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
2021/12/30 1,030 1,039 1,022 1,022 3,300
2021/12/29 1,013 1,048 1,013 1,039 5,400
2021/12/28 1,006 1,015 985 1,002 17,800
2021/12/27 1,034 1,034 999 999 7,800
2021/12/24 1,047 1,047 1,025 1,033 4,200
2021/12/23 1,007 1,045 1,007 1,039 16,700
2021/12/22 1,005 1,020 1,002 1,007 12,700
2021/12/21 985 1,018 985 992 10,100
2021/12/20 1,022 1,022 980 985 19,700
2021/12/17 1,063 1,070 1,020 1,021 20,200
2021/12/16 1,055 1,073 1,045 1,063 7,100
2021/12/15 1,030 1,048 1,030 1,036 5,100
2021/12/14 1,063 1,074 1,016 1,030 14,600
2021/12/13 1,072 1,084 1,062 1,074 4,500
2021/12/10 1,101 1,110 1,073 1,077 7,800
2021/12/09 1,100 1,113 1,083 1,113 3,500
2021/12/08 1,125 1,125 1,100 1,100 6,000
2021/12/07 1,070 1,105 1,063 1,095 16,900
2021/12/06 1,061 1,065 1,043 1,056 7,300
2021/12/03 1,047 1,081 1,040 1,068 20,600
2021/12/02 1,095 1,095 1,040 1,040 20,300
2021/12/01 1,080 1,101 1,053 1,101 25,200
2021/11/30 1,125 1,146 1,057 1,080 20,100
2021/11/29 1,122 1,154 1,070 1,082 33,600
2021/11/26 1,183 1,204 1,135 1,151 24,100
2021/11/25 1,182 1,221 1,163 1,203 19,700
2021/11/24 1,248 1,248 1,176 1,182 32,100
2021/11/22 1,265 1,279 1,240 1,246 12,100
2021/11/19 1,295 1,295 1,251 1,272 12,900
2021/11/18 1,280 1,292 1,261 1,280 9,500
2021/11/17 1,310 1,316 1,280 1,286 12,400
2021/11/16 1,324 1,350 1,295 1,310 32,000
2021/11/15 1,280 1,348 1,269 1,324 25,500
2021/11/12 1,242 1,270 1,242 1,259 10,900
2021/11/11 1,258 1,262 1,221 1,250 21,600
2021/11/10 1,245 1,290 1,245 1,258 13,800
2021/11/09 1,300 1,317 1,244 1,244 23,700
2021/11/08 1,285 1,318 1,270 1,300 26,400
2021/11/05 1,300 1,320 1,260 1,264 40,700
2021/11/04 1,320 1,341 1,293 1,314 41,400
2021/11/02 1,395 1,395 1,320 1,330 61,400
2021/11/01 1,324 1,413 1,305 1,396 106,400
2021/10/29 1,560 1,580 1,354 1,354 431,300
2021/10/28 1,238 1,292 1,232 1,280 149,600
2021/10/27 1,203 1,246 1,203 1,239 36,900
2021/10/26 1,186 1,215 1,174 1,204 17,800
2021/10/25 1,177 1,208 1,165 1,181 16,000
2021/10/22 1,143 1,193 1,139 1,177 9,500
2021/10/21 1,164 1,175 1,130 1,155 11,900
2021/10/20 1,191 1,191 1,162 1,162 11,500
2021/10/19 1,225 1,228 1,183 1,191 27,000
2021/10/18 1,167 1,205 1,167 1,204 18,500
2021/10/15 1,160 1,200 1,138 1,171 25,500
2021/10/14 1,176 1,197 1,150 1,165 21,600
2021/10/13 1,160 1,259 1,160 1,173 65,900
2021/10/12 1,155 1,159 1,132 1,136 14,100
2021/10/11 1,128 1,168 1,128 1,150 15,200
2021/10/08 1,116 1,132 1,102 1,127 17,100
2021/10/07 1,078 1,122 1,078 1,117 9,000
2021/10/06 1,110 1,110 1,071 1,089 11,800
2021/10/05 1,071 1,090 1,060 1,086 16,600
2021/10/04 1,111 1,120 1,063 1,090 31,900
2021/10/01 1,127 1,135 1,081 1,111 28,400
2021/09/30 1,168 1,228 1,080 1,143 82,000
2021/09/29 1,133 1,300 1,122 1,148 160,400
2021/09/28 1,118 1,189 1,100 1,156 55,300
2021/09/27 1,102 1,135 1,065 1,133 44,300
2021/09/24 1,100 1,135 1,073 1,093 33,800
2021/09/22 1,110 1,136 1,073 1,080 29,800
2021/09/21 1,061 1,140 1,059 1,120 53,600
2021/09/17 1,053 1,141 1,053 1,121 61,400
2021/09/16 1,069 1,114 1,043 1,050 70,900
2021/09/15 1,112 1,115 1,070 1,070 52,000
2021/09/14 1,139 1,179 1,085 1,122 113,600
2021/09/13 1,216 1,254 1,128 1,157 137,500
2021/09/10 1,260 1,445 1,213 1,213 599,700
2021/09/09 1,378 1,408 1,200 1,200 969,500
2021/09/08 1,131 1,134 1,093 1,108 11,900
2021/09/07 1,130 1,188 1,103 1,143 27,800
2021/09/06 1,060 1,089 1,053 1,089 9,200
2021/09/03 1,035 1,045 1,035 1,040 1,300
2021/09/02 1,046 1,048 1,037 1,042 1,000
2021/09/01 1,048 1,048 1,035 1,036 1,900
2021/08/31 1,056 1,056 1,038 1,048 3,000
2021/08/30 1,068 1,068 1,052 1,052 1,500
2021/08/27 1,054 1,054 1,039 1,040 1,000
2021/08/26 1,063 1,063 1,045 1,057 700
2021/08/25 1,051 1,059 1,044 1,051 1,700
2021/08/24 1,022 1,057 1,022 1,047 1,800
2021/08/23 1,026 1,048 1,024 1,025 4,100
2021/08/20 1,090 1,100 1,030 1,030 10,600
2021/08/19 1,086 1,096 1,080 1,087 5,100
2021/08/18 1,044 1,130 1,044 1,130 10,400
2021/08/17 1,096 1,096 1,022 1,051 4,900
2021/08/16 1,086 1,096 1,076 1,096 1,000
2021/08/13 1,084 1,108 1,073 1,085 2,500
2021/08/12 1,058 1,103 1,058 1,103 2,000
2021/08/11 1,066 1,079 1,058 1,077 4,000
2021/08/10 1,067 1,075 1,066 1,073 1,600
2021/08/06 1,101 1,101 1,069 1,073 7,500
2021/08/05 1,150 1,150 1,085 1,101 18,000
2021/08/04 1,128 1,177 1,085 1,163 27,300
2021/08/03 1,014 1,165 1,012 1,124 35,700
2021/08/02 1,040 1,057 1,010 1,021 16,300
2021/07/30 1,120 1,128 1,034 1,036 22,000
2021/07/29 1,196 1,199 1,091 1,100 70,200
2021/07/28 1,029 1,295 1,029 1,076 151,100
2021/07/27 999 1,022 999 1,017 2,500
2021/07/26 999 1,006 996 997 2,500
2021/07/21 1,003 1,003 989 989 1,200
2021/07/20 991 996 980 990 1,800
2021/07/19 995 995 980 991 2,100
2021/07/16 1,006 1,010 990 1,010 6,200
2021/07/15 1,005 1,014 1,005 1,006 3,500
2021/07/14 1,007 1,020 1,007 1,016 2,700
2021/07/13 1,014 1,022 1,000 1,022 2,300
2021/07/08 1,020 1,025 1,005 1,018 1,300
2021/07/07 1,028 1,031 1,020 1,024 1,400
2021/07/06 1,042 1,042 1,022 1,038 700
2021/07/05 1,030 1,031 1,023 1,023 500
2021/07/02 1,021 1,034 1,015 1,018 900
2021/07/01 1,065 1,067 1,015 1,015 4,600
2021/06/30 1,020 1,051 1,019 1,048 4,600
2021/06/29 1,007 1,017 1,007 1,017 900
2021/06/28 1,036 1,037 1,036 1,037 500
2021/06/25 1,018 1,023 1,015 1,015 1,700
2021/06/24 1,007 1,011 1,000 1,000 1,200
2021/06/23 987 994 987 988 1,500
2021/06/22 1,007 1,007 989 989 200
2021/06/21 998 998 976 992 2,700
2021/06/18 1,009 1,009 1,000 1,007 2,700
2021/06/17 1,012 1,026 992 1,000 3,400
2021/06/16 1,015 1,015 1,012 1,012 1,500
2021/06/15 1,005 1,014 1,002 1,002 1,100
2021/06/14 1,018 1,018 1,006 1,011 1,000
2021/06/11 1,034 1,034 1,020 1,021 3,600
2021/06/10 1,019 1,027 1,010 1,025 3,000
2021/06/09 1,005 1,031 1,000 1,003 3,600
2021/06/08 977 1,009 977 1,009 1,000
2021/06/07 995 995 980 989 1,500
2021/06/04 1,003 1,003 979 994 2,400
2021/06/03 1,001 1,024 1,001 1,004 1,900
2021/06/02 997 1,010 996 1,005 3,400
2021/06/01 985 994 981 994 1,300
2021/05/31 979 1,000 979 985 6,700
2021/05/28 1,000 1,006 995 1,002 1,800
2021/05/27 992 1,007 992 1,004 1,600
2021/05/26 1,001 1,015 980 996 5,200
2021/05/25 1,031 1,031 1,004 1,007 1,500
2021/05/24 1,017 1,035 1,000 1,002 1,800
2021/05/21 1,017 1,017 1,001 1,017 1,500
2021/05/20 965 1,024 965 1,020 11,300
2021/05/19 970 981 961 961 4,400
2021/05/18 970 989 968 983 900
2021/05/17 1,016 1,016 948 970 16,100
2021/05/14 1,028 1,033 1,010 1,012 3,400
2021/05/13 1,017 1,069 1,007 1,044 8,800
2021/05/12 1,041 1,068 1,028 1,028 3,400
2021/05/11 1,039 1,055 1,039 1,046 1,700
2021/05/10 1,041 1,075 1,038 1,055 3,000
2021/05/07 1,028 1,038 1,026 1,031 1,900
2021/05/06 1,033 1,040 1,028 1,028 2,000
2021/04/30 1,045 1,049 1,031 1,033 3,900
2021/04/28 1,047 1,047 1,025 1,031 2,200
2021/04/27 1,040 1,050 1,037 1,039 1,300
2021/04/26 1,055 1,059 1,043 1,044 1,500
2021/04/23 1,084 1,084 1,044 1,056 11,300
2021/04/22 1,133 1,174 1,075 1,084 30,300
2021/04/21 1,050 1,078 1,050 1,051 4,000
2021/04/20 1,082 1,082 1,068 1,068 3,100
2021/04/19 1,079 1,085 1,077 1,082 4,600
2021/04/16 1,050 1,070 1,046 1,068 1,500
2021/04/15 1,038 1,057 1,037 1,047 3,000
2021/04/14 1,049 1,055 1,037 1,037 1,400
2021/04/13 1,061 1,061 1,033 1,057 1,500
2021/04/12 1,065 1,065 1,030 1,034 4,900
2021/04/09 1,070 1,070 1,053 1,065 2,200
2021/04/08 1,066 1,080 1,055 1,070 4,800
2021/04/07 1,064 1,074 1,063 1,071 1,400
2021/04/06 1,075 1,085 1,060 1,073 7,300
2021/04/05 1,060 1,075 1,058 1,068 5,700
2021/04/02 1,060 1,093 1,055 1,062 6,700
2021/04/01 1,114 1,130 1,072 1,072 8,700
2021/03/31 1,110 1,155 1,061 1,061 8,400
2021/03/30 1,124 1,140 1,110 1,124 1,400
2021/03/29 1,141 1,141 1,109 1,124 6,000
2021/03/26 1,170 1,170 1,136 1,139 2,600
2021/03/25 1,185 1,185 1,123 1,170 6,400
2021/03/24 1,190 1,190 1,157 1,157 3,600
2021/03/23 1,181 1,215 1,181 1,215 3,600
2021/03/22 1,195 1,210 1,173 1,173 4,500
2021/03/19 1,199 1,203 1,189 1,203 2,900
2021/03/18 1,185 1,200 1,181 1,199 5,500
2021/03/17 1,180 1,185 1,163 1,185 2,700
2021/03/16 1,168 1,193 1,156 1,175 5,100
2021/03/15 1,142 1,150 1,141 1,145 1,000
2021/03/12 1,127 1,150 1,120 1,139 5,500
2021/03/11 1,160 1,161 1,123 1,136 1,100
2021/03/10 1,130 1,185 1,125 1,151 4,200
2021/03/09 1,143 1,143 1,083 1,118 6,400
2021/03/08 1,165 1,170 1,130 1,150 2,100
2021/03/05 1,132 1,149 1,113 1,149 4,800
2021/03/04 1,183 1,194 1,151 1,155 1,800
2021/03/03 1,180 1,205 1,174 1,205 5,100
2021/03/02 1,139 1,184 1,139 1,175 3,000
2021/03/01 1,148 1,174 1,131 1,169 5,800
2021/02/26 1,209 1,209 1,116 1,141 19,600
2021/02/25 1,270 1,270 1,225 1,225 7,800
2021/02/24 1,267 1,267 1,240 1,254 6,300
2021/02/22 1,294 1,294 1,253 1,269 12,200
2021/02/19 1,294 1,302 1,280 1,281 4,900
2021/02/18 1,307 1,307 1,280 1,282 2,800
2021/02/17 1,327 1,331 1,307 1,325 2,400
2021/02/16 1,286 1,425 1,283 1,327 17,800
2021/02/15 1,302 1,302 1,288 1,292 2,200
2021/02/12 1,293 1,305 1,280 1,302 6,500
2021/02/10 1,304 1,314 1,290 1,299 1,900
2021/02/09 1,281 1,309 1,281 1,296 4,900
2021/02/08 1,279 1,293 1,277 1,282 2,400
2021/02/05 1,295 1,298 1,280 1,280 7,500
2021/02/04 1,293 1,300 1,265 1,274 7,500
2021/02/03 1,298 1,300 1,272 1,300 4,300
2021/02/02 1,295 1,304 1,260 1,288 11,400
2021/02/01 1,340 1,340 1,265 1,284 17,400
2021/01/29 1,439 1,440 1,320 1,355 21,900
2021/01/28 1,377 1,437 1,368 1,427 14,000
2021/01/27 1,378 1,400 1,376 1,385 1,700
2021/01/26 1,380 1,383 1,374 1,383 1,700
2021/01/25 1,405 1,405 1,379 1,379 2,600
2021/01/22 1,386 1,405 1,386 1,396 900
2021/01/21 1,371 1,434 1,371 1,398 3,500
2021/01/20 1,380 1,387 1,362 1,371 4,000
2021/01/19 1,459 1,459 1,380 1,380 11,600
2021/01/18 1,373 1,420 1,373 1,408 2,900
2021/01/15 1,420 1,420 1,370 1,385 5,400
2021/01/14 1,470 1,470 1,354 1,406 32,700
2021/01/13 1,495 1,550 1,443 1,450 37,100
2021/01/12 1,435 1,480 1,435 1,457 6,700
2021/01/08 1,407 1,460 1,407 1,460 11,400
2021/01/07 1,375 1,436 1,375 1,407 5,600
2021/01/06 1,396 1,408 1,374 1,399 3,000
2021/01/05 1,380 1,409 1,371 1,379 4,400
2021/01/04 1,409 1,409 1,336 1,392 9,000

このページの先頭へ