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
1997/12/30 170 175 165 166 23,000
1997/12/29 182 183 175 175 27,000
1997/12/26 193 193 180 182 22,000
1997/12/25 180 193 180 193 33,000
1997/12/24 191 195 180 180 59,000
1997/12/22 220 223 195 195 51,000
1997/12/19 225 225 225 225 15,000
1997/12/18 230 250 225 250 15,000
1997/12/17 230 230 227 230 29,000
1997/12/16 230 235 230 230 18,000
1997/12/15 230 230 227 230 21,000
1997/12/12 235 235 235 235 18,000
1997/12/11 241 241 235 235 28,000
1997/12/09 250 250 240 240 17,000
1997/12/08 240 250 240 250 37,000
1997/12/05 244 244 240 240 23,000
1997/12/04 245 245 240 240 16,000
1997/12/03 250 250 240 240 23,000
1997/12/02 240 240 239 240 13,000
1997/12/01 233 238 233 234 12,000
1997/11/28 220 230 220 223 25,000
1997/11/27 220 228 220 222 62,000
1997/11/26 240 240 220 226 23,000
1997/11/25 241 245 240 240 33,000
1997/11/21 250 255 241 241 80,000
1997/11/20 251 254 250 250 49,000
1997/11/19 260 260 251 251 25,000
1997/11/18 256 256 251 256 13,000
1997/11/17 242 260 241 255 24,000
1997/11/14 250 250 240 240 49,000
1997/11/13 241 250 241 250 29,000
1997/11/12 260 260 250 250 64,000
1997/11/11 260 270 260 260 27,000
1997/11/10 270 271 265 265 25,000
1997/11/07 275 275 270 270 14,000
1997/11/06 275 277 273 275 21,000
1997/11/05 288 288 277 277 27,000
1997/11/04 289 289 285 285 4,000
1997/10/31 280 285 280 285 9,000
1997/10/30 277 280 277 280 14,000
1997/10/29 296 300 296 297 19,000
1997/10/28 272 280 271 280 17,000
1997/10/27 290 290 290 290 1,000
1997/10/24 301 301 294 295 12,000
1997/10/23 315 319 301 301 20,000
1997/10/22 320 320 306 310 35,000
1997/10/21 291 315 288 315 44,000
1997/10/20 290 290 288 288 8,000
1997/10/17 283 288 277 288 24,000
1997/10/16 276 283 275 283 15,000
1997/10/15 280 285 275 275 14,000
1997/10/14 282 282 270 270 10,000
1997/10/13 292 296 282 282 19,000
1997/10/09 293 300 293 293 22,000
1997/10/08 300 300 293 293 8,000
1997/10/07 309 309 299 299 19,000
1997/10/06 280 329 280 329 73,000
1997/10/03 282 282 282 282 35,000
1997/10/02 275 290 271 282 43,000
1997/10/01 253 275 253 275 52,000
1997/09/30 245 260 245 250 145,000
1997/09/29 285 289 242 242 155,000
1997/09/26 322 322 294 295 99,000
1997/09/25 350 350 321 322 106,000
1997/09/24 350 350 350 350 20,000
1997/09/22 350 350 350 350 10,000
1997/09/19 353 355 350 350 57,000
1997/09/18 358 360 352 352 52,000
1997/09/17 356 360 356 360 22,000
1997/09/16 376 376 356 356 42,000
1997/09/12 380 384 376 376 48,000
1997/09/11 380 384 380 384 31,000
1997/09/10 385 390 380 380 23,000
1997/09/09 382 385 382 385 8,000
1997/09/08 400 400 395 395 13,000
1997/09/05 384 388 381 386 31,000
1997/09/04 409 409 381 383 32,000
1997/09/03 402 416 400 400 42,000
1997/09/02 380 385 380 382 35,000
1997/09/01 382 385 380 380 25,000
1997/08/29 381 381 380 380 29,000
1997/08/28 381 385 381 383 13,000
1997/08/27 394 400 381 382 49,000
1997/08/26 395 402 381 381 28,000
1997/08/25 395 400 395 395 23,000
1997/08/22 415 415 395 395 27,000
1997/08/21 415 435 408 410 110,000
1997/08/20 397 397 383 385 63,000
1997/08/19 362 398 357 397 46,000
1997/08/18 369 369 354 357 15,000
1997/08/15 358 377 358 371 12,000
1997/08/14 353 357 352 357 8,000
1997/08/13 351 355 350 352 8,000
1997/08/12 351 361 350 361 36,000
1997/08/11 350 352 350 352 16,000
1997/08/08 359 359 350 352 93,000
1997/08/07 361 366 360 360 63,000
1997/08/06 366 373 360 370 66,000
1997/08/05 375 377 359 362 82,000
1997/08/04 385 385 381 381 26,000
1997/08/01 382 391 382 390 18,000
1997/07/31 380 383 380 383 13,000
1997/07/30 381 383 380 380 42,000
1997/07/29 405 405 381 381 41,000
1997/07/28 415 418 405 409 38,000
1997/07/25 380 419 380 400 53,000
1997/07/24 371 375 371 375 66,000
1997/07/23 375 376 370 371 46,000
1997/07/22 387 387 375 376 109,000
1997/07/18 385 390 382 386 122,000
1997/07/17 397 400 383 390 147,000
1997/07/16 420 420 399 400 80,000
1997/07/15 422 424 420 422 32,000
1997/07/14 425 427 422 423 34,000
1997/07/11 417 430 417 430 69,000
1997/07/10 421 429 421 422 44,000
1997/07/09 440 440 430 430 44,000
1997/07/08 447 447 440 440 35,000
1997/07/07 448 448 442 448 32,000
1997/07/04 466 466 451 452 61,000
1997/07/03 467 467 465 465 21,000
1997/07/02 467 467 467 467 6,000
1997/07/01 470 475 466 470 17,000
1997/06/30 465 475 465 471 25,000
1997/06/27 465 476 465 465 46,000
1997/06/26 461 464 450 464 54,000
1997/06/25 460 467 460 462 37,000
1997/06/24 463 465 461 461 38,000
1997/06/23 465 465 462 465 38,000
1997/06/20 472 472 461 465 47,000
1997/06/19 485 485 467 470 74,000
1997/06/18 491 494 482 494 54,000
1997/06/17 494 498 484 495 88,000
1997/06/16 494 500 483 489 56,000
1997/06/13 510 515 500 500 75,000
1997/06/12 480 500 480 499 64,000
1997/06/11 490 490 479 480 55,000
1997/06/10 482 482 475 480 55,000
1997/06/09 494 494 472 482 59,000
1997/06/06 498 499 495 495 39,000
1997/06/05 500 501 497 498 81,000
1997/06/04 501 505 500 500 58,000
1997/06/03 491 505 491 500 40,000
1997/06/02 488 491 486 490 28,000
1997/05/30 496 500 489 489 62,000
1997/05/29 515 515 499 499 72,000
1997/05/28 509 511 506 510 56,000
1997/05/27 514 518 502 505 77,000
1997/05/26 520 520 510 514 66,000
1997/05/23 534 550 502 520 215,000
1997/05/22 511 539 508 530 233,000
1997/05/21 505 515 500 506 166,000
1997/05/20 500 509 497 497 242,000
1997/05/19 472 493 470 490 184,000
1997/05/16 445 467 442 467 84,000
1997/05/15 440 451 438 438 176,000
1997/05/14 465 470 450 450 99,000
1997/05/13 452 469 452 464 104,000
1997/05/12 457 457 451 455 37,000
1997/05/09 468 468 451 452 42,000
1997/05/08 445 470 445 470 64,000
1997/05/07 463 463 450 450 61,000
1997/05/06 484 489 461 462 116,000
1997/05/02 441 475 440 470 134,000
1997/05/01 443 450 440 441 104,000
1997/04/30 435 460 435 453 121,000
1997/04/28 435 440 432 440 73,000
1997/04/25 431 445 426 440 123,000
1997/04/24 445 459 440 440 124,000
1997/04/23 455 471 438 452 306,000
1997/04/22 499 499 450 465 524,000
1997/04/21 520 521 485 496 636,000
1997/04/18 435 496 430 476 867,000
1997/04/17 405 418 400 418 446,000
1997/04/16 345 394 345 368 295,000
1997/04/15 308 325 307 325 80,000
1997/04/14 310 310 301 309 101,000
1997/04/11 311 316 300 313 122,000
1997/04/10 337 337 306 315 115,000
1997/04/09 370 370 350 352 125,000
1997/04/08 370 370 360 370 140,000
1997/04/07 398 398 375 375 92,000
1997/04/04 370 378 366 378 168,000
1997/04/03 394 395 380 380 142,000
1997/04/02 426 430 388 396 211,000
1997/04/01 440 445 427 435 74,000
1997/03/31 455 466 442 450 95,000
1997/03/28 480 480 442 455 226,000
1997/03/27 525 525 482 496 131,000
1997/03/26 526 535 521 527 105,000
1997/03/25 531 539 531 534 57,000
1997/03/24 536 540 531 532 41,000
1997/03/21 537 537 530 531 50,000
1997/03/19 549 549 536 537 117,000
1997/03/18 541 550 541 549 44,000
1997/03/17 550 568 541 541 32,000
1997/03/14 540 550 540 540 43,000
1997/03/13 550 550 540 540 125,000
1997/03/12 548 550 536 549 47,000
1997/03/11 531 545 530 545 227,000
1997/03/10 535 550 531 531 36,000
1997/03/07 530 545 530 544 58,000
1997/03/06 560 560 533 549 197,000
1997/03/05 580 590 563 564 87,000
1997/03/04 600 600 589 600 79,000
1997/03/03 600 610 597 600 64,000
1997/02/28 597 597 585 597 112,000
1997/02/27 588 590 576 587 125,000
1997/02/26 590 599 575 575 99,000
1997/02/25 626 626 589 590 169,000
1997/02/24 589 610 584 607 110,000
1997/02/21 570 580 565 575 127,000
1997/02/20 552 580 552 561 133,000
1997/02/19 557 560 549 560 94,000
1997/02/18 575 578 555 558 177,000
1997/02/17 550 579 550 561 205,000
1997/02/14 539 565 530 549 206,000
1997/02/13 551 565 523 535 241,000
1997/02/12 555 589 531 550 227,000
1997/02/10 555 555 526 545 327,000
1997/02/07 540 550 519 540 1,135,000
1997/02/06 622 623 540 555 1,008,000
1997/02/05 667 667 621 632 346,000
1997/02/04 655 689 655 657 271,000
1997/02/03 640 674 626 651 359,000
1997/01/31 671 688 603 642 770,000
1997/01/30 725 725 661 690 740,000
1997/01/29 696 765 680 706 1,441,000
1997/01/28 639 689 624 666 1,207,000
1997/01/27 649 660 611 639 1,794,000
1997/01/24 790 791 711 711 1,309,000
1997/01/23 810 851 800 811 1,671,000
1997/01/22 841 877 779 810 2,713,000
1997/01/21 910 920 848 848 1,725,000
1997/01/20 980 980 875 949 2,163,000
1997/01/17 1,090 1,150 1,010 1,020 3,148,000
1997/01/16 1,380 1,390 1,210 1,210 1,354,000
1997/01/14 1,440 1,500 1,410 1,410 3,349,000
1997/01/13 1,340 1,450 1,300 1,450 688,000
1997/01/10 1,260 1,350 1,260 1,310 768,000
1997/01/09 1,230 1,270 1,220 1,270 281,000
1997/01/08 1,200 1,250 1,200 1,250 443,000
1997/01/07 1,260 1,260 1,190 1,200 607,000
1997/01/06 1,260 1,280 1,230 1,260 203,000

このページの先頭へ