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
2010/12/30 0 0 0 93 0
2010/12/29 91 93 89 93 31,000
2010/12/28 92 92 91 92 12,000
2010/12/27 94 94 91 91 21,000
2010/12/24 92 93 92 92 20,000
2010/12/22 92 94 92 92 31,000
2010/12/21 92 93 92 93 9,000
2010/12/20 94 95 93 93 37,000
2010/12/17 97 97 93 94 25,000
2010/12/16 94 97 92 97 35,000
2010/12/15 95 95 94 94 10,000
2010/12/14 94 96 94 96 7,000
2010/12/13 96 96 94 94 6,000
2010/12/10 96 96 94 94 16,000
2010/12/09 95 96 94 96 20,000
2010/12/08 93 96 90 94 51,000
2010/12/07 93 93 92 93 25,000
2010/12/06 94 94 92 92 7,000
2010/12/03 90 95 90 94 74,000
2010/12/02 88 89 88 89 18,000
2010/12/01 88 88 87 88 7,000
2010/11/30 89 89 87 89 7,000
2010/11/29 86 90 86 90 28,000
2010/11/26 90 90 89 89 17,000
2010/11/25 87 89 87 89 24,000
2010/11/24 85 87 85 87 20,000
2010/11/22 88 88 87 87 5,000
2010/11/19 87 91 87 87 30,000
2010/11/18 87 87 87 87 5,000
2010/11/17 86 89 86 86 19,000
2010/11/16 87 90 87 90 11,000
2010/11/15 86 86 84 85 7,000
2010/11/12 87 90 86 86 19,000
2010/11/11 84 86 81 84 60,000
2010/11/10 87 87 84 84 3,000
2010/11/09 85 86 85 85 3,000
2010/11/08 87 87 84 84 20,000
2010/11/05 89 91 80 86 48,000
2010/11/04 89 91 89 89 14,000
2010/11/02 90 90 88 89 8,000
2010/11/01 93 93 87 90 39,000
2010/10/29 90 90 89 89 8,000
2010/10/28 93 94 88 90 93,000
2010/10/27 88 88 86 86 34,000
2010/10/26 88 88 86 87 7,000
2010/10/25 91 91 86 86 45,000
2010/10/22 93 93 91 91 24,000
2010/10/21 96 102 91 92 245,000
2010/10/20 91 95 89 95 54,000
2010/10/19 88 92 88 91 91,000
2010/10/18 81 90 81 85 115,000
2010/10/15 79 79 78 78 2,000
2010/10/14 77 78 76 76 15,000
2010/10/13 77 78 77 78 8,000
2010/10/12 79 79 78 78 9,000
2010/10/08 79 79 78 79 15,000
2010/10/07 78 82 78 79 22,000
2010/10/06 77 79 77 79 12,000
2010/10/05 77 77 75 76 19,000
2010/10/04 79 79 77 77 18,000
2010/10/01 80 80 79 80 10,000
2010/09/30 82 82 80 80 33,000
2010/09/29 79 81 79 81 79,000
2010/09/28 80 82 80 82 2,000
2010/09/27 80 80 80 80 2,000
2010/09/24 81 82 81 81 6,000
2010/09/22 81 81 81 81 1,000
2010/09/21 82 82 79 80 10,000
2010/09/17 81 82 81 82 7,000
2010/09/16 82 82 81 81 8,000
2010/09/15 82 83 82 83 3,000
2010/09/14 81 83 81 83 14,000
2010/09/13 82 82 80 80 9,000
2010/09/10 80 80 80 80 7,000
2010/09/09 77 79 77 79 114,000
2010/09/08 78 78 78 78 5,000
2010/09/07 78 79 78 79 3,000
2010/09/06 78 78 78 78 5,000
2010/09/03 78 78 76 76 7,000
2010/09/02 79 79 76 76 21,000
2010/09/01 80 80 78 78 8,000
2010/08/31 81 81 81 81 4,000
2010/08/30 82 82 81 81 2,000
2010/08/27 0 0 0 84 0
2010/08/26 78 84 78 84 8,000
2010/08/25 79 79 79 79 8,000
2010/08/24 80 80 78 79 24,000
2010/08/23 80 81 80 80 17,000
2010/08/20 83 84 82 82 30,000
2010/08/19 84 84 83 83 3,000
2010/08/18 84 84 83 83 4,000
2010/08/17 81 82 81 81 5,000
2010/08/16 83 83 82 82 9,000
2010/08/13 83 83 83 83 5,000
2010/08/12 84 85 82 82 14,000
2010/08/11 86 87 86 87 2,000
2010/08/10 87 87 85 87 16,000
2010/08/09 0 0 0 88 0
2010/08/06 88 88 88 88 1,000
2010/08/05 88 90 88 90 6,000
2010/08/04 90 90 88 88 4,000
2010/08/03 89 90 88 89 9,000
2010/08/02 91 91 88 90 13,000
2010/07/30 92 92 90 91 13,000
2010/07/29 92 94 90 94 22,000
2010/07/28 93 93 90 92 23,000
2010/07/27 94 96 93 93 58,000
2010/07/26 90 99 89 94 87,000
2010/07/23 84 86 84 86 12,000
2010/07/22 84 84 84 84 1,000
2010/07/21 82 83 82 83 2,000
2010/07/20 83 84 81 84 6,000
2010/07/16 84 84 82 83 4,000
2010/07/15 83 83 83 83 6,000
2010/07/14 85 85 85 85 1,000
2010/07/13 86 86 83 83 2,000
2010/07/12 86 86 86 86 1,000
2010/07/09 0 0 0 87 0
2010/07/08 85 87 85 87 13,000
2010/07/07 85 85 85 85 1,000
2010/07/06 84 84 84 84 1,000
2010/07/05 0 0 0 83 0
2010/07/02 81 83 81 83 8,000
2010/07/01 84 85 82 82 14,000
2010/06/30 82 85 82 85 3,000
2010/06/29 86 86 85 85 3,000
2010/06/28 91 91 86 86 13,000
2010/06/25 88 90 88 89 10,000
2010/06/24 89 89 88 88 7,000
2010/06/23 89 89 88 88 5,000
2010/06/22 92 92 90 91 13,000
2010/06/21 86 90 86 90 12,000
2010/06/18 88 89 87 87 9,000
2010/06/17 88 89 88 88 6,000
2010/06/16 89 89 88 89 11,000
2010/06/15 88 88 88 88 1,000
2010/06/14 90 90 88 88 13,000
2010/06/11 89 89 89 89 2,000
2010/06/10 89 90 89 90 3,000
2010/06/09 86 86 83 84 17,000
2010/06/08 0 0 0 87 0
2010/06/07 0 0 0 87 0
2010/06/04 87 87 87 87 1,000
2010/06/03 87 90 86 90 24,000
2010/06/02 90 90 85 85 5,000
2010/06/01 89 89 89 89 4,000
2010/05/31 87 87 87 87 1,000
2010/05/28 87 90 85 88 31,000
2010/05/27 82 90 82 85 8,000
2010/05/26 83 85 82 85 24,000
2010/05/25 88 88 83 83 24,000
2010/05/24 86 87 84 87 26,000
2010/05/21 88 88 85 88 31,000
2010/05/20 91 91 90 90 4,000
2010/05/19 88 90 86 88 38,000
2010/05/18 100 101 89 92 50,000
2010/05/17 100 103 95 97 128,000
2010/05/14 102 103 100 103 78,000
2010/05/13 96 104 92 103 137,000
2010/05/12 89 102 89 95 64,000
2010/05/11 93 94 89 89 17,000
2010/05/10 85 91 85 90 20,000
2010/05/07 90 91 86 91 33,000
2010/05/06 96 96 93 95 5,000
2010/04/30 96 98 96 97 19,000
2010/04/28 95 95 93 95 20,000
2010/04/27 97 97 94 96 14,000
2010/04/26 95 97 95 97 32,000
2010/04/23 94 95 92 93 33,000
2010/04/22 95 95 92 94 15,000
2010/04/21 98 98 92 95 57,000
2010/04/20 94 96 94 96 9,000
2010/04/19 96 96 94 94 7,000
2010/04/16 98 98 97 97 6,000
2010/04/15 97 98 96 98 27,000
2010/04/14 97 98 96 98 16,000
2010/04/13 101 101 96 97 34,000
2010/04/12 97 102 97 100 44,000
2010/04/09 95 97 95 97 13,000
2010/04/08 97 98 97 98 9,000
2010/04/07 96 97 96 97 10,000
2010/04/06 100 100 97 97 24,000
2010/04/05 98 100 95 100 39,000
2010/04/02 98 98 96 97 14,000
2010/04/01 94 97 94 96 27,000
2010/03/31 92 93 91 93 28,000
2010/03/30 91 92 90 91 23,000
2010/03/29 86 90 86 89 24,000
2010/03/26 88 88 87 87 12,000
2010/03/25 90 91 86 89 19,000
2010/03/24 89 89 88 89 10,000
2010/03/23 88 88 86 88 33,000
2010/03/19 93 93 86 90 81,000
2010/03/18 87 93 87 92 83,000
2010/03/17 87 87 85 85 17,000
2010/03/16 87 88 85 86 65,000
2010/03/15 79 85 79 83 86,000
2010/03/12 77 77 75 76 14,000
2010/03/11 80 80 77 79 22,000
2010/03/10 77 79 77 78 39,000
2010/03/09 72 76 72 76 147,000
2010/03/08 72 73 72 72 26,000
2010/03/05 73 73 72 72 12,000
2010/03/04 71 72 70 71 17,000
2010/03/03 72 73 71 73 6,000
2010/03/02 72 73 72 73 7,000
2010/03/01 72 72 72 72 28,000
2010/02/26 72 72 71 71 7,000
2010/02/25 72 73 71 71 47,000
2010/02/24 73 73 71 73 12,000
2010/02/23 74 74 73 74 9,000
2010/02/22 73 74 72 74 12,000
2010/02/19 72 73 71 73 33,000
2010/02/18 72 73 72 72 11,000
2010/02/17 72 72 71 71 14,000
2010/02/16 71 72 69 69 12,000
2010/02/15 73 73 69 71 14,000
2010/02/12 74 74 72 73 7,000
2010/02/10 70 75 70 72 22,000
2010/02/09 70 71 69 70 14,000
2010/02/08 69 70 69 70 3,000
2010/02/05 71 71 69 70 30,000
2010/02/04 73 73 73 73 3,000
2010/02/03 75 75 73 74 20,000
2010/02/02 76 76 74 74 6,000
2010/02/01 79 79 73 75 35,000
2010/01/29 79 87 78 80 203,000
2010/01/28 71 78 71 76 73,000
2010/01/27 71 71 70 70 8,000
2010/01/26 69 74 69 73 26,000
2010/01/25 70 70 70 70 25,000
2010/01/22 70 70 69 70 17,000
2010/01/21 73 73 70 71 53,000
2010/01/20 74 74 74 74 7,000
2010/01/19 75 76 74 74 9,000
2010/01/18 75 75 74 75 15,000
2010/01/15 75 75 73 74 27,000
2010/01/14 73 75 73 75 21,000
2010/01/13 74 74 73 73 12,000
2010/01/12 74 74 73 74 8,000
2010/01/08 73 73 72 73 12,000
2010/01/07 74 74 71 74 36,000
2010/01/06 73 73 71 72 40,000
2010/01/05 72 74 72 73 37,000
2010/01/04 71 72 71 71 37,000

このページの先頭へ