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

東邦金属(5781)の株価時系列情報

東邦金属(5781)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
1990/12/28 410 410 410 410 1,000
1990/12/27 416 416 416 416 1,000
1990/12/26 420 425 416 416 3,000
1990/12/25 430 430 430 430 2,000
1990/12/21 430 430 420 420 6,000
1990/12/20 440 440 440 440 11,000
1990/12/19 440 440 440 440 11,000
1990/12/18 440 440 440 440 2,000
1990/12/17 450 450 450 450 1,000
1990/12/14 460 460 456 456 2,000
1990/12/13 456 460 456 460 7,000
1990/12/12 441 442 441 442 5,000
1990/12/11 440 440 440 440 3,000
1990/12/10 470 470 470 470 6,000
1990/12/07 425 425 420 425 18,000
1990/12/06 410 410 410 410 4,000
1990/12/05 410 410 410 410 3,000
1990/12/04 410 420 403 420 5,000
1990/12/03 405 423 400 423 15,000
1990/11/30 400 400 385 387 24,000
1990/11/29 400 400 400 400 12,000
1990/11/28 425 430 425 425 11,000
1990/11/27 430 430 430 430 5,000
1990/11/26 445 445 444 445 5,000
1990/11/22 444 450 444 450 3,000
1990/11/21 430 430 430 430 6,000
1990/11/20 465 465 450 450 7,000
1990/11/19 460 460 460 460 4,000
1990/11/16 450 450 440 450 10,000
1990/11/15 465 465 450 450 3,000
1990/11/14 475 475 471 471 2,000
1990/11/09 485 485 480 480 8,000
1990/11/08 470 480 470 480 6,000
1990/11/07 500 500 490 490 3,000
1990/11/06 511 515 510 510 4,000
1990/11/02 520 520 500 500 2,000
1990/11/01 543 543 520 520 3,000
1990/10/31 520 535 520 535 6,000
1990/10/30 530 530 520 520 3,000
1990/10/29 530 540 530 540 4,000
1990/10/26 545 550 545 550 4,000
1990/10/25 545 545 530 530 9,000
1990/10/24 520 520 520 520 8,000
1990/10/23 516 520 516 520 5,000
1990/10/22 528 528 510 510 6,000
1990/10/19 485 500 480 500 8,000
1990/10/18 485 485 485 485 2,000
1990/10/17 485 485 485 485 4,000
1990/10/16 445 465 440 465 20,000
1990/10/15 439 445 439 445 6,000
1990/10/12 415 416 400 400 27,000
1990/10/11 450 450 412 412 18,000
1990/10/09 455 460 455 460 21,000
1990/10/08 460 460 450 450 14,000
1990/10/05 455 460 454 460 7,000
1990/10/04 450 450 440 450 10,000
1990/10/03 455 455 450 450 8,000
1990/10/02 385 385 385 385 9,000
1990/09/28 465 465 465 465 4,000
1990/09/27 465 470 465 470 5,000
1990/09/26 500 500 500 500 3,000
1990/09/25 500 515 500 500 10,000
1990/09/20 540 540 535 535 4,000
1990/09/19 545 545 545 545 13,000
1990/09/18 570 570 560 560 3,000
1990/09/17 570 570 570 570 4,000
1990/09/14 575 575 571 571 7,000
1990/09/13 570 570 570 570 10,000
1990/09/12 570 570 570 570 5,000
1990/09/11 565 570 565 570 7,000
1990/09/10 570 570 565 565 6,000
1990/09/07 570 570 570 570 3,000
1990/09/06 565 584 565 584 6,000
1990/09/05 615 615 600 600 5,000
1990/09/03 625 625 620 620 4,000
1990/08/31 605 610 605 610 2,000
1990/08/30 620 620 620 620 5,000
1990/08/29 640 640 630 630 4,000
1990/08/28 601 601 601 601 6,000
1990/08/27 562 565 555 555 11,000
1990/08/24 580 585 562 562 17,000
1990/08/23 600 600 595 595 8,000
1990/08/22 650 650 640 640 10,000
1990/08/21 653 655 653 654 16,000
1990/08/17 650 650 650 650 3,000
1990/08/16 685 685 675 675 9,000
1990/08/15 672 675 672 675 6,000
1990/08/14 650 660 650 650 14,000
1990/08/10 710 711 700 700 33,000
1990/08/09 725 725 710 710 8,000
1990/08/08 700 702 700 702 4,000
1990/08/07 703 703 700 700 14,000
1990/08/06 725 740 725 740 2,000
1990/08/03 750 750 745 750 8,000
1990/08/02 775 781 765 770 18,000
1990/08/01 790 790 780 780 15,000
1990/07/31 791 791 790 790 6,000
1990/07/30 795 795 791 791 3,000
1990/07/27 800 800 791 795 14,000
1990/07/26 796 796 796 796 5,000
1990/07/25 800 800 796 796 8,000
1990/07/24 796 800 796 800 11,000
1990/07/23 813 815 802 815 10,000
1990/07/20 820 820 818 818 10,000
1990/07/19 800 810 800 810 12,000
1990/07/18 805 805 791 791 12,000
1990/07/17 815 815 810 810 7,000
1990/07/16 840 840 830 830 10,000
1990/07/13 840 845 840 845 9,000
1990/07/12 840 840 821 840 25,000
1990/07/11 852 860 840 840 10,000
1990/07/10 855 860 850 850 24,000
1990/07/09 855 860 840 850 25,000
1990/07/06 810 840 805 840 65,000
1990/07/05 800 810 800 805 21,000
1990/07/04 790 805 790 796 18,000
1990/07/03 790 790 783 783 6,000
1990/07/02 786 790 780 785 32,000
1990/06/29 795 795 780 785 16,000
1990/06/28 810 810 780 780 7,000
1990/06/27 795 795 765 765 11,000
1990/06/26 810 810 810 810 12,000
1990/06/25 820 820 810 815 7,000
1990/06/22 815 820 815 820 12,000
1990/06/21 820 820 815 815 21,000
1990/06/20 821 823 816 816 24,000
1990/06/19 835 835 820 825 23,000
1990/06/18 835 846 835 835 7,000
1990/06/15 830 835 830 835 17,000
1990/06/14 830 831 830 830 10,000
1990/06/13 830 832 830 830 3,000
1990/06/12 835 835 825 825 14,000
1990/06/11 840 849 835 835 8,000
1990/06/08 830 835 825 835 15,000
1990/06/07 850 850 831 831 17,000
1990/06/06 820 850 820 850 19,000
1990/06/05 830 830 821 822 11,000
1990/06/04 822 830 821 829 13,000
1990/06/01 830 830 811 815 26,000
1990/05/31 825 825 821 821 7,000
1990/05/30 830 830 821 830 9,000
1990/05/29 823 835 823 830 11,000
1990/05/28 835 835 817 823 19,000
1990/05/25 850 850 825 840 44,000
1990/05/24 855 860 847 847 27,000
1990/05/23 868 868 856 860 28,000
1990/05/22 850 880 850 868 49,000
1990/05/21 875 875 851 852 21,000
1990/05/18 890 905 870 870 58,000
1990/05/17 834 910 834 900 144,000
1990/05/16 805 820 804 820 39,000
1990/05/15 800 815 800 800 42,000
1990/05/14 780 800 771 795 36,000
1990/05/11 780 780 770 770 9,000
1990/05/10 780 790 775 780 30,000
1990/05/09 750 770 750 770 28,000
1990/05/08 760 760 740 750 23,000
1990/05/07 735 760 735 760 11,000
1990/05/02 730 730 720 720 19,000
1990/05/01 750 750 730 730 10,000
1990/04/27 755 765 720 730 32,000
1990/04/26 800 800 750 750 116,000
1990/04/25 715 760 715 760 217,000
1990/04/24 710 719 709 711 88,000
1990/04/23 681 700 679 698 28,000
1990/04/20 680 680 665 675 17,000
1990/04/19 668 680 662 662 18,000
1990/04/18 677 682 668 668 15,000
1990/04/17 660 680 660 677 22,000
1990/04/16 660 660 640 650 18,000
1990/04/13 660 662 650 650 27,000
1990/04/12 676 676 658 660 30,000
1990/04/11 700 700 690 690 33,000
1990/04/10 700 705 700 700 10,000
1990/04/09 660 720 660 720 21,000
1990/04/06 640 660 640 660 27,000
1990/04/04 720 720 680 700 36,000
1990/04/03 755 755 745 745 7,000
1990/03/30 830 830 810 825 21,000
1990/03/29 830 830 825 825 7,000
1990/03/28 815 830 810 830 7,000
1990/03/27 770 800 765 800 25,000
1990/03/26 800 800 785 785 8,000
1990/03/23 800 801 790 790 10,000
1990/03/22 795 795 795 795 11,000
1990/03/20 870 870 845 845 7,000
1990/03/19 885 885 880 880 15,000
1990/03/16 885 900 885 885 12,000
1990/03/15 885 885 880 885 10,000
1990/03/14 890 890 885 885 7,000
1990/03/13 910 910 880 880 7,000
1990/03/12 940 940 904 904 24,000
1990/03/09 920 930 915 915 57,000
1990/03/08 930 931 925 925 11,000
1990/03/07 926 930 926 927 48,000
1990/03/06 930 931 925 925 38,000
1990/03/05 920 930 910 920 22,000
1990/03/02 920 930 900 930 23,000
1990/03/01 910 930 910 920 24,000
1990/02/28 865 920 861 890 21,000
1990/02/27 850 890 850 850 19,000
1990/02/26 843 843 843 843 37,000
1990/02/23 975 975 943 943 18,000
1990/02/22 961 970 955 970 32,000
1990/02/21 980 980 966 966 34,000
1990/02/20 955 979 955 979 15,000
1990/02/19 980 980 949 949 18,000
1990/02/16 982 1,000 975 990 50,000
1990/02/15 990 995 970 985 61,000
1990/02/14 1,010 1,010 995 995 31,000
1990/02/13 1,010 1,030 1,010 1,010 49,000
1990/02/09 1,030 1,050 1,010 1,010 96,000
1990/02/08 1,050 1,050 1,030 1,030 151,000
1990/02/07 1,020 1,030 1,010 1,030 125,000
1990/02/06 990 1,000 965 1,000 72,000
1990/02/05 1,020 1,020 990 995 67,000
1990/02/02 1,030 1,050 1,000 1,000 156,000
1990/02/01 1,030 1,080 1,020 1,030 747,000
1990/01/31 1,060 1,080 1,000 1,010 818,000
1990/01/30 950 1,030 950 1,030 621,000
1990/01/29 900 910 890 910 41,000
1990/01/26 880 888 875 888 9,000
1990/01/25 887 887 880 880 10,000
1990/01/24 900 900 885 890 36,000
1990/01/23 890 895 885 895 13,000
1990/01/22 890 890 889 890 5,000
1990/01/19 900 900 885 890 24,000
1990/01/18 895 900 885 900 13,000
1990/01/17 885 895 876 895 29,000
1990/01/16 890 900 888 888 30,000
1990/01/12 910 910 890 890 28,000
1990/01/11 905 905 895 900 12,000
1990/01/10 905 906 895 895 16,000
1990/01/09 930 930 910 910 12,000
1990/01/08 910 910 910 910 6,000
1990/01/05 900 925 900 910 16,000
1990/01/04 930 930 910 910 10,000

このページの先頭へ