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
2018/12/28 706 730 706 718 4,700
2018/12/27 770 770 725 725 3,900
2018/12/26 703 713 696 703 5,300
2018/12/25 717 730 688 698 18,100
2018/12/21 845 845 732 790 16,000
2018/12/20 904 904 841 861 3,500
2018/12/19 931 931 904 904 2,800
2018/12/18 931 935 908 933 7,300
2018/12/17 948 953 936 936 2,700
2018/12/14 965 965 938 960 7,500
2018/12/13 946 965 931 965 3,300
2018/12/12 927 950 906 946 3,200
2018/12/11 958 958 917 927 2,800
2018/12/10 979 979 955 958 2,600
2018/12/07 981 981 980 980 5,500
2018/12/06 1,006 1,007 980 980 4,200
2018/12/05 980 983 979 980 1,200
2018/12/04 986 986 980 980 2,600
2018/12/03 1,003 1,005 983 990 2,200
2018/11/30 1,015 1,017 1,005 1,009 1,600
2018/11/29 981 1,020 980 1,002 6,200
2018/11/28 980 991 980 991 1,000
2018/11/27 967 996 967 990 3,800
2018/11/26 961 975 946 975 3,800
2018/11/22 975 997 975 976 11,600
2018/11/21 1,030 1,030 990 1,005 19,500
2018/11/20 1,021 1,050 1,020 1,050 2,300
2018/11/19 1,070 1,070 1,005 1,047 5,200
2018/11/16 1,089 1,089 1,070 1,070 2,400
2018/11/15 1,108 1,108 1,087 1,093 3,200
2018/11/14 1,100 1,108 1,090 1,092 2,400
2018/11/13 1,082 1,108 1,082 1,108 3,200
2018/11/12 1,059 1,110 1,059 1,110 8,200
2018/11/09 1,052 1,074 1,052 1,068 4,200
2018/11/08 1,067 1,067 1,050 1,050 3,900
2018/11/07 1,045 1,070 1,045 1,062 2,400
2018/11/06 1,070 1,070 1,035 1,041 3,000
2018/11/05 1,023 1,080 1,023 1,070 2,000
2018/11/02 1,034 1,053 1,034 1,036 3,300
2018/11/01 1,040 1,047 1,030 1,034 3,700
2018/10/31 1,057 1,057 1,027 1,046 1,800
2018/10/30 1,014 1,031 1,013 1,015 4,600
2018/10/29 1,027 1,029 1,013 1,015 5,700
2018/10/26 1,047 1,047 1,025 1,032 3,100
2018/10/25 1,060 1,060 1,030 1,047 7,500
2018/10/24 1,060 1,065 1,055 1,065 2,100
2018/10/23 1,056 1,081 1,056 1,064 5,600
2018/10/22 1,041 1,077 1,040 1,069 5,400
2018/10/19 1,019 1,042 1,019 1,040 4,300
2018/10/18 1,047 1,047 1,018 1,038 6,200
2018/10/17 1,011 1,041 1,001 1,017 6,800
2018/10/16 1,016 1,029 1,006 1,020 5,300
2018/10/15 1,038 1,038 1,011 1,022 12,500
2018/10/12 939 991 939 963 7,500
2018/10/11 929 934 902 925 13,800
2018/10/10 992 1,011 940 951 34,300
2018/10/09 1,129 1,129 965 984 35,600
2018/10/05 1,122 1,122 1,113 1,114 2,300
2018/10/04 1,144 1,144 1,123 1,123 4,500
2018/10/03 1,148 1,158 1,122 1,127 6,300
2018/10/02 1,136 1,168 1,112 1,122 38,400
2018/10/01 1,237 1,238 1,122 1,155 60,400
2018/09/28 1,297 1,297 1,297 1,297 200
2018/09/27 1,294 1,294 1,277 1,287 2,100
2018/09/26 1,282 1,295 1,281 1,281 700
2018/09/25 1,326 1,326 1,272 1,278 3,600
2018/09/21 1,306 1,306 1,280 1,298 14,600
2018/09/20 1,295 1,308 1,273 1,308 1,900
2018/09/19 1,286 1,295 1,270 1,295 4,100
2018/09/18 1,270 1,295 1,270 1,295 900
2018/09/14 1,265 1,289 1,265 1,289 2,200
2018/09/13 1,265 1,265 1,265 1,265 200
2018/09/12 1,266 1,296 1,255 1,256 3,100
2018/09/11 1,274 1,288 1,256 1,265 8,300
2018/09/10 1,295 1,305 1,289 1,302 800
2018/09/07 1,295 1,295 1,252 1,295 1,500
2018/09/05 1,291 1,306 1,291 1,306 700
2018/09/04 1,292 1,317 1,292 1,314 4,100
2018/09/03 1,284 1,294 1,284 1,288 500
2018/08/31 1,289 1,290 1,280 1,284 1,600
2018/08/30 1,300 1,300 1,294 1,294 500
2018/08/29 1,285 1,324 1,285 1,300 3,800
2018/08/28 1,312 1,312 1,298 1,298 1,300
2018/08/27 1,333 1,333 1,300 1,300 800
2018/08/24 1,301 1,315 1,301 1,305 2,000
2018/08/23 1,276 1,301 1,276 1,300 2,600
2018/08/22 1,277 1,279 1,275 1,278 7,000
2018/08/21 1,283 1,283 1,265 1,277 900
2018/08/20 1,288 1,292 1,288 1,292 700
2018/08/17 1,280 1,286 1,280 1,286 700
2018/08/16 1,305 1,309 1,292 1,295 2,000
2018/08/15 1,286 1,319 1,286 1,309 3,200
2018/08/14 1,280 1,312 1,280 1,308 3,700
2018/08/13 1,304 1,325 1,285 1,295 3,400
2018/08/10 1,310 1,326 1,310 1,323 3,200
2018/08/09 1,331 1,349 1,314 1,320 5,000
2018/08/08 1,347 1,353 1,331 1,353 2,100
2018/08/07 1,347 1,347 1,336 1,340 1,500
2018/08/06 1,328 1,350 1,328 1,340 5,000
2018/08/03 1,355 1,358 1,325 1,358 2,100
2018/08/02 1,330 1,362 1,330 1,359 4,500
2018/08/01 1,332 1,368 1,270 1,330 9,100
2018/07/31 1,307 1,380 1,307 1,340 11,300
2018/07/30 1,292 1,308 1,281 1,301 2,700
2018/07/27 1,283 1,295 1,272 1,292 2,900
2018/07/26 1,272 1,286 1,268 1,282 500
2018/07/25 1,285 1,285 1,255 1,272 2,500
2018/07/24 1,229 1,267 1,229 1,267 1,300
2018/07/23 1,230 1,230 1,228 1,229 3,800
2018/07/20 1,219 1,239 1,219 1,238 600
2018/07/19 1,237 1,242 1,210 1,227 2,800
2018/07/18 1,223 1,238 1,218 1,237 1,300
2018/07/17 1,244 1,245 1,228 1,228 1,000
2018/07/13 1,221 1,243 1,221 1,226 1,400
2018/07/12 1,218 1,220 1,218 1,220 800
2018/07/11 1,228 1,236 1,213 1,213 3,400
2018/07/10 1,221 1,259 1,221 1,247 5,000
2018/07/09 1,219 1,267 1,219 1,242 4,500
2018/07/06 1,249 1,249 1,204 1,215 3,100
2018/07/05 1,293 1,293 1,198 1,198 3,900
2018/07/04 1,219 1,237 1,201 1,203 5,700
2018/07/03 1,281 1,281 1,233 1,233 10,600
2018/07/02 1,345 1,345 1,296 1,296 3,100
2018/06/29 1,334 1,347 1,330 1,330 2,500
2018/06/28 1,350 1,350 1,335 1,347 2,400
2018/06/27 1,339 1,373 1,327 1,341 5,600
2018/06/26 1,341 1,369 1,334 1,352 4,500
2018/06/25 1,389 1,389 1,329 1,364 10,100
2018/06/22 1,399 1,401 1,381 1,389 4,700
2018/06/21 1,427 1,427 1,410 1,410 4,000
2018/06/20 1,419 1,419 1,393 1,403 7,100
2018/06/19 1,455 1,455 1,410 1,410 8,400
2018/06/18 1,463 1,463 1,444 1,445 8,400
2018/06/15 1,476 1,476 1,453 1,463 5,300
2018/06/14 1,462 1,476 1,458 1,462 2,400
2018/06/13 1,461 1,478 1,461 1,464 1,100
2018/06/12 1,473 1,475 1,452 1,462 5,400
2018/06/11 1,473 1,492 1,455 1,473 9,800
2018/06/08 1,504 1,504 1,471 1,473 4,400
2018/06/07 1,494 1,516 1,466 1,504 20,800
2018/06/06 1,451 1,549 1,451 1,511 39,800
2018/06/05 1,452 1,564 1,437 1,468 54,100
2018/06/04 1,451 1,461 1,435 1,437 5,300
2018/06/01 1,459 1,462 1,441 1,442 4,600
2018/05/31 1,456 1,485 1,441 1,452 6,400
2018/05/30 1,431 1,458 1,431 1,441 11,700
2018/05/29 1,479 1,509 1,465 1,465 10,200
2018/05/28 1,500 1,526 1,465 1,465 28,700
2018/05/25 1,515 1,544 1,485 1,491 27,900
2018/05/24 1,599 1,600 1,532 1,533 54,400
2018/05/23 1,527 1,609 1,482 1,609 167,900
2018/05/22 1,450 1,729 1,431 1,497 421,200
2018/05/21 1,452 1,453 1,425 1,429 7,300
2018/05/18 1,479 1,479 1,433 1,438 15,300
2018/05/17 1,446 1,470 1,446 1,453 3,000
2018/05/16 1,470 1,484 1,460 1,464 2,100
2018/05/15 1,468 1,495 1,463 1,493 3,300
2018/05/14 1,488 1,491 1,471 1,471 1,100
2018/05/11 1,499 1,499 1,477 1,480 1,700
2018/05/10 1,475 1,488 1,475 1,485 300
2018/05/09 1,477 1,492 1,475 1,475 1,400
2018/05/08 1,480 1,499 1,475 1,489 1,800
2018/05/07 1,472 1,494 1,472 1,480 2,000
2018/05/02 1,481 1,505 1,481 1,503 1,300
2018/05/01 1,466 1,484 1,462 1,484 1,600
2018/04/27 1,521 1,525 1,478 1,484 6,000
2018/04/26 1,520 1,520 1,520 1,520 1,500
2018/04/25 1,496 1,548 1,461 1,521 6,300
2018/04/24 1,494 1,497 1,484 1,486 1,100
2018/04/23 1,482 1,500 1,463 1,494 4,800
2018/04/20 1,454 1,482 1,454 1,482 4,400
2018/04/19 1,446 1,459 1,446 1,454 400
2018/04/18 1,419 1,445 1,418 1,445 3,100
2018/04/17 1,439 1,449 1,431 1,449 1,000
2018/04/16 1,452 1,452 1,435 1,439 1,800
2018/04/13 1,449 1,451 1,448 1,448 600
2018/04/12 1,450 1,452 1,438 1,442 1,000
2018/04/11 1,440 1,456 1,438 1,441 5,700
2018/04/10 1,452 1,456 1,440 1,440 6,400
2018/04/09 1,457 1,457 1,437 1,445 2,700
2018/04/06 1,450 1,466 1,444 1,457 3,800
2018/04/05 1,450 1,464 1,444 1,451 4,200
2018/04/04 1,469 1,477 1,416 1,447 5,700
2018/04/03 1,470 1,470 1,452 1,466 1,000
2018/04/02 1,465 1,468 1,459 1,467 1,500
2018/03/30 1,451 1,465 1,444 1,465 4,300
2018/03/29 1,440 1,458 1,435 1,438 7,800
2018/03/28 1,448 1,464 1,439 1,439 2,200
2018/03/27 1,393 1,443 1,393 1,437 4,300
2018/03/26 1,390 1,434 1,382 1,417 2,900
2018/03/23 1,434 1,453 1,413 1,417 5,100
2018/03/22 1,461 1,465 1,454 1,463 2,000
2018/03/20 1,459 1,463 1,444 1,454 8,600
2018/03/19 1,442 1,465 1,434 1,444 15,300
2018/03/16 1,467 1,468 1,456 1,467 900
2018/03/15 1,458 1,469 1,443 1,467 6,900
2018/03/14 1,433 1,459 1,423 1,459 5,000
2018/03/13 1,409 1,437 1,404 1,429 3,400
2018/03/12 1,403 1,403 1,392 1,394 2,300
2018/03/09 1,394 1,398 1,378 1,390 1,400
2018/03/08 1,396 1,396 1,372 1,380 2,900
2018/03/07 1,388 1,394 1,372 1,379 4,100
2018/03/06 1,400 1,400 1,380 1,381 4,100
2018/03/05 1,390 1,403 1,378 1,382 3,700
2018/03/02 1,400 1,404 1,392 1,392 6,500
2018/03/01 1,411 1,427 1,407 1,409 3,000
2018/02/28 1,419 1,434 1,415 1,429 2,000
2018/02/27 1,429 1,440 1,420 1,432 4,900
2018/02/26 1,430 1,444 1,415 1,415 2,300
2018/02/23 1,415 1,420 1,399 1,407 2,300
2018/02/22 1,424 1,424 1,405 1,421 900
2018/02/21 1,410 1,427 1,391 1,413 8,400
2018/02/20 1,440 1,449 1,388 1,446 2,200
2018/02/19 1,411 1,428 1,411 1,428 900
2018/02/16 1,412 1,424 1,410 1,410 1,300
2018/02/15 1,380 1,401 1,380 1,388 700
2018/02/14 1,432 1,432 1,360 1,360 3,900
2018/02/13 1,453 1,453 1,398 1,398 7,400
2018/02/09 1,356 1,383 1,355 1,375 8,100
2018/02/08 1,411 1,455 1,411 1,431 3,300
2018/02/07 1,436 1,496 1,425 1,425 5,600
2018/02/06 1,355 1,499 1,350 1,427 25,200
2018/02/05 1,517 1,587 1,500 1,515 10,800
2018/02/02 1,587 1,599 1,556 1,556 10,800
2018/02/01 1,587 1,590 1,561 1,581 6,400
2018/01/31 1,556 1,587 1,480 1,587 11,200
2018/01/30 1,588 1,590 1,575 1,588 5,600
2018/01/29 1,599 1,607 1,576 1,593 8,900
2018/01/26 1,563 1,587 1,552 1,581 4,300
2018/01/25 1,578 1,578 1,549 1,571 8,000
2018/01/24 1,570 1,588 1,570 1,579 8,100
2018/01/23 1,567 1,595 1,560 1,592 3,100
2018/01/22 1,575 1,600 1,562 1,572 8,800
2018/01/19 1,540 1,685 1,531 1,566 36,100
2018/01/18 1,574 1,588 1,530 1,540 9,800
2018/01/17 1,561 1,582 1,521 1,563 11,100
2018/01/16 1,563 1,585 1,563 1,583 15,100
2018/01/15 1,529 1,580 1,529 1,572 21,800
2018/01/12 1,457 1,520 1,452 1,507 23,900
2018/01/11 1,450 1,460 1,433 1,443 12,400
2018/01/10 1,460 1,461 1,447 1,448 2,600
2018/01/09 1,455 1,464 1,438 1,458 4,400
2018/01/05 1,422 1,462 1,422 1,445 6,100
2018/01/04 1,436 1,464 1,408 1,445 6,500

このページの先頭へ