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
2022/12/30 815 846 815 828 3,700
2022/12/29 798 823 798 817 4,500
2022/12/28 818 818 802 805 10,400
2022/12/27 830 834 815 815 14,900
2022/12/26 825 832 816 832 10,100
2022/12/23 854 855 832 832 6,400
2022/12/22 849 850 845 845 3,400
2022/12/21 850 853 814 849 16,900
2022/12/20 892 894 863 863 12,600
2022/12/19 890 897 886 887 2,400
2022/12/16 892 900 889 893 4,300
2022/12/15 909 915 885 900 8,800
2022/12/14 916 916 901 901 10,200
2022/12/13 877 933 877 915 28,900
2022/12/12 878 878 874 875 500
2022/12/09 873 888 872 880 7,100
2022/12/08 878 879 878 878 500
2022/12/07 884 886 879 879 1,200
2022/12/06 894 894 886 890 1,500
2022/12/05 891 894 888 888 1,000
2022/12/02 893 895 893 895 1,100
2022/12/01 905 905 887 893 3,300
2022/11/30 903 903 888 899 1,700
2022/11/29 899 903 895 903 5,700
2022/11/28 885 899 882 895 1,800
2022/11/25 884 887 881 884 8,200
2022/11/24 880 885 879 884 1,600
2022/11/22 877 883 877 883 700
2022/11/21 873 884 873 884 800
2022/11/18 873 885 872 872 1,000
2022/11/17 882 891 870 872 2,700
2022/11/16 879 895 878 895 6,400
2022/11/15 871 879 871 873 2,400
2022/11/14 880 880 871 873 900
2022/11/11 872 883 863 883 6,800
2022/11/10 872 880 872 878 900
2022/11/09 879 879 879 879 100
2022/11/08 878 878 865 870 1,600
2022/11/07 878 879 860 874 5,500
2022/11/04 869 872 862 871 2,900
2022/11/02 871 880 870 880 4,700
2022/11/01 889 889 871 871 3,200
2022/10/31 896 896 880 889 3,800
2022/10/28 895 897 881 897 14,900
2022/10/27 888 930 888 930 9,700
2022/10/26 884 898 884 889 1,300
2022/10/25 894 894 881 887 3,400
2022/10/24 896 904 886 886 4,200
2022/10/21 881 895 881 882 4,100
2022/10/20 886 894 870 881 4,200
2022/10/19 877 885 875 875 3,700
2022/10/18 887 887 874 877 1,400
2022/10/17 881 881 872 872 2,400
2022/10/14 877 894 875 880 3,700
2022/10/13 889 891 878 878 1,700
2022/10/12 888 905 888 889 2,300
2022/10/11 877 938 875 908 18,300
2022/10/07 871 886 866 878 5,000
2022/10/06 868 876 868 874 3,900
2022/10/05 875 880 874 875 11,200
2022/10/04 885 889 880 885 5,500
2022/10/03 888 888 876 885 3,400
2022/09/30 909 910 891 891 3,200
2022/09/29 899 910 895 895 3,000
2022/09/28 898 908 887 896 6,000
2022/09/27 886 915 886 910 2,400
2022/09/26 930 935 884 884 9,900
2022/09/22 909 910 899 910 2,800
2022/09/21 902 912 896 911 5,200
2022/09/20 902 915 902 902 3,800
2022/09/16 913 926 898 902 14,500
2022/09/15 935 935 920 921 7,300
2022/09/14 936 947 934 939 3,900
2022/09/13 946 951 939 951 4,400
2022/09/12 958 958 945 952 1,600
2022/09/09 958 959 942 945 10,900
2022/09/08 958 969 957 961 3,500
2022/09/07 988 994 949 958 13,900
2022/09/06 961 1,008 960 982 26,000
2022/09/05 934 973 934 963 12,500
2022/09/02 939 970 932 933 18,800
2022/09/01 961 979 954 954 12,200
2022/08/31 956 1,060 956 969 61,300
2022/08/30 970 978 946 963 15,700
2022/08/29 956 993 956 987 16,500
2022/08/26 967 992 956 986 11,200
2022/08/25 989 994 959 969 11,600
2022/08/24 936 990 936 977 12,800
2022/08/23 960 968 939 939 8,200
2022/08/22 967 977 955 973 6,900
2022/08/19 950 966 940 964 7,300
2022/08/18 951 972 934 941 13,300
2022/08/17 933 991 924 980 40,400
2022/08/16 934 934 923 933 2,500
2022/08/15 925 940 925 929 5,300
2022/08/12 922 930 915 925 4,400
2022/08/10 922 928 918 922 4,400
2022/08/09 909 925 909 925 11,500
2022/08/08 905 916 904 915 3,500
2022/08/05 906 914 906 909 2,200
2022/08/04 909 916 880 908 10,100
2022/08/03 910 917 909 910 3,500
2022/08/02 923 923 908 910 6,000
2022/08/01 904 932 904 923 7,200
2022/07/29 911 920 905 905 5,800
2022/07/28 909 919 908 917 5,000
2022/07/27 912 923 904 907 7,200
2022/07/26 914 923 910 912 5,200
2022/07/25 916 923 909 922 2,100
2022/07/22 925 925 909 915 8,400
2022/07/21 914 927 913 925 4,900
2022/07/20 911 928 900 922 12,400
2022/07/19 923 1,040 896 896 103,100
2022/07/15 913 925 912 923 4,400
2022/07/14 901 915 892 907 5,900
2022/07/13 907 921 907 910 3,100
2022/07/12 909 920 907 911 3,200
2022/07/11 906 924 905 915 5,500
2022/07/08 927 927 910 910 4,200
2022/07/07 928 932 910 927 5,000
2022/07/06 921 928 910 928 3,000
2022/07/05 888 921 888 921 4,100
2022/07/04 896 907 886 889 5,900
2022/07/01 911 911 880 895 6,000
2022/06/30 924 924 906 915 4,000
2022/06/29 908 927 898 924 8,200
2022/06/28 898 918 898 906 4,900
2022/06/27 910 918 897 904 6,900
2022/06/24 902 904 886 904 8,500
2022/06/23 891 907 880 888 6,700
2022/06/22 931 932 880 897 6,700
2022/06/21 884 932 884 918 8,500
2022/06/20 904 904 876 884 9,600
2022/06/17 890 904 873 904 9,400
2022/06/16 903 919 901 911 3,200
2022/06/15 918 927 898 902 7,700
2022/06/14 929 929 906 919 10,700
2022/06/13 935 949 910 949 10,100
2022/06/10 958 960 924 937 13,300
2022/06/09 954 960 926 960 11,000
2022/06/08 940 960 926 960 23,600
2022/06/07 926 938 909 932 10,000
2022/06/06 890 933 884 930 21,800
2022/06/03 897 918 890 890 12,900
2022/06/02 876 899 876 897 6,700
2022/06/01 885 898 867 875 9,800
2022/05/31 893 893 870 885 3,900
2022/05/30 875 892 874 887 6,700
2022/05/27 868 875 867 874 4,300
2022/05/26 877 885 863 867 5,000
2022/05/25 859 909 841 876 14,400
2022/05/24 872 879 852 855 4,700
2022/05/23 848 888 848 872 18,600
2022/05/20 856 856 843 848 7,700
2022/05/19 867 867 848 856 14,200
2022/05/18 835 874 835 867 18,800
2022/05/17 823 832 823 826 10,500
2022/05/16 834 845 829 830 12,200
2022/05/13 835 864 830 834 46,700
2022/05/12 896 903 881 895 25,100
2022/05/11 895 916 893 896 17,600
2022/05/10 901 925 892 925 11,300
2022/05/09 918 918 903 906 21,100
2022/05/06 931 931 920 927 6,500
2022/05/02 921 959 917 928 17,400
2022/04/28 917 938 913 921 26,700
2022/04/27 930 938 917 932 32,600
2022/04/26 1,030 1,060 935 949 230,700
2022/04/25 923 948 923 932 13,800
2022/04/22 967 972 950 953 23,100
2022/04/21 981 988 970 972 9,800
2022/04/20 996 1,000 974 981 11,400
2022/04/19 990 1,005 982 989 11,900
2022/04/18 1,001 1,001 975 999 8,900
2022/04/15 1,010 1,010 993 993 12,100
2022/04/14 1,009 1,012 992 1,012 15,400
2022/04/13 994 1,019 988 1,000 20,000
2022/04/12 980 994 960 980 15,600
2022/04/11 1,045 1,072 988 990 43,000
2022/04/08 999 1,023 994 1,016 14,400
2022/04/07 995 1,011 981 984 30,800
2022/04/06 1,072 1,089 1,010 1,015 53,100
2022/04/05 1,232 1,233 1,060 1,068 349,700
2022/04/04 1,057 1,138 965 1,138 265,600
2022/04/01 971 992 962 988 12,300
2022/03/31 987 987 971 979 9,000
2022/03/30 966 993 959 976 13,600
2022/03/29 950 978 949 951 19,300
2022/03/28 1,041 1,045 940 946 74,100
2022/03/25 1,040 1,069 1,037 1,039 22,800
2022/03/24 1,059 1,085 1,034 1,043 27,200
2022/03/23 1,070 1,072 1,039 1,048 26,300
2022/03/22 1,068 1,085 1,026 1,054 35,600
2022/03/18 1,022 1,068 1,022 1,038 45,300
2022/03/17 1,018 1,043 1,011 1,021 30,300
2022/03/16 1,036 1,036 1,010 1,021 34,800
2022/03/15 1,030 1,040 1,010 1,017 50,900
2022/03/14 1,022 1,125 1,003 1,035 192,400
2022/03/11 1,043 1,130 1,003 1,036 178,000
2022/03/10 1,057 1,115 1,052 1,065 88,100
2022/03/09 1,101 1,248 1,078 1,100 253,400
2022/03/08 1,312 1,331 1,050 1,098 684,500
2022/03/07 1,045 1,340 1,037 1,265 926,400
2022/03/04 1,250 1,430 1,061 1,087 2,033,800
2022/03/03 1,008 1,130 1,008 1,130 258,200
2022/03/02 845 980 842 980 262,300
2022/03/01 818 863 818 830 37,100
2022/02/28 767 835 767 810 28,700
2022/02/25 792 794 768 781 15,700
2022/02/24 801 805 760 771 34,900
2022/02/22 815 815 801 811 7,900
2022/02/21 827 827 811 816 3,300
2022/02/18 809 830 809 829 6,300
2022/02/17 823 829 817 819 8,800
2022/02/16 810 820 807 820 7,000
2022/02/15 815 816 801 802 9,500
2022/02/14 815 827 815 820 6,700
2022/02/10 825 831 817 829 5,000
2022/02/09 810 826 801 819 13,400
2022/02/08 811 814 792 801 20,500
2022/02/07 835 835 808 810 14,200
2022/02/04 815 833 811 820 13,600
2022/02/03 850 850 814 820 22,800
2022/02/02 820 865 815 835 47,100
2022/02/01 874 874 818 825 80,800
2022/01/31 865 890 857 873 84,400
2022/01/28 924 929 866 901 308,900
2022/01/27 1,169 1,179 1,087 1,164 91,800
2022/01/26 1,103 1,145 1,090 1,139 21,400
2022/01/25 1,147 1,167 1,098 1,103 17,900
2022/01/24 1,122 1,140 1,106 1,139 20,500
2022/01/21 1,081 1,114 1,064 1,110 18,500
2022/01/20 1,052 1,095 1,052 1,090 13,700
2022/01/19 1,080 1,094 1,036 1,050 21,700
2022/01/18 1,173 1,217 1,083 1,091 66,400
2022/01/17 1,076 1,177 1,076 1,152 69,200
2022/01/14 1,047 1,123 1,032 1,076 34,900
2022/01/13 1,012 1,048 1,012 1,039 17,100
2022/01/12 1,025 1,032 1,009 1,022 8,800
2022/01/11 1,042 1,042 1,010 1,029 4,900
2022/01/07 1,025 1,033 996 1,022 9,700
2022/01/06 1,043 1,043 1,013 1,013 7,300
2022/01/05 1,057 1,057 1,021 1,057 6,400
2022/01/04 1,042 1,064 1,038 1,043 4,200

このページの先頭へ