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 |