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 |
---|---|---|---|---|---|
2019/12/30 | 1,026 | 1,029 | 992 | 997 | 14,600 |
2019/12/27 | 1,010 | 1,036 | 1,010 | 1,024 | 9,200 |
2019/12/26 | 1,019 | 1,041 | 1,004 | 1,010 | 34,400 |
2019/12/25 | 1,078 | 1,100 | 1,055 | 1,055 | 14,700 |
2019/12/24 | 1,100 | 1,117 | 1,048 | 1,048 | 27,100 |
2019/12/23 | 1,125 | 1,141 | 1,095 | 1,095 | 47,600 |
2019/12/20 | 1,212 | 1,212 | 1,134 | 1,165 | 106,300 |
2019/12/19 | 1,405 | 1,580 | 1,220 | 1,272 | 500,300 |
2019/12/18 | 1,250 | 1,315 | 1,172 | 1,315 | 333,500 |
2019/12/17 | 860 | 1,015 | 860 | 1,015 | 53,400 |
2019/12/16 | 875 | 875 | 865 | 865 | 1,800 |
2019/12/13 | 869 | 880 | 859 | 875 | 4,700 |
2019/12/12 | 880 | 880 | 869 | 869 | 2,200 |
2019/12/11 | 870 | 870 | 867 | 868 | 900 |
2019/12/10 | 870 | 870 | 870 | 870 | 1,100 |
2019/12/09 | 880 | 883 | 868 | 870 | 2,400 |
2019/12/06 | 888 | 888 | 876 | 883 | 1,100 |
2019/12/05 | 891 | 892 | 888 | 890 | 3,800 |
2019/12/04 | 868 | 868 | 866 | 866 | 600 |
2019/12/03 | 865 | 869 | 865 | 865 | 1,400 |
2019/12/02 | 862 | 865 | 862 | 865 | 300 |
2019/11/29 | 870 | 885 | 870 | 870 | 1,300 |
2019/11/28 | 872 | 875 | 870 | 870 | 2,700 |
2019/11/27 | 845 | 845 | 845 | 845 | 100 |
2019/11/26 | 845 | 850 | 845 | 845 | 400 |
2019/11/25 | 865 | 866 | 843 | 844 | 4,800 |
2019/11/22 | 846 | 861 | 843 | 861 | 4,200 |
2019/11/21 | 857 | 861 | 846 | 846 | 900 |
2019/11/20 | 855 | 856 | 855 | 856 | 700 |
2019/11/19 | 874 | 874 | 870 | 870 | 1,300 |
2019/11/18 | 855 | 875 | 855 | 874 | 4,300 |
2019/11/15 | 855 | 855 | 855 | 855 | 100 |
2019/11/14 | 855 | 855 | 850 | 850 | 1,100 |
2019/11/13 | 843 | 850 | 843 | 850 | 200 |
2019/11/11 | 860 | 871 | 855 | 855 | 800 |
2019/11/08 | 870 | 871 | 860 | 860 | 4,900 |
2019/11/07 | 887 | 887 | 865 | 867 | 4,800 |
2019/11/06 | 852 | 880 | 848 | 864 | 7,600 |
2019/11/05 | 820 | 856 | 820 | 837 | 3,700 |
2019/11/01 | 835 | 848 | 835 | 835 | 1,300 |
2019/10/31 | 810 | 856 | 810 | 835 | 6,200 |
2019/10/30 | 799 | 810 | 795 | 810 | 300 |
2019/10/29 | 793 | 799 | 793 | 799 | 200 |
2019/10/28 | 799 | 799 | 799 | 799 | 800 |
2019/10/25 | 813 | 813 | 791 | 791 | 1,300 |
2019/10/24 | 778 | 800 | 778 | 798 | 1,400 |
2019/10/23 | 805 | 805 | 805 | 805 | 400 |
2019/10/21 | 799 | 803 | 799 | 803 | 400 |
2019/10/18 | 810 | 814 | 810 | 814 | 600 |
2019/10/17 | 820 | 820 | 790 | 809 | 800 |
2019/10/16 | 840 | 840 | 825 | 825 | 700 |
2019/10/11 | 839 | 839 | 839 | 839 | 100 |
2019/10/10 | 840 | 841 | 811 | 833 | 1,800 |
2019/10/09 | 852 | 852 | 848 | 848 | 2,700 |
2019/10/08 | 817 | 845 | 817 | 831 | 2,000 |
2019/10/07 | 807 | 812 | 806 | 812 | 1,800 |
2019/10/03 | 792 | 792 | 792 | 792 | 100 |
2019/10/02 | 798 | 818 | 798 | 818 | 1,900 |
2019/09/30 | 790 | 798 | 783 | 798 | 2,500 |
2019/09/27 | 805 | 805 | 784 | 789 | 2,300 |
2019/09/26 | 803 | 818 | 803 | 805 | 1,800 |
2019/09/25 | 816 | 816 | 785 | 803 | 2,100 |
2019/09/24 | 804 | 820 | 804 | 816 | 4,200 |
2019/09/20 | 805 | 805 | 775 | 790 | 500 |
2019/09/19 | 800 | 805 | 779 | 780 | 4,700 |
2019/09/18 | 766 | 792 | 766 | 787 | 3,300 |
2019/09/17 | 780 | 780 | 769 | 769 | 500 |
2019/09/13 | 775 | 780 | 766 | 772 | 1,100 |
2019/09/12 | 770 | 775 | 765 | 775 | 1,800 |
2019/09/11 | 770 | 777 | 764 | 777 | 1,600 |
2019/09/10 | 773 | 773 | 773 | 773 | 200 |
2019/09/09 | 738 | 765 | 738 | 764 | 2,300 |
2019/09/06 | 737 | 751 | 737 | 751 | 1,900 |
2019/09/05 | 741 | 754 | 741 | 752 | 1,800 |
2019/09/04 | 729 | 750 | 729 | 750 | 3,600 |
2019/09/03 | 749 | 749 | 740 | 740 | 200 |
2019/09/02 | 721 | 749 | 721 | 749 | 2,500 |
2019/08/30 | 749 | 749 | 726 | 726 | 800 |
2019/08/29 | 725 | 730 | 725 | 725 | 2,400 |
2019/08/28 | 729 | 734 | 725 | 734 | 2,900 |
2019/08/27 | 727 | 733 | 727 | 729 | 2,000 |
2019/08/26 | 730 | 733 | 725 | 727 | 1,000 |
2019/08/23 | 741 | 741 | 732 | 741 | 8,600 |
2019/08/22 | 730 | 731 | 725 | 731 | 1,100 |
2019/08/21 | 720 | 742 | 720 | 730 | 8,300 |
2019/08/20 | 718 | 718 | 718 | 718 | 200 |
2019/08/19 | 719 | 730 | 715 | 718 | 2,100 |
2019/08/16 | 711 | 741 | 711 | 734 | 300 |
2019/08/15 | 735 | 735 | 710 | 718 | 3,200 |
2019/08/14 | 725 | 735 | 720 | 735 | 3,400 |
2019/08/09 | 746 | 747 | 735 | 735 | 1,900 |
2019/08/08 | 731 | 731 | 731 | 731 | 1,500 |
2019/08/07 | 742 | 754 | 728 | 731 | 1,900 |
2019/08/06 | 758 | 759 | 704 | 727 | 5,900 |
2019/08/05 | 802 | 802 | 753 | 760 | 4,200 |
2019/08/02 | 796 | 796 | 785 | 787 | 2,200 |
2019/08/01 | 805 | 808 | 803 | 803 | 800 |
2019/07/31 | 819 | 819 | 796 | 796 | 1,400 |
2019/07/30 | 820 | 820 | 819 | 819 | 500 |
2019/07/29 | 805 | 805 | 805 | 805 | 300 |
2019/07/25 | 829 | 829 | 820 | 820 | 1,400 |
2019/07/24 | 815 | 815 | 808 | 809 | 600 |
2019/07/23 | 815 | 815 | 812 | 812 | 400 |
2019/07/22 | 812 | 815 | 801 | 815 | 700 |
2019/07/19 | 794 | 810 | 792 | 804 | 2,500 |
2019/07/18 | 787 | 799 | 781 | 781 | 11,200 |
2019/07/17 | 796 | 796 | 787 | 787 | 1,600 |
2019/07/16 | 817 | 817 | 800 | 800 | 700 |
2019/07/12 | 829 | 829 | 802 | 802 | 1,600 |
2019/07/11 | 798 | 802 | 797 | 802 | 900 |
2019/07/10 | 800 | 800 | 798 | 798 | 600 |
2019/07/09 | 814 | 814 | 800 | 800 | 1,100 |
2019/07/08 | 819 | 819 | 808 | 808 | 200 |
2019/07/05 | 819 | 819 | 819 | 819 | 100 |
2019/07/04 | 827 | 845 | 818 | 818 | 3,500 |
2019/07/03 | 806 | 817 | 806 | 817 | 400 |
2019/07/02 | 820 | 824 | 809 | 815 | 2,200 |
2019/07/01 | 820 | 826 | 820 | 820 | 900 |
2019/06/28 | 820 | 820 | 818 | 818 | 300 |
2019/06/27 | 820 | 820 | 820 | 820 | 100 |
2019/06/26 | 824 | 824 | 822 | 822 | 600 |
2019/06/25 | 855 | 855 | 855 | 855 | 700 |
2019/06/24 | 812 | 827 | 812 | 825 | 400 |
2019/06/21 | 820 | 820 | 812 | 812 | 200 |
2019/06/20 | 819 | 821 | 815 | 816 | 1,300 |
2019/06/19 | 815 | 824 | 815 | 815 | 2,800 |
2019/06/18 | 822 | 826 | 820 | 821 | 4,300 |
2019/06/17 | 820 | 839 | 820 | 821 | 4,400 |
2019/06/14 | 829 | 835 | 818 | 820 | 6,400 |
2019/06/13 | 820 | 833 | 820 | 824 | 2,100 |
2019/06/12 | 828 | 837 | 805 | 825 | 1,900 |
2019/06/11 | 849 | 849 | 849 | 849 | 100 |
2019/06/10 | 835 | 849 | 822 | 849 | 3,500 |
2019/06/07 | 811 | 826 | 811 | 820 | 1,000 |
2019/06/06 | 850 | 865 | 821 | 826 | 3,000 |
2019/06/05 | 810 | 850 | 810 | 850 | 1,200 |
2019/06/03 | 808 | 836 | 808 | 836 | 6,800 |
2019/05/31 | 831 | 845 | 813 | 813 | 3,600 |
2019/05/30 | 831 | 846 | 810 | 831 | 1,100 |
2019/05/29 | 846 | 861 | 840 | 861 | 1,300 |
2019/05/28 | 868 | 868 | 850 | 850 | 2,200 |
2019/05/27 | 870 | 870 | 868 | 868 | 200 |
2019/05/24 | 878 | 878 | 850 | 855 | 8,200 |
2019/05/23 | 875 | 887 | 850 | 859 | 7,300 |
2019/05/22 | 855 | 884 | 854 | 880 | 7,400 |
2019/05/21 | 852 | 852 | 849 | 852 | 800 |
2019/05/20 | 850 | 854 | 835 | 853 | 1,700 |
2019/05/17 | 840 | 850 | 834 | 850 | 5,200 |
2019/05/16 | 788 | 845 | 788 | 840 | 6,400 |
2019/05/15 | 792 | 796 | 785 | 787 | 2,000 |
2019/05/14 | 800 | 800 | 791 | 796 | 900 |
2019/05/13 | 829 | 829 | 808 | 808 | 1,200 |
2019/05/10 | 811 | 821 | 806 | 821 | 900 |
2019/05/09 | 804 | 825 | 804 | 825 | 1,200 |
2019/05/08 | 855 | 855 | 842 | 845 | 1,300 |
2019/05/07 | 836 | 836 | 825 | 825 | 2,000 |
2019/04/26 | 835 | 841 | 825 | 826 | 2,000 |
2019/04/25 | 860 | 860 | 832 | 842 | 1,700 |
2019/04/24 | 854 | 868 | 838 | 852 | 2,600 |
2019/04/23 | 845 | 860 | 845 | 854 | 600 |
2019/04/22 | 830 | 851 | 830 | 850 | 600 |
2019/04/19 | 857 | 866 | 830 | 830 | 2,900 |
2019/04/18 | 868 | 868 | 853 | 855 | 4,800 |
2019/04/17 | 864 | 864 | 842 | 842 | 800 |
2019/04/16 | 857 | 864 | 850 | 855 | 1,200 |
2019/04/15 | 836 | 862 | 836 | 842 | 1,800 |
2019/04/12 | 838 | 852 | 838 | 844 | 1,400 |
2019/04/11 | 855 | 876 | 845 | 857 | 1,100 |
2019/04/10 | 864 | 864 | 864 | 864 | 100 |
2019/04/09 | 846 | 879 | 846 | 879 | 900 |
2019/04/08 | 865 | 876 | 854 | 866 | 1,200 |
2019/04/05 | 860 | 860 | 855 | 855 | 800 |
2019/04/04 | 861 | 861 | 858 | 858 | 200 |
2019/04/03 | 862 | 865 | 841 | 853 | 2,600 |
2019/04/02 | 852 | 854 | 838 | 851 | 800 |
2019/04/01 | 829 | 853 | 829 | 842 | 3,700 |
2019/03/29 | 827 | 845 | 827 | 839 | 1,500 |
2019/03/28 | 815 | 820 | 815 | 820 | 500 |
2019/03/27 | 819 | 819 | 797 | 807 | 2,300 |
2019/03/26 | 829 | 829 | 806 | 806 | 1,200 |
2019/03/25 | 821 | 821 | 806 | 819 | 1,300 |
2019/03/22 | 843 | 845 | 810 | 822 | 3,900 |
2019/03/20 | 835 | 843 | 834 | 834 | 800 |
2019/03/19 | 835 | 835 | 821 | 834 | 1,500 |
2019/03/18 | 808 | 832 | 798 | 827 | 3,200 |
2019/03/15 | 820 | 831 | 820 | 820 | 2,800 |
2019/03/14 | 840 | 840 | 816 | 820 | 2,700 |
2019/03/13 | 831 | 841 | 831 | 841 | 500 |
2019/03/12 | 865 | 879 | 855 | 860 | 2,200 |
2019/03/11 | 850 | 872 | 841 | 851 | 6,700 |
2019/03/08 | 868 | 868 | 839 | 850 | 1,400 |
2019/03/07 | 868 | 868 | 860 | 860 | 600 |
2019/03/06 | 869 | 869 | 869 | 869 | 100 |
2019/03/05 | 827 | 854 | 827 | 854 | 300 |
2019/03/04 | 826 | 845 | 826 | 826 | 900 |
2019/03/01 | 835 | 851 | 835 | 841 | 1,700 |
2019/02/28 | 850 | 860 | 831 | 831 | 700 |
2019/02/27 | 873 | 873 | 843 | 859 | 4,100 |
2019/02/26 | 849 | 858 | 848 | 858 | 500 |
2019/02/25 | 884 | 884 | 842 | 863 | 4,400 |
2019/02/22 | 875 | 875 | 853 | 864 | 2,000 |
2019/02/21 | 810 | 845 | 810 | 845 | 13,200 |
2019/02/19 | 804 | 816 | 804 | 810 | 1,400 |
2019/02/18 | 820 | 820 | 806 | 806 | 3,200 |
2019/02/15 | 820 | 820 | 820 | 820 | 400 |
2019/02/14 | 814 | 814 | 814 | 814 | 300 |
2019/02/13 | 809 | 813 | 802 | 805 | 1,300 |
2019/02/12 | 815 | 827 | 797 | 803 | 4,300 |
2019/02/08 | 845 | 845 | 845 | 845 | 1,000 |
2019/02/06 | 845 | 845 | 841 | 845 | 500 |
2019/02/05 | 867 | 867 | 834 | 851 | 6,000 |
2019/02/04 | 896 | 896 | 804 | 807 | 7,100 |
2019/02/01 | 847 | 889 | 845 | 881 | 800 |
2019/01/31 | 890 | 890 | 847 | 847 | 1,800 |
2019/01/30 | 895 | 895 | 860 | 875 | 900 |
2019/01/28 | 868 | 897 | 868 | 897 | 300 |
2019/01/25 | 898 | 898 | 898 | 898 | 400 |
2019/01/23 | 853 | 883 | 853 | 883 | 300 |
2019/01/22 | 886 | 886 | 883 | 883 | 300 |
2019/01/21 | 872 | 875 | 870 | 871 | 900 |
2019/01/18 | 885 | 890 | 885 | 890 | 400 |
2019/01/17 | 885 | 885 | 885 | 885 | 100 |
2019/01/16 | 895 | 895 | 893 | 893 | 200 |
2019/01/15 | 823 | 896 | 820 | 896 | 2,900 |
2019/01/11 | 812 | 819 | 808 | 814 | 600 |
2019/01/10 | 809 | 809 | 809 | 809 | 100 |
2019/01/09 | 795 | 822 | 795 | 822 | 1,300 |
2019/01/08 | 777 | 798 | 776 | 797 | 3,500 |
2019/01/07 | 789 | 789 | 750 | 750 | 1,200 |
2019/01/04 | 723 | 768 | 723 | 740 | 1,200 |