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 |