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
2023/12/29 1,216 1,247 1,212 1,217 7,500
2023/12/28 1,194 1,215 1,163 1,210 11,800
2023/12/27 1,224 1,230 1,172 1,193 34,700
2023/12/26 1,260 1,286 1,201 1,205 38,600
2023/12/25 1,208 1,211 1,192 1,192 10,900
2023/12/22 1,239 1,240 1,207 1,207 9,200
2023/12/21 1,236 1,237 1,222 1,232 4,400
2023/12/20 1,235 1,241 1,220 1,230 5,800
2023/12/19 1,220 1,246 1,220 1,235 3,700
2023/12/18 1,199 1,243 1,199 1,220 3,000
2023/12/15 1,191 1,227 1,183 1,218 15,300
2023/12/14 1,240 1,240 1,183 1,191 21,500
2023/12/13 1,245 1,250 1,238 1,238 1,000
2023/12/12 1,258 1,270 1,231 1,238 4,900
2023/12/11 1,299 1,299 1,231 1,255 6,600
2023/12/08 1,299 1,318 1,250 1,250 9,200
2023/12/07 1,322 1,322 1,278 1,286 3,800
2023/12/06 1,325 1,325 1,291 1,322 4,500
2023/12/05 1,300 1,384 1,261 1,295 35,300
2023/12/04 1,265 1,365 1,265 1,299 12,600
2023/12/01 1,254 1,266 1,231 1,261 5,400
2023/11/30 1,305 1,319 1,241 1,241 13,700
2023/11/29 1,300 1,314 1,299 1,302 1,400
2023/11/28 1,318 1,320 1,297 1,304 1,100
2023/11/27 1,316 1,322 1,295 1,315 1,900
2023/11/24 1,349 1,352 1,316 1,316 1,900
2023/11/22 1,320 1,339 1,320 1,328 1,800
2023/11/21 1,336 1,348 1,300 1,347 6,600
2023/11/20 1,297 1,339 1,297 1,325 5,400
2023/11/17 1,262 1,302 1,262 1,287 4,700
2023/11/16 1,283 1,288 1,256 1,274 2,200
2023/11/15 1,247 1,261 1,247 1,253 1,800
2023/11/14 1,258 1,260 1,246 1,246 1,700
2023/11/13 1,268 1,276 1,248 1,254 700
2023/11/10 1,243 1,305 1,237 1,266 4,500
2023/11/09 1,250 1,261 1,230 1,260 1,600
2023/11/08 1,267 1,297 1,260 1,260 900
2023/11/07 1,291 1,320 1,290 1,290 1,300
2023/11/06 1,261 1,293 1,253 1,291 800
2023/11/02 1,276 1,285 1,248 1,269 1,800
2023/11/01 1,243 1,270 1,243 1,267 1,700
2023/10/31 1,248 1,281 1,201 1,273 17,500
2023/10/30 1,249 1,369 1,245 1,290 20,000
2023/10/27 1,230 1,270 1,230 1,249 4,200
2023/10/26 1,240 1,255 1,200 1,200 6,200
2023/10/25 1,300 1,306 1,250 1,257 6,400
2023/10/24 1,231 1,259 1,217 1,240 2,700
2023/10/23 1,298 1,298 1,219 1,231 8,000
2023/10/20 1,235 1,310 1,231 1,269 20,000
2023/10/19 1,338 1,338 1,213 1,251 15,200
2023/10/18 1,196 1,360 1,196 1,319 22,200
2023/10/17 1,181 1,226 1,181 1,214 15,800
2023/10/16 1,173 1,212 1,168 1,192 25,700
2023/10/13 1,276 1,276 1,216 1,227 15,200
2023/10/12 1,316 1,350 1,276 1,296 10,500
2023/10/11 1,333 1,335 1,318 1,320 7,300
2023/10/10 1,342 1,372 1,318 1,333 10,500
2023/10/06 1,323 1,377 1,323 1,366 6,800
2023/10/05 1,323 1,350 1,317 1,349 8,900
2023/10/04 1,382 1,382 1,319 1,327 12,600
2023/10/03 1,438 1,439 1,376 1,382 13,500
2023/10/02 1,460 1,470 1,437 1,453 3,700
2023/09/29 1,466 1,476 1,444 1,455 9,700
2023/09/28 1,463 1,485 1,463 1,465 4,200
2023/09/27 1,465 1,486 1,462 1,462 2,600
2023/09/26 1,476 1,486 1,468 1,479 25,700
2023/09/25 1,488 1,488 1,461 1,488 1,300
2023/09/22 1,451 1,489 1,448 1,482 12,300
2023/09/21 1,468 1,480 1,453 1,454 5,200
2023/09/20 1,467 1,489 1,465 1,465 3,800
2023/09/19 1,487 1,492 1,477 1,488 3,100
2023/09/15 1,475 1,487 1,467 1,487 7,800
2023/09/14 1,466 1,494 1,466 1,474 10,400
2023/09/13 1,461 1,472 1,453 1,472 9,100
2023/09/12 1,479 1,488 1,460 1,460 9,400
2023/09/11 1,493 1,493 1,462 1,479 5,200
2023/09/08 1,500 1,515 1,495 1,506 3,600
2023/09/07 1,503 1,525 1,495 1,520 5,200
2023/09/06 1,530 1,544 1,514 1,534 8,100
2023/09/05 1,527 1,544 1,508 1,531 15,700
2023/09/04 1,516 1,530 1,500 1,525 10,100
2023/09/01 1,508 1,513 1,500 1,511 2,900
2023/08/31 1,504 1,513 1,497 1,508 4,800
2023/08/30 1,503 1,517 1,500 1,504 4,900
2023/08/29 1,508 1,520 1,508 1,513 7,500
2023/08/28 1,500 1,545 1,500 1,519 24,300
2023/08/25 1,498 1,518 1,490 1,491 12,100
2023/08/24 1,506 1,506 1,481 1,481 1,000
2023/08/23 1,496 1,508 1,480 1,487 5,200
2023/08/22 1,473 1,500 1,473 1,498 3,800
2023/08/21 1,459 1,505 1,459 1,492 22,200
2023/08/18 1,426 1,479 1,426 1,465 10,200
2023/08/17 1,434 1,463 1,418 1,426 15,500
2023/08/16 1,453 1,467 1,433 1,436 10,000
2023/08/15 1,459 1,468 1,434 1,453 18,100
2023/08/14 1,482 1,482 1,452 1,469 12,100
2023/08/10 1,497 1,498 1,483 1,489 4,500
2023/08/09 1,510 1,515 1,496 1,499 4,900
2023/08/08 1,531 1,550 1,506 1,523 10,700
2023/08/07 1,524 1,539 1,500 1,531 15,600
2023/08/04 1,490 1,500 1,480 1,499 5,600
2023/08/03 1,501 1,505 1,480 1,492 8,200
2023/08/02 1,511 1,530 1,500 1,515 12,100
2023/08/01 1,508 1,554 1,508 1,532 16,100
2023/07/31 1,477 1,544 1,477 1,525 30,600
2023/07/28 1,501 1,501 1,451 1,480 30,000
2023/07/27 1,499 1,515 1,483 1,515 16,100
2023/07/26 1,490 1,507 1,478 1,507 8,500
2023/07/25 1,505 1,507 1,480 1,507 10,500
2023/07/24 1,495 1,514 1,478 1,507 23,900
2023/07/21 1,480 1,490 1,440 1,490 13,400
2023/07/20 1,464 1,504 1,458 1,493 16,000
2023/07/19 1,428 1,470 1,427 1,460 11,400
2023/07/18 1,428 1,445 1,411 1,432 8,000
2023/07/14 1,417 1,449 1,414 1,449 12,500
2023/07/13 1,424 1,426 1,402 1,421 9,000
2023/07/12 1,417 1,417 1,395 1,395 19,300
2023/07/11 1,406 1,431 1,393 1,412 12,700
2023/07/10 1,447 1,447 1,382 1,398 29,400
2023/07/07 1,430 1,449 1,425 1,435 15,700
2023/07/06 1,491 1,499 1,430 1,441 21,700
2023/07/05 1,464 1,525 1,453 1,484 50,000
2023/07/04 1,463 1,469 1,444 1,464 5,800
2023/07/03 1,442 1,474 1,438 1,451 6,800
2023/06/30 1,430 1,440 1,410 1,430 17,000
2023/06/29 1,447 1,459 1,415 1,430 17,100
2023/06/28 1,439 1,472 1,439 1,451 6,300
2023/06/27 1,461 1,462 1,429 1,450 14,200
2023/06/26 1,458 1,472 1,448 1,461 6,300
2023/06/23 1,498 1,498 1,438 1,447 30,200
2023/06/22 1,507 1,507 1,480 1,483 14,400
2023/06/21 1,448 1,510 1,445 1,503 26,800
2023/06/20 1,475 1,477 1,432 1,460 29,100
2023/06/19 1,498 1,520 1,466 1,475 32,800
2023/06/16 1,538 1,550 1,458 1,486 78,200
2023/06/15 1,498 1,614 1,480 1,578 110,500
2023/06/14 1,494 1,494 1,467 1,468 17,000
2023/06/13 1,494 1,506 1,477 1,500 11,400
2023/06/12 1,483 1,505 1,461 1,493 12,700
2023/06/09 1,492 1,494 1,458 1,458 4,300
2023/06/08 1,456 1,526 1,447 1,465 18,700
2023/06/07 1,485 1,485 1,458 1,459 8,200
2023/06/06 1,452 1,498 1,452 1,480 5,800
2023/06/05 1,431 1,478 1,422 1,475 13,400
2023/06/02 1,405 1,447 1,396 1,431 10,300
2023/06/01 1,418 1,426 1,404 1,405 10,500
2023/05/31 1,475 1,475 1,422 1,429 10,200
2023/05/30 1,446 1,470 1,428 1,450 10,700
2023/05/29 1,415 1,456 1,407 1,440 13,800
2023/05/26 1,485 1,485 1,391 1,410 27,200
2023/05/25 1,498 1,498 1,463 1,471 10,500
2023/05/24 1,467 1,499 1,455 1,472 10,600
2023/05/23 1,498 1,518 1,457 1,467 25,800
2023/05/22 1,498 1,515 1,492 1,495 9,000
2023/05/19 1,521 1,526 1,472 1,511 22,100
2023/05/18 1,485 1,548 1,478 1,528 46,000
2023/05/17 1,598 1,599 1,463 1,466 112,800
2023/05/16 1,416 1,467 1,404 1,432 20,200
2023/05/15 1,412 1,432 1,380 1,400 16,700
2023/05/12 1,333 1,421 1,316 1,412 65,800
2023/05/11 1,536 1,538 1,471 1,483 41,900
2023/05/10 1,560 1,562 1,506 1,506 39,800
2023/05/09 1,555 1,596 1,555 1,558 24,700
2023/05/08 1,544 1,598 1,540 1,577 25,600
2023/05/02 1,545 1,576 1,533 1,553 14,900
2023/05/01 1,565 1,593 1,540 1,557 31,600
2023/04/28 1,551 1,579 1,530 1,565 21,500
2023/04/27 1,556 1,569 1,510 1,547 20,500
2023/04/26 1,504 1,568 1,504 1,535 28,700
2023/04/25 1,530 1,583 1,522 1,534 50,500
2023/04/24 1,506 1,537 1,485 1,516 32,200
2023/04/21 1,539 1,598 1,500 1,507 65,700
2023/04/20 1,558 1,580 1,521 1,539 67,200
2023/04/19 1,653 1,678 1,580 1,580 107,100
2023/04/18 1,758 1,788 1,620 1,621 329,500
2023/04/17 1,846 2,126 1,745 1,788 3,320,000
2023/04/14 1,474 1,726 1,418 1,726 150,000
2023/04/13 1,469 1,495 1,426 1,426 61,800
2023/04/12 1,558 1,561 1,490 1,490 62,900
2023/04/11 1,576 1,629 1,570 1,576 26,300
2023/04/10 1,559 1,619 1,531 1,574 29,400
2023/04/07 1,532 1,581 1,532 1,558 21,000
2023/04/06 1,569 1,610 1,528 1,539 58,700
2023/04/05 1,615 1,633 1,570 1,588 55,500
2023/04/04 1,722 1,771 1,620 1,655 130,900
2023/04/03 1,744 1,815 1,730 1,782 52,100
2023/03/31 1,837 1,838 1,708 1,730 75,800
2023/03/30 1,775 1,827 1,733 1,797 71,400
2023/03/29 1,734 1,805 1,704 1,715 55,800
2023/03/28 1,801 1,818 1,733 1,733 54,200
2023/03/27 1,784 1,878 1,749 1,795 65,900
2023/03/24 1,829 1,854 1,784 1,784 34,100
2023/03/23 1,759 1,852 1,759 1,799 73,000
2023/03/22 1,902 1,939 1,748 1,766 96,400
2023/03/20 1,926 2,070 1,872 1,872 141,000
2023/03/17 1,973 2,019 1,872 1,872 169,200
2023/03/16 1,821 2,027 1,691 1,920 444,300
2023/03/15 1,961 2,171 1,762 1,902 947,200
2023/03/14 2,268 2,411 1,868 1,930 1,180,600
2023/03/13 2,200 2,368 2,090 2,368 2,190,600
2023/03/10 1,968 1,968 1,968 1,968 27,600
2023/03/09 1,261 1,568 1,226 1,568 79,100
2023/03/08 1,237 1,287 1,237 1,268 47,800
2023/03/07 1,240 1,256 1,211 1,237 52,200
2023/03/06 1,225 1,272 1,215 1,239 77,800
2023/03/03 1,220 1,248 1,201 1,210 42,900
2023/03/02 1,247 1,250 1,204 1,215 74,900
2023/03/01 1,220 1,326 1,208 1,255 321,600
2023/02/28 1,205 1,262 1,170 1,183 89,700
2023/02/27 1,202 1,245 1,166 1,170 82,500
2023/02/24 1,210 1,238 1,161 1,172 99,300
2023/02/22 1,248 1,299 1,220 1,245 117,200
2023/02/21 1,329 1,373 1,232 1,300 656,700
2023/02/20 1,190 1,520 1,151 1,375 3,415,200
2023/02/17 1,289 1,439 1,186 1,220 3,204,100
2023/02/16 1,130 1,345 1,107 1,139 1,814,100
2023/02/15 1,045 1,045 1,045 1,045 17,200
2023/02/14 895 904 895 895 4,500
2023/02/13 889 894 888 891 1,500
2023/02/10 879 887 871 884 3,200
2023/02/09 872 880 872 873 1,400
2023/02/08 883 889 871 874 9,100
2023/02/07 889 889 888 888 500
2023/02/06 889 898 887 891 4,400
2023/02/03 892 899 890 891 2,100
2023/02/02 903 903 890 898 1,900
2023/02/01 907 909 888 900 15,800
2023/01/31 902 1,000 900 911 106,600
2023/01/30 940 940 890 890 18,800
2023/01/27 921 945 906 940 18,500
2023/01/26 922 922 900 906 5,100
2023/01/25 912 912 894 910 3,400
2023/01/24 900 914 895 913 5,700
2023/01/23 920 931 895 895 5,900
2023/01/20 908 912 890 905 5,900
2023/01/19 928 928 899 908 5,500
2023/01/18 860 918 851 911 21,900
2023/01/17 893 894 820 845 14,400
2023/01/16 902 916 890 892 4,300
2023/01/13 941 948 881 887 18,400
2023/01/12 920 988 890 941 70,200
2023/01/11 884 930 870 919 28,500
2023/01/10 855 928 847 884 41,800
2023/01/06 826 836 826 836 700
2023/01/05 838 838 823 826 1,200
2023/01/04 837 837 828 829 800

このページの先頭へ