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
2011/12/30 82 87 82 85 13,000
2011/12/29 83 83 80 83 19,000
2011/12/28 86 86 74 81 124,000
2011/12/27 88 88 86 86 28,000
2011/12/26 88 93 88 89 16,000
2011/12/22 92 92 90 90 5,000
2011/12/21 94 94 89 92 31,000
2011/12/20 92 98 89 97 41,000
2011/12/19 94 94 92 92 17,000
2011/12/16 99 99 95 96 35,000
2011/12/15 103 103 99 99 56,000
2011/12/14 100 106 99 105 376,000
2011/12/13 97 103 95 100 284,000
2011/12/12 94 103 92 98 419,000
2011/12/09 89 95 89 90 132,000
2011/12/08 87 90 87 88 14,000
2011/12/07 88 88 86 86 6,000
2011/12/06 91 95 86 86 37,000
2011/12/05 99 100 93 93 58,000
2011/12/02 93 101 93 98 143,000
2011/12/01 83 93 83 88 148,000
2011/11/30 77 83 77 82 52,000
2011/11/29 77 77 77 77 5,000
2011/11/28 79 79 76 77 11,000
2011/11/25 73 85 73 74 65,000
2011/11/24 71 73 70 72 19,000
2011/11/22 72 73 72 73 13,000
2011/11/21 74 74 74 74 1,000
2011/11/18 75 77 74 74 11,000
2011/11/17 74 75 73 75 5,000
2011/11/16 74 74 74 74 1,000
2011/11/15 73 74 73 74 6,000
2011/11/14 74 74 74 74 3,000
2011/11/11 75 75 73 75 9,000
2011/11/10 76 76 74 76 11,000
2011/11/09 78 78 75 75 6,000
2011/11/08 80 80 77 77 6,000
2011/11/07 79 80 79 80 6,000
2011/11/04 80 82 79 81 23,000
2011/11/02 78 82 78 79 44,000
2011/11/01 79 80 79 79 9,000
2011/10/31 82 82 79 80 17,000
2011/10/28 83 83 82 82 4,000
2011/10/27 80 85 80 85 5,000
2011/10/26 84 85 80 80 19,000
2011/10/25 80 83 80 83 7,000
2011/10/24 80 80 80 80 13,000
2011/10/21 80 80 80 80 2,000
2011/10/20 80 80 80 80 5,000
2011/10/19 79 80 79 79 16,000
2011/10/18 81 81 79 80 10,000
2011/10/17 84 85 80 81 22,000
2011/10/14 83 83 83 83 6,000
2011/10/13 83 85 83 85 5,000
2011/10/12 87 87 80 84 24,000
2011/10/11 89 91 85 86 125,000
2011/10/07 73 86 73 79 16,000
2011/10/06 74 74 71 73 27,000
2011/10/05 73 75 73 74 11,000
2011/10/04 73 74 70 73 37,000
2011/10/03 77 77 77 77 3,000
2011/09/30 78 79 78 79 7,000
2011/09/29 76 79 76 79 15,000
2011/09/28 76 80 73 80 15,000
2011/09/27 72 76 72 75 21,000
2011/09/26 77 77 72 72 9,000
2011/09/22 80 80 76 77 11,000
2011/09/21 80 80 80 80 6,000
2011/09/20 83 85 70 84 56,000
2011/09/16 81 83 81 83 7,000
2011/09/15 81 81 81 81 2,000
2011/09/14 82 82 80 80 10,000
2011/09/13 82 82 82 82 1,000
2011/09/12 0 0 0 86 0
2011/09/09 85 86 85 86 6,000
2011/09/08 90 90 86 86 11,000
2011/09/07 82 90 82 90 121,000
2011/09/06 85 85 82 82 7,000
2011/09/05 0 0 0 88 0
2011/09/02 88 88 88 88 1,000
2011/09/01 90 90 90 90 5,000
2011/08/31 0 0 0 94 0
2011/08/30 87 94 87 94 7,000
2011/08/29 85 85 85 85 6,000
2011/08/26 85 85 85 85 1,000
2011/08/25 88 88 84 85 7,000
2011/08/24 83 88 83 88 2,000
2011/08/23 83 83 83 83 1,000
2011/08/22 82 82 82 82 6,000
2011/08/19 84 84 81 83 13,000
2011/08/18 85 87 83 84 20,000
2011/08/17 88 88 88 88 2,000
2011/08/16 89 89 88 88 4,000
2011/08/15 88 88 88 88 3,000
2011/08/12 87 88 87 88 5,000
2011/08/11 85 85 83 85 7,000
2011/08/10 90 90 88 88 8,000
2011/08/09 80 82 78 82 31,000
2011/08/08 88 89 85 85 43,000
2011/08/05 90 91 85 91 25,000
2011/08/04 0 0 0 93 0
2011/08/03 98 98 93 93 12,000
2011/08/02 0 0 0 99 0
2011/08/01 99 100 99 99 5,000
2011/07/29 103 103 99 99 12,000
2011/07/28 100 101 99 100 33,000
2011/07/27 101 102 101 101 9,000
2011/07/26 101 101 101 101 2,000
2011/07/25 103 103 101 102 10,000
2011/07/22 101 106 101 103 31,000
2011/07/21 105 105 102 103 16,000
2011/07/20 106 106 106 106 3,000
2011/07/19 0 0 0 106 0
2011/07/15 108 109 106 106 13,000
2011/07/14 108 108 107 107 4,000
2011/07/13 107 108 107 108 2,000
2011/07/12 108 108 107 107 8,000
2011/07/11 109 109 109 109 10,000
2011/07/08 112 113 112 112 10,000
2011/07/07 109 111 109 111 8,000
2011/07/06 107 109 107 109 5,000
2011/07/05 109 109 106 107 32,000
2011/07/04 110 111 109 109 14,000
2011/07/01 109 109 109 109 1,000
2011/06/30 111 111 110 110 7,000
2011/06/29 109 110 108 110 13,000
2011/06/28 108 108 108 108 8,000
2011/06/27 110 111 110 110 4,000
2011/06/24 110 110 108 110 9,000
2011/06/23 110 110 110 110 2,000
2011/06/22 0 0 0 110 0
2011/06/21 108 110 108 110 20,000
2011/06/20 108 109 108 109 8,000
2011/06/17 112 112 110 110 12,000
2011/06/16 114 115 112 112 17,000
2011/06/15 110 113 110 113 4,000
2011/06/14 113 113 110 110 3,000
2011/06/13 114 114 112 112 3,000
2011/06/10 112 112 112 112 4,000
2011/06/09 112 115 112 113 9,000
2011/06/08 112 112 112 112 2,000
2011/06/07 110 111 109 111 16,000
2011/06/06 112 112 110 111 9,000
2011/06/03 114 114 114 114 2,000
2011/06/02 0 0 0 116 0
2011/06/01 116 119 116 116 13,000
2011/05/31 113 116 113 115 6,000
2011/05/30 115 116 114 114 7,000
2011/05/27 112 114 111 114 14,000
2011/05/26 112 112 112 112 2,000
2011/05/25 112 112 110 111 24,000
2011/05/24 113 113 111 112 17,000
2011/05/23 114 117 114 117 14,000
2011/05/20 120 124 119 119 18,000
2011/05/19 128 128 119 121 67,000
2011/05/18 112 113 110 113 14,000
2011/05/17 117 117 109 112 45,000
2011/05/16 117 122 117 117 40,000
2011/05/13 125 127 124 124 23,000
2011/05/12 125 126 124 126 24,000
2011/05/11 125 128 125 128 12,000
2011/05/10 127 127 125 126 19,000
2011/05/09 128 128 128 128 3,000
2011/05/06 125 128 124 128 18,000
2011/05/02 126 134 126 130 31,000
2011/04/28 126 127 124 124 16,000
2011/04/27 125 128 125 128 20,000
2011/04/26 126 128 125 125 29,000
2011/04/25 125 126 123 126 30,000
2011/04/22 124 125 123 125 30,000
2011/04/21 128 128 123 126 62,000
2011/04/20 129 131 128 128 33,000
2011/04/19 134 134 126 129 52,000
2011/04/18 138 138 132 135 67,000
2011/04/15 138 139 127 138 106,000
2011/04/14 146 147 137 138 428,000
2011/04/13 119 132 118 129 193,000
2011/04/12 122 125 117 122 101,000
2011/04/11 121 130 121 126 69,000
2011/04/08 121 124 120 123 66,000
2011/04/07 123 129 121 121 116,000
2011/04/06 131 131 122 125 231,000
2011/04/05 144 145 131 133 361,000
2011/04/04 153 158 139 147 1,202,000
2011/04/01 134 163 124 163 1,830,000
2011/03/31 120 120 108 113 148,000
2011/03/30 139 140 120 121 419,000
2011/03/29 106 144 101 134 644,000
2011/03/28 95 107 91 104 79,000
2011/03/25 100 100 95 95 30,000
2011/03/24 100 100 95 96 30,000
2011/03/23 94 99 93 98 35,000
2011/03/22 93 98 92 92 32,000
2011/03/18 79 92 79 92 34,000
2011/03/17 72 79 71 77 30,000
2011/03/16 65 78 65 78 75,000
2011/03/15 86 86 55 63 173,000
2011/03/14 86 99 83 85 70,000
2011/03/11 115 116 114 114 9,000
2011/03/10 118 118 115 118 16,000
2011/03/09 116 120 116 118 17,000
2011/03/08 116 120 116 116 120,000
2011/03/07 115 119 115 119 18,000
2011/03/04 118 118 114 117 35,000
2011/03/03 115 117 113 117 20,000
2011/03/02 117 117 113 115 31,000
2011/03/01 121 121 118 118 12,000
2011/02/28 116 121 116 119 11,000
2011/02/25 116 116 115 116 18,000
2011/02/24 118 118 115 116 55,000
2011/02/23 119 119 118 119 53,000
2011/02/22 123 123 120 120 74,000
2011/02/21 126 126 120 124 84,000
2011/02/18 129 129 124 126 49,000
2011/02/17 132 133 125 129 354,000
2011/02/16 130 133 130 131 238,000
2011/02/15 129 130 128 130 71,000
2011/02/14 129 130 127 130 164,000
2011/02/10 123 128 120 128 348,000
2011/02/09 117 123 116 123 93,000
2011/02/08 117 118 116 118 30,000
2011/02/07 113 118 113 118 69,000
2011/02/04 113 115 111 114 44,000
2011/02/03 113 114 113 114 22,000
2011/02/02 112 113 110 113 34,000
2011/02/01 111 112 111 112 4,000
2011/01/31 112 112 109 111 22,000
2011/01/28 115 115 112 115 51,000
2011/01/27 115 119 113 115 22,000
2011/01/26 112 117 112 117 16,000
2011/01/25 112 114 112 112 18,000
2011/01/24 110 113 110 112 12,000
2011/01/21 118 119 108 113 68,000
2011/01/20 116 121 115 121 50,000
2011/01/19 123 125 118 119 105,000
2011/01/18 109 122 107 122 240,000
2011/01/17 113 114 108 108 101,000
2011/01/14 106 111 106 109 159,000
2011/01/13 103 106 103 105 78,000
2011/01/12 103 106 102 102 129,000
2011/01/11 101 103 101 103 102,000
2011/01/07 101 101 99 101 62,000
2011/01/06 102 107 100 101 405,000
2011/01/05 93 101 93 101 138,000
2011/01/04 93 95 93 95 9,000

このページの先頭へ