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
2013/12/30 90 90 89 90 15,000
2013/12/27 89 89 88 89 18,000
2013/12/26 86 89 86 89 31,000
2013/12/25 85 87 85 85 60,000
2013/12/24 91 91 85 89 144,000
2013/12/20 92 93 90 90 34,000
2013/12/19 94 94 92 92 52,000
2013/12/18 89 93 89 91 103,000
2013/12/17 89 90 87 89 29,000
2013/12/16 93 93 87 90 56,000
2013/12/13 93 94 91 93 76,000
2013/12/12 91 93 91 92 46,000
2013/12/11 91 92 91 91 31,000
2013/12/10 92 93 91 91 24,000
2013/12/09 92 92 90 91 20,000
2013/12/06 91 91 89 90 21,000
2013/12/05 92 92 91 91 46,000
2013/12/04 94 94 92 92 20,000
2013/12/03 95 95 93 94 34,000
2013/12/02 94 96 94 95 29,000
2013/11/29 96 96 95 95 13,000
2013/11/28 95 95 94 95 24,000
2013/11/27 95 95 94 95 65,000
2013/11/26 96 96 94 95 20,000
2013/11/25 95 97 95 97 40,000
2013/11/22 102 102 97 97 56,000
2013/11/21 102 102 99 100 97,000
2013/11/20 94 104 94 102 455,000
2013/11/19 92 94 92 94 27,000
2013/11/18 92 92 91 91 9,000
2013/11/15 91 92 91 91 80,000
2013/11/14 90 92 90 90 19,000
2013/11/13 91 91 90 90 24,000
2013/11/12 91 93 91 91 18,000
2013/11/11 91 93 90 90 20,000
2013/11/08 91 92 89 90 11,000
2013/11/07 93 94 92 92 29,000
2013/11/06 91 92 89 91 32,000
2013/11/05 90 92 90 91 26,000
2013/11/01 95 95 90 90 168,000
2013/10/31 106 108 90 95 352,000
2013/10/30 101 110 100 109 584,000
2013/10/29 100 101 99 101 47,000
2013/10/28 99 100 96 100 34,000
2013/10/25 95 99 95 98 153,000
2013/10/24 100 101 99 100 42,000
2013/10/23 101 102 98 102 162,000
2013/10/22 97 102 96 101 126,000
2013/10/21 98 98 95 97 175,000
2013/10/18 93 98 92 98 244,000
2013/10/17 92 92 88 92 338,000
2013/10/16 87 88 85 86 92,000
2013/10/15 89 90 88 89 89,000
2013/10/11 93 94 87 90 127,000
2013/10/10 94 95 91 92 72,000
2013/10/09 87 102 83 89 285,000
2013/10/08 87 92 85 87 180,000
2013/10/07 100 100 87 88 205,000
2013/10/04 102 102 99 99 166,000
2013/10/03 103 106 101 103 254,000
2013/10/02 110 111 100 101 407,000
2013/10/01 126 126 108 115 660,000
2013/09/30 103 128 98 116 2,484,000
2013/09/27 130 135 96 98 3,507,000
2013/09/26 78 106 77 106 2,490,000
2013/09/25 78 79 75 76 70,000
2013/09/24 77 78 76 78 59,000
2013/09/20 72 77 72 77 81,000
2013/09/19 72 74 72 73 82,000
2013/09/18 71 72 71 71 32,000
2013/09/17 70 71 70 71 16,000
2013/09/13 69 70 69 70 16,000
2013/09/12 70 71 69 71 35,000
2013/09/11 69 70 68 70 69,000
2013/09/10 68 69 66 69 62,000
2013/09/09 69 69 68 68 3,000
2013/09/06 67 68 67 68 3,000
2013/09/05 69 69 69 69 2,000
2013/09/04 70 70 67 68 15,000
2013/09/03 70 70 70 70 10,000
2013/09/02 67 70 67 69 11,000
2013/08/30 68 69 68 68 6,000
2013/08/29 69 69 69 69 4,000
2013/08/28 67 69 67 69 5,000
2013/08/26 69 70 67 70 18,000
2013/08/23 68 71 68 69 27,000
2013/08/22 67 68 67 68 3,000
2013/08/21 66 68 66 68 12,000
2013/08/20 68 69 68 69 15,000
2013/08/19 67 68 67 68 2,000
2013/08/16 67 68 67 68 6,000
2013/08/14 69 69 69 69 3,000
2013/08/12 67 70 67 70 9,000
2013/08/09 69 69 69 69 2,000
2013/08/08 68 70 68 68 8,000
2013/08/07 69 69 69 69 2,000
2013/08/06 69 70 69 70 8,000
2013/08/05 69 69 69 69 8,000
2013/08/02 69 70 69 69 29,000
2013/08/01 67 69 67 69 42,000
2013/07/30 65 67 65 67 33,000
2013/07/29 67 67 64 65 49,000
2013/07/26 67 68 67 68 21,000
2013/07/25 71 73 67 69 124,000
2013/07/24 73 73 70 71 13,000
2013/07/23 70 72 70 72 6,000
2013/07/22 72 72 71 72 6,000
2013/07/19 72 73 71 71 25,000
2013/07/18 72 72 72 72 7,000
2013/07/17 70 71 68 71 19,000
2013/07/16 71 71 70 71 24,000
2013/07/12 70 70 69 70 19,000
2013/07/11 69 70 69 70 22,000
2013/07/10 70 70 69 70 35,000
2013/07/09 70 71 70 71 12,000
2013/07/08 72 72 70 71 13,000
2013/07/05 69 71 67 71 37,000
2013/07/04 69 69 69 69 4,000
2013/07/03 69 69 67 68 17,000
2013/07/02 67 69 67 69 24,000
2013/07/01 67 69 66 69 19,000
2013/06/28 68 68 66 68 51,000
2013/06/27 67 68 65 68 16,000
2013/06/26 69 70 66 66 25,000
2013/06/25 69 70 65 70 46,000
2013/06/24 69 69 68 69 15,000
2013/06/21 69 70 69 70 8,000
2013/06/20 70 70 69 69 5,000
2013/06/19 69 70 69 70 20,000
2013/06/18 68 70 68 70 11,000
2013/06/17 67 69 67 69 7,000
2013/06/14 69 70 69 69 9,000
2013/06/13 71 71 67 69 23,000
2013/06/12 68 71 68 71 20,000
2013/06/11 73 73 70 72 24,000
2013/06/10 69 74 69 73 25,000
2013/06/07 69 69 66 69 42,000
2013/06/06 70 72 66 72 96,000
2013/06/05 72 72 71 72 17,000
2013/06/04 71 72 69 72 64,000
2013/06/03 73 73 71 72 20,000
2013/05/31 73 75 73 74 85,000
2013/05/30 73 75 72 74 46,000
2013/05/29 75 75 75 75 7,000
2013/05/28 75 75 75 75 5,000
2013/05/27 77 77 73 74 46,000
2013/05/24 76 77 74 77 54,000
2013/05/23 79 79 75 77 111,000
2013/05/22 78 78 78 78 50,000
2013/05/21 75 78 75 78 63,000
2013/05/20 77 77 75 76 85,000
2013/05/17 75 76 73 76 27,000
2013/05/16 74 75 72 75 57,000
2013/05/15 78 80 74 76 285,000
2013/05/14 78 78 77 77 29,000
2013/05/13 80 80 76 77 183,000
2013/05/10 83 83 78 79 68,000
2013/05/09 82 85 80 82 115,000
2013/05/08 80 84 79 82 117,000
2013/05/07 78 80 77 80 48,000
2013/05/02 77 78 77 78 34,000
2013/05/01 80 80 78 79 47,000
2013/04/30 81 81 77 79 65,000
2013/04/26 86 86 82 82 71,000
2013/04/25 78 84 78 84 185,000
2013/04/24 75 78 75 77 51,000
2013/04/23 73 75 73 75 47,000
2013/04/22 74 75 72 74 154,000
2013/04/19 74 75 74 75 33,000
2013/04/18 74 76 74 76 20,000
2013/04/17 74 75 73 74 35,000
2013/04/16 74 75 74 75 22,000
2013/04/15 74 75 74 75 24,000
2013/04/12 75 77 75 76 66,000
2013/04/11 74 77 74 75 117,000
2013/04/10 73 74 71 73 68,000
2013/04/09 73 73 73 73 16,000
2013/04/08 72 73 71 73 35,000
2013/04/05 72 72 70 71 30,000
2013/04/04 72 72 71 72 9,000
2013/04/03 72 72 72 72 1,000
2013/04/02 68 72 68 71 30,000
2013/04/01 70 74 68 74 40,000
2013/03/29 71 72 70 71 19,000
2013/03/28 70 72 70 72 13,000
2013/03/27 71 72 71 72 8,000
2013/03/26 70 72 70 72 8,000
2013/03/25 72 72 71 71 9,000
2013/03/22 73 73 72 72 31,000
2013/03/21 72 72 72 72 13,000
2013/03/19 70 72 70 72 39,000
2013/03/18 71 72 70 70 39,000
2013/03/15 72 73 72 73 19,000
2013/03/14 74 74 72 73 68,000
2013/03/13 73 73 73 73 1,000
2013/03/12 74 76 72 74 44,000
2013/03/11 74 75 73 74 54,000
2013/03/08 72 72 71 72 14,000
2013/03/07 72 72 71 72 11,000
2013/03/06 70 73 70 73 28,000
2013/03/05 72 72 70 71 134,000
2013/03/04 71 72 71 72 15,000
2013/03/01 69 71 69 70 57,000
2013/02/28 69 69 68 69 32,000
2013/02/27 70 71 69 70 18,000
2013/02/26 69 71 68 70 12,000
2013/02/25 68 70 68 69 16,000
2013/02/22 67 68 67 68 19,000
2013/02/21 69 69 68 69 11,000
2013/02/20 68 70 68 70 6,000
2013/02/19 68 68 68 68 5,000
2013/02/15 69 69 63 66 40,000
2013/02/14 69 69 68 69 13,000
2013/02/13 72 73 69 69 57,000
2013/02/12 72 72 72 72 9,000
2013/02/08 74 75 72 72 51,000
2013/02/07 74 74 73 74 19,000
2013/02/06 73 74 73 74 50,000
2013/02/05 72 72 71 72 23,000
2013/02/04 73 73 71 73 32,000
2013/02/01 74 74 72 73 20,000
2013/01/31 74 75 74 74 35,000
2013/01/30 74 75 73 75 26,000
2013/01/29 74 74 74 74 9,000
2013/01/28 74 75 73 74 22,000
2013/01/25 72 73 71 73 30,000
2013/01/24 71 71 69 70 47,000
2013/01/23 73 74 71 72 33,000
2013/01/22 74 74 72 72 12,000
2013/01/21 74 74 73 73 30,000
2013/01/18 74 74 73 73 9,000
2013/01/17 72 73 72 73 15,000
2013/01/16 76 76 72 74 20,000
2013/01/15 76 76 74 75 30,000
2013/01/11 77 77 74 75 70,000
2013/01/10 75 77 74 77 53,000
2013/01/09 74 74 73 74 18,000
2013/01/08 75 76 74 76 27,000
2013/01/07 78 78 74 76 78,000
2013/01/04 73 78 72 77 164,000

このページの先頭へ