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
2026/05/22 1,002 1,065 1,002 1,056 441,600
2026/05/21 1,014 1,018 991 991 308,800
2026/05/20 1,019 1,019 954 974 694,100
2026/05/19 1,061 1,071 1,015 1,038 549,900
2026/05/18 1,117 1,126 1,026 1,035 729,500
2026/05/15 1,154 1,188 1,102 1,137 1,076,300
2026/05/14 1,213 1,224 1,168 1,184 591,900
2026/05/13 1,252 1,267 1,225 1,236 514,300
2026/05/12 1,242 1,299 1,222 1,251 656,600
2026/05/11 1,200 1,237 1,192 1,215 369,800
2026/05/08 1,175 1,199 1,147 1,195 435,300
2026/05/07 1,203 1,228 1,155 1,170 479,200
2026/05/01 1,159 1,192 1,159 1,173 418,200
2026/04/30 1,164 1,174 1,136 1,140 434,900
2026/04/28 1,199 1,210 1,171 1,194 543,700
2026/04/27 1,200 1,224 1,166 1,204 392,800
2026/04/24 1,260 1,281 1,204 1,207 401,900
2026/04/23 1,335 1,347 1,266 1,273 405,700
2026/04/22 1,394 1,394 1,305 1,328 359,000
2026/04/21 1,400 1,456 1,372 1,378 553,200
2026/04/20 1,415 1,418 1,354 1,365 393,100
2026/04/17 1,390 1,422 1,376 1,399 530,700
2026/04/16 1,305 1,384 1,305 1,382 396,000
2026/04/15 1,350 1,378 1,295 1,318 483,500
2026/04/14 1,322 1,358 1,315 1,319 412,600
2026/04/13 1,263 1,340 1,260 1,292 400,400
2026/04/10 1,313 1,322 1,261 1,268 380,600
2026/04/09 1,348 1,351 1,298 1,298 445,100
2026/04/08 1,318 1,368 1,311 1,368 621,900
2026/04/07 1,252 1,297 1,252 1,288 315,600
2026/04/06 1,240 1,275 1,233 1,256 279,600
2026/04/03 1,225 1,271 1,207 1,244 462,200
2026/03/27 1,188 1,225 1,176 1,213 316,300
2026/03/26 1,225 1,236 1,186 1,200 337,400
2026/03/25 1,250 1,260 1,223 1,243 333,600
2026/03/24 1,241 1,247 1,181 1,212 476,900
2026/03/23 1,181 1,195 1,148 1,155 555,600
2026/03/19 1,295 1,297 1,270 1,270 519,400
2026/03/18 1,349 1,382 1,340 1,373 390,700
2026/03/17 1,389 1,389 1,335 1,337 287,200
2026/03/16 1,390 1,396 1,337 1,360 364,200
2026/03/13 1,369 1,422 1,349 1,395 371,200
2026/03/12 1,442 1,470 1,390 1,397 455,700
2026/03/11 1,469 1,520 1,466 1,472 432,800
2026/03/10 1,449 1,470 1,412 1,456 556,100
2026/03/09 1,417 1,419 1,310 1,393 893,100
2026/03/06 1,529 1,550 1,462 1,517 544,300
2026/03/05 1,580 1,587 1,507 1,567 688,600
2026/03/04 1,575 1,630 1,430 1,448 1,282,100
2026/03/03 1,681 1,761 1,618 1,618 1,074,500
2026/03/02 1,870 1,899 1,711 1,761 1,718,500
2026/02/27 1,673 1,847 1,668 1,750 1,576,500
2026/02/26 1,719 1,835 1,693 1,736 1,712,500
2026/02/25 1,512 1,740 1,494 1,684 1,811,100
2026/02/24 1,544 1,618 1,521 1,533 735,000
2026/02/20 1,620 1,634 1,528 1,547 569,000
2026/02/19 1,665 1,680 1,600 1,628 585,700
2026/02/18 1,580 1,689 1,553 1,625 917,400
2026/02/17 1,683 1,689 1,583 1,599 1,091,800
2026/02/16 1,661 1,826 1,659 1,709 2,423,600
2026/02/13 1,662 1,740 1,600 1,626 1,103,600
2026/02/12 1,721 1,790 1,675 1,713 1,360,000
2026/02/10 1,551 1,724 1,551 1,714 1,567,600
2026/02/09 1,549 1,578 1,487 1,536 940,100
2026/02/06 1,473 1,550 1,445 1,535 1,139,500
2026/02/05 1,581 1,630 1,505 1,530 1,128,100
2026/02/04 1,541 1,666 1,534 1,633 1,421,100
2026/02/03 1,605 1,614 1,464 1,547 1,735,700
2026/02/02 1,580 1,655 1,532 1,533 2,304,200
2026/01/30 1,751 1,770 1,621 1,660 2,033,100
2026/01/29 1,850 1,931 1,747 1,788 2,272,300
2026/01/28 1,833 1,914 1,806 1,828 3,198,300
2026/01/27 1,849 1,925 1,786 1,817 3,628,100
2026/01/26 1,757 1,978 1,690 1,904 9,281,200
2026/01/23 1,608 1,840 1,588 1,730 6,557,700
2026/01/22 1,757 1,792 1,535 1,610 2,839,200
2026/01/21 1,738 1,827 1,714 1,732 3,008,700
2026/01/20 1,980 2,089 1,729 1,862 7,273,600
2026/01/19 2,087 2,199 1,992 2,025 7,640,600
2026/01/16 2,359 2,510 1,760 2,187 21,182,200
2026/01/15 1,964 2,059 1,891 2,059 3,490,500
2026/01/14 1,629 1,659 1,511 1,659 2,253,300
2026/01/13 1,179 1,359 1,136 1,359 7,104,900
2026/01/09 1,004 1,074 997 1,059 2,257,100
2026/01/08 1,031 1,057 986 995 1,909,900
2026/01/07 1,075 1,098 1,011 1,050 3,041,700
2026/01/06 997 1,064 996 1,051 3,508,500
2026/01/05 1,088 1,093 966 973 2,504,400

このページの先頭へ