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
2020/12/30 1,390 1,406 1,373 1,379 4,800
2020/12/29 1,341 1,427 1,341 1,397 17,000
2020/12/28 1,333 1,400 1,294 1,341 26,400
2020/12/25 1,367 1,367 1,330 1,359 7,200
2020/12/24 1,320 1,367 1,320 1,367 10,400
2020/12/23 1,302 1,328 1,302 1,303 15,000
2020/12/22 1,415 1,419 1,290 1,302 53,200
2020/12/21 1,414 1,457 1,390 1,430 13,600
2020/12/18 1,456 1,489 1,424 1,440 22,200
2020/12/17 1,612 1,612 1,465 1,487 32,700
2020/12/16 1,485 1,590 1,450 1,572 38,900
2020/12/15 1,528 1,528 1,417 1,432 26,900
2020/12/14 1,520 1,546 1,485 1,505 14,800
2020/12/11 1,499 1,535 1,462 1,520 14,800
2020/12/10 1,465 1,540 1,454 1,529 12,500
2020/12/09 1,439 1,513 1,430 1,495 16,400
2020/12/08 1,391 1,518 1,349 1,468 34,200
2020/12/07 1,550 1,551 1,403 1,445 22,600
2020/12/04 1,494 1,590 1,470 1,550 22,900
2020/12/03 1,560 1,560 1,450 1,485 21,300
2020/12/02 1,598 1,598 1,521 1,521 10,600
2020/12/01 1,610 1,615 1,535 1,569 19,000
2020/11/30 1,597 1,600 1,501 1,570 21,900
2020/11/27 1,645 1,648 1,552 1,579 37,700
2020/11/26 1,500 1,665 1,497 1,622 52,600
2020/11/25 1,500 1,504 1,452 1,497 17,500
2020/11/24 1,460 1,510 1,457 1,457 17,800
2020/11/20 1,397 1,450 1,393 1,450 19,500
2020/11/19 1,365 1,420 1,348 1,397 12,600
2020/11/18 1,422 1,430 1,346 1,367 17,400
2020/11/17 1,447 1,478 1,381 1,422 24,100
2020/11/16 1,325 1,541 1,324 1,477 61,700
2020/11/13 1,314 1,325 1,290 1,325 8,600
2020/11/12 1,294 1,357 1,294 1,344 12,000
2020/11/11 1,295 1,320 1,267 1,318 14,300
2020/11/10 1,310 1,310 1,258 1,285 11,900
2020/11/09 1,297 1,330 1,260 1,311 22,800
2020/11/06 1,242 1,286 1,233 1,245 11,600
2020/11/05 1,278 1,278 1,215 1,232 8,400
2020/11/04 1,276 1,287 1,210 1,255 21,900
2020/11/02 1,305 1,305 1,212 1,246 24,000
2020/10/30 1,447 1,447 1,249 1,275 66,300
2020/10/29 1,303 1,477 1,303 1,477 41,700
2020/10/28 1,330 1,339 1,302 1,331 8,300
2020/10/27 1,355 1,355 1,302 1,310 15,000
2020/10/26 1,361 1,428 1,350 1,355 35,700
2020/10/23 1,530 1,534 1,335 1,348 97,100
2020/10/22 1,601 1,820 1,529 1,564 297,700
2020/10/21 1,476 1,604 1,473 1,576 50,200
2020/10/20 1,482 1,524 1,472 1,505 18,000
2020/10/19 1,488 1,518 1,444 1,512 22,900
2020/10/16 1,533 1,533 1,460 1,510 28,800
2020/10/15 1,564 1,569 1,480 1,533 26,100
2020/10/14 1,595 1,613 1,533 1,541 39,100
2020/10/13 1,579 1,622 1,536 1,613 38,900
2020/10/12 1,526 1,678 1,524 1,611 86,400
2020/10/09 1,607 1,645 1,560 1,566 86,100
2020/10/08 1,790 1,813 1,571 1,647 163,600
2020/10/07 1,883 1,900 1,780 1,808 125,700
2020/10/06 1,842 1,876 1,754 1,830 168,700
2020/10/05 1,960 2,030 1,787 1,840 334,300
2020/10/02 2,229 2,557 1,901 2,090 1,112,800
2020/09/30 1,979 2,179 1,854 2,179 627,800
2020/09/29 1,685 1,853 1,650 1,779 549,000
2020/09/28 2,115 2,338 1,765 1,765 635,600
2020/09/25 2,185 2,265 1,790 2,265 1,010,000
2020/09/24 1,065 1,065 1,065 1,065 11,300
2020/09/23 915 915 915 915 2,900
2020/09/18 786 786 765 765 4,400
2020/09/17 771 771 771 771 1,200
2020/09/16 771 771 771 771 1,200
2020/09/15 770 786 770 786 500
2020/09/14 780 790 765 775 1,800
2020/09/10 781 781 781 781 100
2020/09/09 760 784 760 781 500
2020/09/08 756 756 756 756 200
2020/09/04 760 760 760 760 400
2020/09/03 756 770 755 755 1,000
2020/09/02 784 784 763 763 900
2020/09/01 760 793 760 784 4,300
2020/08/31 745 745 745 745 1,400
2020/08/28 744 745 744 745 700
2020/08/27 749 749 742 742 2,200
2020/08/26 747 749 747 749 800
2020/08/25 745 773 745 745 4,500
2020/08/24 740 748 740 748 200
2020/08/21 735 740 735 740 200
2020/08/20 750 759 733 733 2,200
2020/08/19 740 740 740 740 1,000
2020/08/18 737 748 737 740 900
2020/08/17 751 751 751 751 100
2020/08/14 737 745 737 744 800
2020/08/13 759 759 722 736 1,600
2020/08/12 747 763 739 759 1,400
2020/08/11 710 750 710 748 2,100
2020/08/07 707 707 699 699 1,300
2020/08/05 737 738 737 737 3,100
2020/08/04 722 731 722 731 200
2020/07/31 764 764 712 712 900
2020/07/30 748 748 742 742 200
2020/07/29 753 753 753 753 300
2020/07/27 755 760 740 753 1,800
2020/07/22 755 765 755 755 800
2020/07/21 759 759 749 757 400
2020/07/20 745 751 745 749 400
2020/07/17 749 760 730 743 800
2020/07/16 755 755 749 749 1,400
2020/07/15 749 755 749 755 200
2020/07/14 734 749 734 749 200
2020/07/10 735 747 733 734 800
2020/07/09 763 763 748 750 1,400
2020/07/08 761 763 761 763 400
2020/07/07 749 782 749 775 1,400
2020/07/06 750 769 746 769 3,000
2020/07/03 735 752 735 752 1,200
2020/07/02 799 834 735 748 16,600
2020/07/01 800 869 756 765 28,100
2020/06/30 747 747 740 740 200
2020/06/29 747 747 740 740 1,700
2020/06/26 750 750 747 747 2,500
2020/06/25 757 766 756 766 1,200
2020/06/24 753 758 745 758 3,600
2020/06/23 775 776 750 755 1,000
2020/06/22 752 780 752 778 1,200
2020/06/19 746 764 741 764 800
2020/06/18 756 758 743 743 1,400
2020/06/17 770 770 756 756 1,800
2020/06/16 777 777 756 770 1,200
2020/06/15 750 780 750 780 600
2020/06/12 767 770 743 765 2,400
2020/06/11 761 783 761 783 1,800
2020/06/10 782 782 782 782 200
2020/06/09 798 815 780 780 3,700
2020/06/08 770 789 760 789 1,600
2020/06/05 784 788 758 774 3,000
2020/06/04 810 810 780 784 1,500
2020/06/03 829 829 791 797 2,500
2020/06/02 827 830 827 830 300
2020/06/01 787 835 757 820 1,600
2020/05/29 792 792 787 787 1,700
2020/05/28 770 794 770 777 1,300
2020/05/27 799 799 772 772 1,300
2020/05/26 772 798 769 798 3,500
2020/05/25 737 804 737 804 3,900
2020/05/22 693 707 686 707 2,600
2020/05/21 680 695 678 683 2,100
2020/05/20 707 720 676 680 2,300
2020/05/19 678 689 670 677 4,500
2020/05/18 682 713 682 713 1,500
2020/05/15 691 714 685 700 1,400
2020/05/14 665 745 665 671 7,000
2020/05/13 659 660 659 660 700
2020/05/12 655 655 655 655 100
2020/05/11 642 658 642 658 1,500
2020/05/08 643 652 643 652 1,100
2020/05/07 637 637 637 637 100
2020/05/01 627 627 627 627 200
2020/04/30 639 642 639 642 500
2020/04/28 642 642 642 642 200
2020/04/27 645 645 623 634 1,200
2020/04/24 647 647 621 621 900
2020/04/23 610 629 610 627 1,300
2020/04/22 625 626 605 605 1,200
2020/04/21 635 644 615 635 700
2020/04/20 656 656 625 625 1,700
2020/04/17 650 650 631 638 1,400
2020/04/16 640 650 627 640 1,300
2020/04/15 619 669 619 635 3,500
2020/04/14 629 629 608 618 1,600
2020/04/13 590 626 590 626 1,500
2020/04/10 590 600 590 590 700
2020/04/09 572 580 572 580 600
2020/04/08 595 602 570 570 7,800
2020/04/07 560 600 560 590 1,700
2020/04/03 575 575 540 540 1,700
2020/04/02 575 580 575 580 200
2020/04/01 570 574 570 574 400
2020/03/31 561 564 555 564 900
2020/03/30 563 566 562 563 800
2020/03/27 581 581 562 562 2,500
2020/03/26 574 582 561 580 8,100
2020/03/25 633 633 590 614 3,400
2020/03/24 569 570 559 563 900
2020/03/23 569 569 549 553 1,600
2020/03/19 579 579 569 569 500
2020/03/18 580 590 577 579 1,200
2020/03/17 550 571 544 566 4,200
2020/03/16 585 621 582 600 5,300
2020/03/13 573 592 555 585 6,100
2020/03/12 661 681 653 653 3,100
2020/03/11 659 689 659 668 1,800
2020/03/10 670 681 591 659 18,900
2020/03/09 771 776 691 691 9,700
2020/03/06 806 809 794 809 1,700
2020/03/05 800 801 800 801 300
2020/03/04 796 800 774 800 1,600
2020/03/03 810 838 791 807 2,200
2020/03/02 722 807 722 771 9,800
2020/02/28 804 820 753 753 12,300
2020/02/27 850 850 784 836 4,500
2020/02/26 864 864 837 859 2,900
2020/02/25 911 911 874 879 3,800
2020/02/21 890 896 890 896 500
2020/02/20 939 939 886 903 2,000
2020/02/19 911 913 901 901 1,400
2020/02/18 937 937 911 911 900
2020/02/17 915 935 901 923 2,200
2020/02/14 934 938 934 938 500
2020/02/13 955 963 955 963 500
2020/02/12 947 955 940 940 5,300
2020/02/10 944 955 942 955 2,300
2020/02/07 949 949 917 930 2,000
2020/02/06 890 955 890 949 9,200
2020/02/05 892 892 883 888 900
2020/02/04 876 890 875 890 2,000
2020/02/03 871 879 860 874 2,000
2020/01/31 886 897 886 888 1,800
2020/01/30 901 901 876 890 9,700
2020/01/29 919 920 910 910 2,700
2020/01/28 925 942 925 934 3,300
2020/01/27 938 940 925 925 4,400
2020/01/24 979 979 949 949 7,400
2020/01/23 994 994 978 978 3,200
2020/01/22 1,005 1,005 980 986 4,600
2020/01/21 993 1,014 993 1,005 1,900
2020/01/20 988 1,014 988 1,010 5,100
2020/01/17 983 1,004 983 1,002 4,700
2020/01/16 981 1,030 981 1,007 4,800
2020/01/15 982 993 980 993 2,500
2020/01/14 1,012 1,012 982 982 10,400
2020/01/10 1,036 1,037 989 1,012 8,700
2020/01/09 1,030 1,046 1,010 1,045 16,300
2020/01/08 980 1,003 971 999 12,600
2020/01/07 978 979 972 978 4,400
2020/01/06 989 990 972 981 11,200

このページの先頭へ