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
2017/12/29 1,400 1,421 1,398 1,398 11,900
2017/12/28 1,429 1,429 1,413 1,413 3,100
2017/12/27 1,404 1,437 1,392 1,424 5,800
2017/12/26 1,427 1,441 1,393 1,395 24,900
2017/12/25 1,471 1,471 1,423 1,423 10,400
2017/12/22 1,420 1,475 1,419 1,455 16,200
2017/12/21 1,430 1,450 1,430 1,435 3,000
2017/12/20 1,452 1,452 1,431 1,438 14,700
2017/12/19 1,468 1,484 1,452 1,452 6,100
2017/12/18 1,430 1,482 1,430 1,467 6,700
2017/12/15 1,465 1,470 1,454 1,464 11,400
2017/12/14 1,479 1,479 1,465 1,467 4,700
2017/12/13 1,489 1,489 1,471 1,471 2,400
2017/12/12 1,508 1,508 1,478 1,478 7,100
2017/12/11 1,497 1,529 1,470 1,498 14,400
2017/12/08 1,498 1,498 1,463 1,463 4,900
2017/12/07 1,489 1,505 1,477 1,478 6,000
2017/12/06 1,523 1,523 1,480 1,481 7,000
2017/12/05 1,522 1,548 1,504 1,506 15,700
2017/12/04 1,480 1,580 1,480 1,549 28,400
2017/12/01 1,496 1,514 1,480 1,486 6,400
2017/11/30 1,476 1,511 1,470 1,489 56,200
2017/11/29 1,504 1,514 1,461 1,461 4,600
2017/11/28 1,516 1,516 1,472 1,483 8,500
2017/11/27 1,532 1,532 1,499 1,502 5,500
2017/11/24 1,541 1,541 1,518 1,540 5,100
2017/11/22 1,540 1,543 1,532 1,540 3,900
2017/11/21 1,514 1,546 1,514 1,535 7,000
2017/11/20 1,521 1,543 1,500 1,513 6,200
2017/11/17 1,500 1,546 1,500 1,544 3,200
2017/11/16 1,485 1,499 1,420 1,490 7,100
2017/11/15 1,530 1,545 1,411 1,455 10,800
2017/11/14 1,555 1,578 1,523 1,534 5,000
2017/11/13 1,556 1,579 1,551 1,551 5,700
2017/11/10 1,574 1,605 1,568 1,569 9,400
2017/11/09 1,608 1,629 1,580 1,595 9,600
2017/11/08 1,616 1,637 1,608 1,608 6,200
2017/11/07 1,638 1,638 1,613 1,615 6,400
2017/11/06 1,622 1,639 1,605 1,614 5,900
2017/11/02 1,629 1,630 1,610 1,627 9,800
2017/11/01 1,630 1,634 1,612 1,625 18,600
2017/10/31 1,605 1,617 1,602 1,614 7,200
2017/10/30 1,610 1,617 1,603 1,605 4,300
2017/10/27 1,609 1,610 1,591 1,600 4,400
2017/10/26 1,584 1,611 1,583 1,585 4,700
2017/10/25 1,622 1,624 1,581 1,581 11,400
2017/10/24 1,616 1,620 1,595 1,605 7,700
2017/10/23 1,617 1,620 1,580 1,615 9,700
2017/10/20 1,606 1,625 1,580 1,599 5,800
2017/10/19 1,617 1,639 1,606 1,606 10,700
2017/10/18 1,650 1,650 1,610 1,628 10,100
2017/10/17 1,625 1,648 1,601 1,639 11,100
2017/10/16 1,576 1,624 1,576 1,607 9,000
2017/10/13 1,580 1,617 1,566 1,584 16,600
2017/10/12 1,603 1,628 1,585 1,620 15,500
2017/10/11 1,649 1,650 1,618 1,618 10,100
2017/10/10 1,647 1,664 1,627 1,636 12,300
2017/10/06 1,605 1,659 1,605 1,647 17,900
2017/10/05 1,710 1,710 1,601 1,617 55,300
2017/10/04 1,756 1,765 1,718 1,727 30,300
2017/10/03 1,772 1,788 1,760 1,767 15,600
2017/10/02 1,737 1,780 1,725 1,762 22,300
2017/09/29 1,784 1,784 1,730 1,752 30,200
2017/09/28 1,803 1,803 1,741 1,745 53,200
2017/09/27 1,900 2,003 1,803 1,810 132,400
2017/09/27 1 -> 0.10 分割
2017/09/26 176 189 174 189 1,731,000
2017/09/25 177 182 176 177 483,000
2017/09/22 172 182 172 177 1,262,000
2017/09/21 178 180 173 173 595,000
2017/09/20 181 183 177 178 382,000
2017/09/19 181 181 176 178 444,000
2017/09/15 184 187 181 182 813,000
2017/09/14 178 187 174 180 1,177,000
2017/09/13 180 180 173 176 440,000
2017/09/12 172 179 172 178 708,000
2017/09/11 175 178 168 170 678,000
2017/09/08 185 186 172 174 2,101,000
2017/09/07 179 193 178 184 2,871,000
2017/09/06 200 214 169 178 12,150,000
2017/09/05 161 185 159 180 9,053,000
2017/09/04 157 172 156 158 3,483,000
2017/09/01 156 156 151 152 192,000
2017/08/31 153 155 152 154 251,000
2017/08/30 152 154 151 152 220,000
2017/08/29 152 156 150 151 582,000
2017/08/28 157 158 151 154 1,242,000
2017/08/25 169 170 161 162 934,000
2017/08/24 161 172 161 169 1,666,000
2017/08/23 157 175 155 160 5,330,000
2017/08/22 145 154 145 152 648,000
2017/08/21 143 152 140 146 711,000
2017/08/18 144 144 140 142 160,000
2017/08/17 142 145 141 145 138,000
2017/08/16 140 144 140 142 126,000
2017/08/15 141 142 139 139 208,000
2017/08/14 145 145 140 142 661,000
2017/08/10 149 154 147 150 578,000
2017/08/09 149 163 145 151 2,022,000
2017/08/08 149 150 148 149 83,000
2017/08/07 153 153 146 149 292,000
2017/08/04 149 154 148 151 363,000
2017/08/03 152 153 147 149 468,000
2017/08/02 154 168 147 152 5,946,000
2017/08/01 151 151 144 144 333,000
2017/07/31 145 151 144 150 357,000
2017/07/28 149 149 144 144 334,000
2017/07/27 151 153 148 150 246,000
2017/07/26 156 157 150 152 661,000
2017/07/25 150 155 149 155 731,000
2017/07/24 146 151 145 150 508,000
2017/07/21 147 148 143 144 429,000
2017/07/20 140 148 140 147 872,000
2017/07/19 141 142 138 141 227,000
2017/07/18 140 141 139 140 155,000
2017/07/14 141 141 140 141 159,000
2017/07/13 143 145 141 141 315,000
2017/07/12 142 144 140 142 413,000
2017/07/11 143 147 140 143 763,000
2017/07/10 139 143 137 143 654,000
2017/07/07 145 160 140 141 2,964,000
2017/07/06 150 150 131 141 3,800,000
2017/07/05 148 193 146 152 19,341,000
2017/07/04 133 144 131 144 955,000
2017/07/03 130 133 130 131 64,000
2017/06/30 131 131 129 130 79,000
2017/06/29 131 133 130 132 90,000
2017/06/28 132 132 129 130 68,000
2017/06/27 131 132 131 132 29,000
2017/06/26 130 132 130 130 48,000
2017/06/23 134 135 130 130 144,000
2017/06/22 133 135 131 132 141,000
2017/06/21 131 136 130 133 493,000
2017/06/20 132 133 128 129 215,000
2017/06/19 129 133 127 133 154,000
2017/06/16 128 130 128 129 83,000
2017/06/15 132 134 126 127 319,000
2017/06/14 125 145 125 131 2,159,000
2017/06/13 125 126 124 125 27,000
2017/06/12 123 125 123 125 33,000
2017/06/09 123 125 123 123 28,000
2017/06/08 126 126 123 124 24,000
2017/06/07 124 126 124 124 20,000
2017/06/06 127 128 125 126 12,000
2017/06/05 127 128 126 127 33,000
2017/06/02 126 128 126 128 41,000
2017/06/01 125 127 125 127 46,000
2017/05/31 127 128 124 125 58,000
2017/05/30 125 127 125 127 29,000
2017/05/29 122 126 122 126 87,000
2017/05/26 123 123 122 122 11,000
2017/05/25 122 123 120 123 64,000
2017/05/24 121 122 121 122 23,000
2017/05/23 121 122 121 121 28,000
2017/05/22 121 122 120 121 18,000
2017/05/19 120 121 119 120 34,000
2017/05/18 117 120 117 119 90,000
2017/05/17 125 125 122 122 59,000
2017/05/16 127 128 124 124 95,000
2017/05/15 128 128 126 128 23,000
2017/05/12 128 128 125 128 102,000
2017/05/11 127 129 127 128 58,000
2017/05/10 126 128 126 127 63,000
2017/05/09 126 127 122 125 113,000
2017/05/08 123 127 123 126 95,000
2017/05/02 122 123 121 122 25,000
2017/05/01 123 124 122 122 38,000
2017/04/28 123 125 121 122 52,000
2017/04/27 121 125 121 124 96,000
2017/04/26 120 122 120 122 47,000
2017/04/25 117 119 115 119 93,000
2017/04/24 120 120 117 117 78,000
2017/04/21 119 120 119 119 62,000
2017/04/20 118 119 117 118 26,000
2017/04/19 118 119 116 118 32,000
2017/04/18 117 118 117 118 16,000
2017/04/17 116 117 113 116 87,000
2017/04/14 118 118 116 116 43,000
2017/04/13 118 118 115 118 86,000
2017/04/12 119 126 116 119 466,000
2017/04/11 121 122 120 120 86,000
2017/04/10 124 124 122 123 26,000
2017/04/07 119 124 118 124 201,000
2017/04/06 121 121 116 118 93,000
2017/04/05 121 123 120 121 83,000
2017/04/04 129 129 120 122 221,000
2017/04/03 128 129 127 128 36,000
2017/03/31 130 131 127 128 189,000
2017/03/30 132 132 129 130 97,000
2017/03/29 133 133 131 132 51,000
2017/03/28 130 133 130 132 131,000
2017/03/27 130 131 129 130 64,000
2017/03/24 132 133 130 132 161,000
2017/03/23 131 140 131 131 1,475,000
2017/03/22 129 152 127 127 3,698,000
2017/03/21 133 133 129 131 45,000
2017/03/17 131 134 129 133 113,000
2017/03/16 130 133 130 133 32,000
2017/03/15 133 133 131 131 56,000
2017/03/14 133 134 132 133 29,000
2017/03/13 133 133 132 133 29,000
2017/03/10 135 135 132 133 95,000
2017/03/09 136 136 134 135 32,000
2017/03/08 137 139 135 136 74,000
2017/03/07 138 139 137 138 33,000
2017/03/06 139 139 137 137 26,000
2017/03/03 137 139 136 139 56,000
2017/03/02 135 140 135 138 156,000
2017/03/01 137 137 133 134 38,000
2017/02/28 133 137 133 137 76,000
2017/02/27 132 133 131 131 46,000
2017/02/24 136 136 133 133 71,000
2017/02/23 138 138 134 135 92,000
2017/02/22 142 142 138 138 85,000
2017/02/21 140 141 139 141 78,000
2017/02/20 136 142 136 140 206,000
2017/02/17 132 138 132 136 144,000
2017/02/16 135 135 131 132 153,000
2017/02/15 136 136 133 135 107,000
2017/02/14 135 137 135 136 75,000
2017/02/13 139 139 135 136 164,000
2017/02/10 147 149 136 137 862,000
2017/02/09 143 145 141 145 174,000
2017/02/08 139 144 138 143 456,000
2017/02/07 136 139 133 138 306,000
2017/02/06 136 137 134 137 304,000
2017/02/03 130 135 130 132 275,000
2017/02/02 127 132 125 130 472,000
2017/02/01 126 126 123 125 110,000
2017/01/31 124 127 124 126 109,000
2017/01/30 125 126 125 126 25,000
2017/01/27 127 128 125 126 80,000
2017/01/26 128 128 126 127 63,000
2017/01/25 124 127 124 126 274,000
2017/01/24 123 123 122 123 43,000
2017/01/23 124 124 121 124 44,000
2017/01/20 123 125 123 124 35,000
2017/01/19 122 124 122 123 45,000
2017/01/18 121 122 119 121 61,000
2017/01/17 123 123 120 121 59,000
2017/01/16 124 124 122 122 108,000
2017/01/13 121 127 121 125 298,000
2017/01/12 123 123 121 121 93,000
2017/01/11 122 124 122 123 110,000
2017/01/10 124 125 121 122 234,000
2017/01/06 124 125 123 125 85,000
2017/01/05 121 127 120 124 190,000
2017/01/04 118 122 118 120 91,000

このページの先頭へ