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

東都水産(8038)の株価時系列情報

東都水産(8038)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
2017/12/29 2,011 2,017 2,010 2,012 1,200
2017/12/28 2,034 2,034 2,011 2,013 1,100
2017/12/27 2,006 2,029 2,006 2,028 2,200
2017/12/26 2,033 2,033 2,005 2,005 3,800
2017/12/25 2,037 2,037 2,007 2,023 6,000
2017/12/22 2,033 2,033 2,014 2,021 3,700
2017/12/21 2,020 2,037 2,019 2,037 6,200
2017/12/20 2,024 2,028 2,018 2,025 3,900
2017/12/19 2,027 2,030 2,025 2,026 9,700
2017/12/18 2,036 2,036 2,023 2,033 2,700
2017/12/15 2,027 2,038 2,024 2,036 5,300
2017/12/14 2,029 2,037 2,020 2,037 6,400
2017/12/13 2,020 2,024 2,011 2,023 3,800
2017/12/12 2,011 2,021 2,005 2,021 2,400
2017/12/11 2,001 2,012 2,000 2,011 2,200
2017/12/08 2,002 2,012 1,999 2,006 6,400
2017/12/07 2,002 2,017 2,002 2,007 3,500
2017/12/06 2,014 2,016 2,002 2,005 4,400
2017/12/05 2,030 2,030 2,005 2,011 4,600
2017/12/04 2,022 2,035 2,015 2,022 3,900
2017/12/01 2,017 2,043 2,010 2,033 5,700
2017/11/30 2,016 2,033 2,015 2,016 4,200
2017/11/29 2,024 2,026 2,015 2,019 4,200
2017/11/28 2,038 2,044 2,021 2,024 2,800
2017/11/27 2,049 2,049 2,035 2,040 1,500
2017/11/24 2,060 2,060 2,044 2,049 1,900
2017/11/22 2,040 2,065 2,040 2,042 5,400
2017/11/21 1,992 2,028 1,992 2,028 4,200
2017/11/20 2,000 2,000 1,989 1,989 1,600
2017/11/17 2,030 2,030 1,999 1,999 1,800
2017/11/16 1,953 2,022 1,951 2,014 4,800
2017/11/15 2,060 2,060 1,969 1,982 8,900
2017/11/14 2,100 2,105 2,048 2,049 6,200
2017/11/13 2,042 2,120 2,038 2,099 13,300
2017/11/10 2,038 2,054 2,038 2,054 2,100
2017/11/09 2,060 2,060 2,030 2,045 4,000
2017/11/08 2,056 2,060 2,051 2,060 1,700
2017/11/07 2,077 2,077 2,031 2,058 6,800
2017/11/06 2,047 2,086 2,047 2,071 5,600
2017/11/02 2,061 2,070 2,046 2,048 3,600
2017/11/01 2,080 2,080 2,037 2,069 5,700
2017/10/31 2,065 2,084 2,051 2,080 5,300
2017/10/30 2,044 2,073 2,044 2,065 5,400
2017/10/27 2,090 2,090 2,026 2,044 4,300
2017/10/26 2,061 2,069 2,048 2,062 2,900
2017/10/25 2,094 2,095 2,049 2,065 7,300
2017/10/24 2,040 2,095 2,040 2,095 5,200
2017/10/23 2,021 2,041 1,998 2,029 4,800
2017/10/20 2,019 2,019 2,005 2,019 2,700
2017/10/19 2,009 2,019 1,998 2,019 5,200
2017/10/18 1,989 2,009 1,989 2,009 10,900
2017/10/17 1,981 1,991 1,981 1,989 5,400
2017/10/16 1,956 1,982 1,956 1,981 8,900
2017/10/13 1,931 1,973 1,931 1,956 7,300
2017/10/12 1,970 1,970 1,952 1,968 2,900
2017/10/11 1,955 1,973 1,955 1,973 5,100
2017/10/10 1,963 1,965 1,942 1,959 5,000
2017/10/06 1,950 1,956 1,945 1,956 4,500
2017/10/05 1,958 1,975 1,945 1,949 6,500
2017/10/04 1,950 1,960 1,947 1,958 3,700
2017/10/03 1,949 1,949 1,929 1,940 2,200
2017/10/02 1,949 1,950 1,945 1,949 1,500
2017/09/29 1,923 1,949 1,923 1,948 2,400
2017/09/28 1,950 1,951 1,937 1,950 5,200
2017/09/27 1,948 1,949 1,936 1,949 1,000
2017/09/26 1,922 1,940 1,920 1,934 3,900
2017/09/25 1,947 1,950 1,933 1,948 1,900
2017/09/22 1,938 1,947 1,936 1,947 5,400
2017/09/21 1,944 1,944 1,922 1,938 3,100
2017/09/20 1,922 1,943 1,922 1,943 3,100
2017/09/19 1,953 1,953 1,925 1,933 2,300
2017/09/15 1,926 1,953 1,925 1,934 2,800
2017/09/14 1,932 1,945 1,930 1,945 1,300
2017/09/13 1,944 1,944 1,928 1,931 1,300
2017/09/12 1,935 1,943 1,927 1,943 1,900
2017/09/11 1,921 1,947 1,921 1,935 2,500
2017/09/08 1,920 1,941 1,920 1,934 4,100
2017/09/07 1,943 1,943 1,928 1,937 1,700
2017/09/06 1,941 1,941 1,900 1,912 5,800
2017/09/05 1,948 1,948 1,923 1,941 3,700
2017/09/04 1,931 1,949 1,929 1,934 2,400
2017/09/01 1,950 1,950 1,910 1,947 2,800
2017/08/31 1,930 1,945 1,923 1,939 3,100
2017/08/30 1,930 1,930 1,912 1,923 1,100
2017/08/29 1,926 1,926 1,913 1,913 1,000
2017/08/28 1,925 1,927 1,913 1,924 2,000
2017/08/25 1,924 1,924 1,921 1,921 400
2017/08/24 1,922 1,922 1,911 1,913 1,400
2017/08/23 1,904 1,921 1,904 1,915 2,100
2017/08/22 1,904 1,920 1,901 1,905 2,700
2017/08/21 1,926 1,926 1,895 1,905 2,000
2017/08/18 1,929 1,929 1,902 1,909 2,400
2017/08/17 1,937 1,937 1,927 1,930 800
2017/08/16 1,900 1,925 1,900 1,903 1,600
2017/08/15 1,902 1,903 1,891 1,902 1,400
2017/08/14 1,868 1,905 1,868 1,892 3,400
2017/08/10 1,906 1,916 1,900 1,904 3,100
2017/08/09 1,956 1,956 1,903 1,905 4,200
2017/08/08 1,950 1,960 1,939 1,954 3,100
2017/08/07 1,910 1,943 1,910 1,943 4,100
2017/08/04 1,906 1,916 1,906 1,908 2,500
2017/08/03 1,880 1,910 1,878 1,905 16,700
2017/08/02 1,881 1,893 1,878 1,878 3,200
2017/08/01 1,894 1,894 1,883 1,889 1,400
2017/07/31 1,886 1,886 1,878 1,881 1,400
2017/07/28 1,890 1,894 1,879 1,894 2,500
2017/07/27 1,897 1,897 1,889 1,890 1,400
2017/07/26 1,900 1,900 1,886 1,892 2,000
2017/07/25 1,887 1,900 1,880 1,884 2,600
2017/07/24 1,872 1,885 1,872 1,884 2,800
2017/07/21 1,885 1,886 1,864 1,864 2,300
2017/07/20 1,883 1,889 1,883 1,885 3,400
2017/07/19 1,888 1,888 1,873 1,883 1,100
2017/07/18 1,869 1,876 1,863 1,875 2,500
2017/07/14 1,897 1,897 1,880 1,882 1,500
2017/07/13 1,877 1,880 1,876 1,876 2,700
2017/07/12 1,873 1,880 1,873 1,876 1,600
2017/07/11 1,871 1,873 1,871 1,871 900
2017/07/10 1,875 1,875 1,867 1,867 2,300
2017/07/07 1,875 1,877 1,865 1,865 2,100
2017/07/06 1,882 1,882 1,870 1,875 2,000
2017/07/05 1,881 1,885 1,881 1,882 1,300
2017/07/04 1,880 1,882 1,868 1,880 4,500
2017/07/03 1,878 1,878 1,868 1,868 2,200
2017/06/30 1,864 1,870 1,863 1,869 2,000
2017/06/29 1,861 1,863 1,860 1,863 1,700
2017/06/28 1,877 1,879 1,858 1,860 1,900
2017/06/27 1,861 1,882 1,861 1,877 2,000
2017/06/26 1,867 1,884 1,867 1,884 600
2017/06/23 1,897 1,897 1,867 1,867 1,700
2017/06/22 1,880 1,899 1,880 1,893 2,500
2017/06/21 1,880 1,900 1,879 1,880 9,000
2017/06/20 1,879 1,880 1,860 1,879 4,800
2017/06/19 1,853 1,879 1,851 1,879 2,000
2017/06/16 1,850 1,850 1,841 1,847 2,100
2017/06/15 1,850 1,850 1,832 1,836 2,100
2017/06/14 1,880 1,880 1,850 1,850 2,800
2017/06/13 1,844 1,876 1,844 1,876 8,300
2017/06/12 1,856 1,862 1,829 1,829 1,500
2017/06/09 1,857 1,862 1,856 1,856 2,300
2017/06/08 1,851 1,880 1,815 1,857 5,000
2017/06/07 1,865 1,865 1,849 1,851 2,400
2017/06/06 1,879 1,879 1,860 1,865 1,700
2017/06/05 1,876 1,885 1,849 1,874 5,400
2017/06/02 1,898 1,898 1,858 1,874 3,000
2017/06/01 1,868 1,868 1,862 1,862 1,300
2017/05/31 1,880 1,898 1,855 1,855 12,200
2017/05/30 1,899 1,899 1,898 1,899 1,100
2017/05/29 1,897 1,900 1,896 1,899 1,200
2017/05/26 1,888 1,899 1,885 1,897 1,200
2017/05/25 1,900 1,900 1,887 1,887 1,500
2017/05/24 1,899 1,899 1,899 1,899 900
2017/05/23 1,900 1,900 1,885 1,885 3,600
2017/05/22 1,898 1,898 1,883 1,885 1,600
2017/05/19 1,865 1,902 1,865 1,883 3,100
2017/05/18 1,876 1,876 1,850 1,863 5,800
2017/05/17 1,893 1,893 1,885 1,885 1,000
2017/05/16 1,901 1,912 1,893 1,893 2,300
2017/05/15 1,883 1,913 1,882 1,913 2,000
2017/05/12 1,920 1,922 1,902 1,907 3,800
2017/05/11 1,927 1,927 1,915 1,923 3,500
2017/05/10 1,899 1,920 1,890 1,920 7,300
2017/05/09 1,883 1,912 1,883 1,895 10,900
2017/05/08 1,884 1,884 1,862 1,881 4,700
2017/05/02 1,862 1,870 1,858 1,862 5,700
2017/05/01 1,850 1,863 1,818 1,858 4,300
2017/04/28 1,835 1,836 1,803 1,810 4,500
2017/04/27 1,853 1,853 1,815 1,835 10,000
2017/04/26 1,830 1,841 1,830 1,838 2,900
2017/04/25 1,832 1,846 1,820 1,846 2,000
2017/04/24 1,786 1,820 1,786 1,820 3,400
2017/04/21 1,793 1,815 1,785 1,785 5,600
2017/04/20 1,802 1,804 1,780 1,785 3,400
2017/04/19 1,848 1,848 1,784 1,805 4,600
2017/04/18 1,852 1,852 1,837 1,837 2,500
2017/04/17 1,832 1,854 1,832 1,851 3,200
2017/04/14 1,818 1,836 1,814 1,832 4,100
2017/04/13 1,876 1,876 1,800 1,818 3,400
2017/04/12 1,878 1,878 1,840 1,876 2,000
2017/04/11 1,855 1,884 1,854 1,878 2,900
2017/04/10 1,850 1,889 1,850 1,870 4,600
2017/04/07 1,854 1,861 1,850 1,850 3,200
2017/04/06 1,869 1,869 1,816 1,853 4,000
2017/04/05 1,870 1,876 1,869 1,869 3,800
2017/04/04 1,862 1,869 1,851 1,869 3,100
2017/04/03 1,864 1,879 1,862 1,862 3,300
2017/03/31 1,917 1,922 1,860 1,860 13,000
2017/03/30 1,957 1,957 1,900 1,957 3,900
2017/03/29 1,945 1,973 1,945 1,973 2,900
2017/03/28 1,995 2,005 1,995 1,996 5,000
2017/03/27 1,991 1,999 1,991 1,992 3,400
2017/03/24 1,992 1,995 1,986 1,988 1,400
2017/03/23 1,990 1,996 1,974 1,974 4,600
2017/03/22 1,995 1,999 1,989 1,992 4,800
2017/03/21 2,000 2,000 1,998 1,998 3,200
2017/03/17 2,000 2,000 1,996 2,000 4,000
2017/03/16 2,000 2,000 1,996 2,000 4,100
2017/03/15 1,998 2,000 1,991 1,991 1,800
2017/03/14 2,010 2,010 1,986 1,998 2,800
2017/03/13 2,004 2,005 1,989 2,000 3,400
2017/03/10 2,011 2,011 1,989 1,999 5,000
2017/03/09 1,987 1,987 1,986 1,986 1,400
2017/03/08 1,990 1,991 1,987 1,987 2,300
2017/03/07 2,004 2,005 1,990 1,990 8,000
2017/03/06 2,008 2,008 2,002 2,004 2,400
2017/03/03 2,002 2,010 2,000 2,001 3,100
2017/03/02 1,996 2,000 1,987 1,996 4,100
2017/03/01 1,975 1,995 1,975 1,994 3,000
2017/02/28 1,979 1,980 1,968 1,975 2,200
2017/02/27 1,959 1,975 1,959 1,967 1,500
2017/02/24 1,980 1,980 1,959 1,959 700
2017/02/23 1,975 1,976 1,956 1,959 1,800
2017/02/22 1,966 1,975 1,966 1,970 3,700
2017/02/21 1,960 1,966 1,958 1,966 7,600
2017/02/20 1,962 1,964 1,960 1,964 1,300
2017/02/17 1,955 1,964 1,955 1,962 1,600
2017/02/16 1,960 1,965 1,935 1,955 4,300
2017/02/15 1,951 1,952 1,941 1,947 2,200
2017/02/14 1,958 1,958 1,950 1,951 2,000
2017/02/13 1,938 1,947 1,936 1,947 2,600
2017/02/10 1,931 1,933 1,931 1,932 3,700
2017/02/09 1,936 1,937 1,930 1,931 3,600
2017/02/08 1,920 1,936 1,900 1,936 5,300
2017/02/07 1,888 1,921 1,888 1,918 3,400
2017/02/06 1,868 1,897 1,865 1,888 5,900
2017/02/03 1,903 1,949 1,866 1,866 12,500
2017/02/02 1,888 1,903 1,880 1,901 7,300
2017/02/01 1,900 1,937 1,866 1,874 9,200
2017/01/31 1,947 1,947 1,926 1,931 2,000
2017/01/30 1,950 1,950 1,945 1,947 4,900
2017/01/27 1,930 1,935 1,930 1,935 2,900
2017/01/26 1,930 1,930 1,925 1,927 5,100
2017/01/25 1,929 1,930 1,893 1,927 7,200
2017/01/24 1,876 1,889 1,876 1,878 2,400
2017/01/23 1,861 1,883 1,860 1,876 5,100
2017/01/20 1,867 1,876 1,859 1,860 4,400
2017/01/19 1,858 1,875 1,858 1,867 3,600
2017/01/18 1,888 1,889 1,850 1,858 4,700
2017/01/17 1,911 1,911 1,888 1,888 4,900
2017/01/16 1,924 1,924 1,902 1,911 1,700
2017/01/13 1,899 1,928 1,899 1,924 6,300
2017/01/12 1,908 1,912 1,895 1,899 3,600
2017/01/11 1,902 1,915 1,900 1,908 5,500
2017/01/10 1,875 1,900 1,875 1,900 5,400
2017/01/06 1,861 1,875 1,861 1,872 3,600
2017/01/05 1,856 1,874 1,856 1,861 3,000
2017/01/04 1,823 1,878 1,822 1,856 6,200

このページの先頭へ