183 2,193 2,135 2,148 237,200
2022/06/29 2,194 2,225 2,190 2,195 131,100
2022/06/28 2,200 2,247 2,200 2,222 183,700
2022/06/27 2,204 2,218 2,179 2,193 207,500
2022/06/24 2,144 2,174 2,105 2,167 240,900
2022/06/23 2,177 2,213 2,126 2,164 292,300
2022/06/22 2,277 2,279 2,193 2,205 194,800
2022/06/21 2,224 2,278 2,224 2,251 233,400
2022/06/20 2,237 2,255 2,155 2,194 332,100
2022/06/17 2,235 2,264 2,211 2,255 438,100
2022/06/16 2,339 2,398 2,321 2,332 316,100
2022/06/15 2,334 2,355 2,281 2,289 268,300
2022/06/14 2,295 2,344 2,286 2,340 279,700
2022/06/13 2,349 2,385 2,322 2,341 326,500
2022/06/10 2,385 2,396 2,354 2,396 337,400
2022/06/09 2,444 2,446 2,395 2,429 321,500
2022/06/08 2,464 2,472 2,433 2,450 336,400
2022/06/07 2,450 2,494 2,415 2,459 391,400
2022/06/06 2,440 2,458 2,395 2,433 332,600
2022/06/03 2,427 2,454 2,415 2,439 286,200
2022/06/02 2,393 2,410 2,366 2,387 281,900
2022/06/01 2,337 2,418 2,328 2,401 444,400
2022/05/31 2,378 2,388 2,333 2,334 471,100
2022/05/30 2,417 2,448 2,381 2,387 396,200
2022/05/27 2,403 2,403 2,353 2,377 390,200
2022/05/26 2,418 2,439 2,351 2,353 431,100
2022/05/25 2,487 2,493 2,429 2,432 378,000
2022/05/24 2,549 2,567 2,492 2,501 293,600
2022/05/23 2,530 2,539 2,481 2,531 397,400
2022/05/20 2,470 2,571 2,440 2,512 605,400
2022/05/19 2,328 2,412 2,315 2,398 344,800
2022/05/18 2,402 2,447 2,382 2,428 471,100
2022/05/17 2,382 2,425 2,339 2,352 354,400
2022/05/16 2,381 2,390 2,271 2,370 1,106,500
2022/05/13 2,437 2,541 2,420 2,531 621,800
2022/05/12 2,520 2,581 2,447 2,447 565,700
2022/05/11 2,530 2,592 2,482 2,535 538,500
2022/05/10 2,667 2,691 2,568 2,630 518,200
2022/05/09 2,800 2,800 2,662 2,728 545,000
2022/05/06 2,805 2,875 2,783 2,861 295,900
2022/05/02 2,782 2,879 2,758 2,831 358,300
2022/04/28 2,730 2,808 2,685 2,799 382,400
2022/04/27 2,645 2,720 2,623 2,705 437,700
2022/04/26 2,784 2,804 2,662 2,723 623,300
2022/04/25 2,781 2,849 2,759 2,807 399,300
2022/04/22 2,891 2,932 2,851 2,896 523,100
2022/04/21 3,030 3,045 2,936 2,986 427,400
2022/04/20 3,065 3,115 3,010 3,050 469,300
2022/04/19 3,015 3,065 2,953 3,045 581,800
2022/04/18 3,140 3,215 2,971 2,990 666,900
2022/04/15 3,050 3,170 2,975 3,140 1,000,400
2022/04/14 2,898 3,060 2,882 3,030 903,500
2022/04/13 2,790 2,857 2,745 2,838 381,200
2022/04/12 2,723 2,782 2,672 2,778 256,600
2022/04/11 2,791 2,887 2,771 2,792 413,000
2022/04/08 2,729 2,774 2,683 2,760 307,100
2022/04/07 2,702 2,727 2,640 2,722 482,400
2022/04/06 2,813 2,858 2,750 2,785 429,800
2022/04/05 2,935 3,015 2,825 2,831 645,900
2022/04/04 2,939 2,970 2,892 2,929 276,500
2022/04/01 2,890 2,902 2,836 2,897 336,100
2022/03/31 2,955 3,055 2,921 2,946 607,800
2022/03/30 2,831 2,907 2,783 2,907 439,200
2022/03/29 2,926 2,946 2,882 2,923 435,600
2022/03/28 3,050 3,055 2,904 2,918 689,100
2022/03/25 3,020 3,095 2,962 3,085 600,800
2022/03/24 2,980 3,110 2,977 3,020 854,500
2022/03/23 2,927 2,951 2,841 2,947 544,100
2022/03/22 3,030 3,030 2,874 2,933 714,900
2022/03/18 2,768 2,966 2,767 2,940 985,600
2022/03/17 2,670 2,752 2,646 2,720 544,100
2022/03/16 2,620 2,684 2,610 2,683 493,600
2022/03/15 2,751 2,769 2,557 2,574 1,127,700
2022/03/14 2,698 2,869 2,688 2,851 689,800
2022/03/11 2,590 2,738 2,583 2,672 587,700
2022/03/10 2,564 2,625 2,451 2,624 893,200
2022/03/09 2,702 2,750 2,550 2,567 807,400
2022/03/08 2,935 2,938 2,618 2,652 1,380,100
2022/03/07 3,250 3,300 3,025 3,055 836,500
2022/03/04 3,330 3,345 3,010 3,120 1,386,900
2022/03/03 3,085 3,230 3,085 3,210 1,015,600
2022/03/02 2,859 3,050 2,838 3,015 1,022,700
2022/03/01 2,800 2,869 2,750 2,861 729,100
2022/02/28 2,618 2,797 2,618 2,746 839,000
2022/02/25 2,591 2,617 2,554 2,580 295,800
2022/02/24 2,600 2,628 2,502 2,541 482,000
2022/02/22 2,644 2,683 2,576 2,605 439,500
2022/02/21 2,723 2,724 2,642 2,694 381,800
2022/02/18 2,712 2,816 2,707 2,721 467,900
2022/02/17 2,810 2,826 2,720 2,762 519,700
2022/02/16 2,721 2,779 2,672 2,779 679,600
2022/02/15 2,674 2,789 2,606 2,645 1,207,300
2022/02/14 2,484 2,720 2,466 2,682 1,495,000
2022/02/10 2,549 2,553 2,437 2,488 599,700
2022/02/09 2,490 2,533 2,460 2,510 641,900
2022/02/08 2,467 2,493 2,429 2,453 360,500
2022/02/07 2,399 2,451 2,394 2,427 280,800
2022/02/04 2,415 2,428 2,352 2,399 322,100
2022/02/03 2,419 2,420 2,382 2,412 276,200
2022/02/02 2,400 2,454 2,395 2,434 402,100
2022/02/01 2,360 2,393 2,316 2,352 379,000
2022/01/31 2,278 2,395 2,272 2,363 333,500
2022/01/28 2,250 2,296 2,222 2,287 318,200
2022/01/27 2,368 2,380 2,212 2,224 603,200
2022/01/26 2,339 2,390 2,315 2,347 328,600
2022/01/25 2,394 2,405 2,278 2,301 665,900
2022/01/24 2,431 2,474 2,391 2,420 402,800
2022/01/21 2,373 2,482 2,331 2,481 558,700
2022/01/20 2,345 2,430 2,338 2,401 432,200
2022/01/19 2,348 2,439 2,318 2,338 476,200
2022/01/18 2,428 2,474 2,377 2,398 413,500
2022/01/17 2,569 2,586 2,424 2,441 639,100
2022/01/14 2,600 2,605 2,462 2,556 912,300
2022/01/13 2,470 2,593 2,449 2,577 902,200
2022/01/12 2,380 2,434 2,358 2,434 438,700
2022/01/11 2,285 2,349 2,275 2,341 368,100
2022/01/07 2,342 2,372 2,225 2,293 516,300
2022/01/06 2,400 2,446 2,317 2,340 840,100
2022/01/05 2,348 2,407 2,337 2,400 545,600
2022/01/04 2,291 2,328 2,265 2,309 262,800

このページの先頭へ