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
2018/12/28 1,990 2,005 1,959 1,995 2,200
2018/12/27 1,962 2,025 1,919 2,002 5,400
2018/12/26 1,862 1,932 1,860 1,930 5,800
2018/12/25 1,903 1,934 1,803 1,868 6,400
2018/12/21 1,943 1,968 1,909 1,947 7,000
2018/12/20 1,996 2,045 1,942 1,942 6,500
2018/12/19 2,019 2,044 2,000 2,013 8,000
2018/12/18 1,990 2,045 1,986 2,037 4,800
2018/12/17 1,932 1,987 1,932 1,972 2,600
2018/12/14 1,988 1,990 1,950 1,950 6,300
2018/12/13 1,947 1,988 1,932 1,988 5,400
2018/12/12 1,928 1,949 1,927 1,929 3,300
2018/12/11 1,939 1,961 1,837 1,926 8,800
2018/12/10 1,930 1,970 1,926 1,926 2,100
2018/12/07 1,959 1,985 1,953 1,953 3,300
2018/12/06 1,987 2,000 1,929 1,962 5,400
2018/12/05 1,968 2,003 1,968 1,992 5,400
2018/12/04 2,024 2,024 1,961 1,968 10,600
2018/12/03 2,015 2,065 2,015 2,024 1,900
2018/11/30 2,076 2,076 2,011 2,012 3,200
2018/11/29 2,063 2,064 2,052 2,064 1,500
2018/11/28 2,057 2,062 2,032 2,049 2,900
2018/11/27 2,056 2,111 2,046 2,063 4,800
2018/11/26 2,070 2,111 2,043 2,058 3,300
2018/11/22 2,117 2,117 2,064 2,083 3,700
2018/11/21 2,150 2,150 2,074 2,097 4,000
2018/11/20 2,225 2,225 2,150 2,150 1,400
2018/11/19 2,199 2,199 2,175 2,192 1,500
2018/11/16 2,203 2,227 2,192 2,199 2,600
2018/11/15 2,195 2,231 2,195 2,221 2,900
2018/11/14 2,208 2,251 2,208 2,219 7,200
2018/11/13 2,221 2,280 2,170 2,275 10,000
2018/11/12 2,116 2,271 2,116 2,271 12,500
2018/11/09 2,051 2,128 2,033 2,107 9,100
2018/11/08 2,023 2,100 2,023 2,065 10,300
2018/11/07 2,101 2,108 2,056 2,056 4,100
2018/11/06 2,061 2,124 2,041 2,112 4,500
2018/11/05 2,071 2,102 2,071 2,075 3,700
2018/11/02 2,095 2,097 2,060 2,077 5,500
2018/11/01 2,135 2,151 2,084 2,093 7,300
2018/10/31 2,151 2,198 2,101 2,135 12,500
2018/10/30 2,099 2,173 2,087 2,173 17,400
2018/10/29 2,076 2,076 2,051 2,051 3,600
2018/10/26 2,063 2,095 2,029 2,046 7,900
2018/10/25 2,092 2,122 2,052 2,056 9,000
2018/10/24 2,175 2,200 2,102 2,109 6,400
2018/10/23 2,204 2,204 2,122 2,163 8,500
2018/10/22 2,201 2,240 2,201 2,209 6,600
2018/10/19 2,328 2,328 2,180 2,201 19,700
2018/10/18 2,328 2,345 2,320 2,328 7,600
2018/10/17 2,251 2,319 2,251 2,311 7,200
2018/10/16 2,291 2,303 2,242 2,242 6,100
2018/10/15 2,332 2,354 2,286 2,290 10,000
2018/10/12 2,332 2,361 2,316 2,338 12,800
2018/10/11 2,480 2,517 2,346 2,382 22,900
2018/10/10 2,505 2,585 2,498 2,550 30,700
2018/10/09 2,530 2,558 2,482 2,491 31,500
2018/10/05 2,428 2,539 2,421 2,530 45,700
2018/10/04 2,383 2,431 2,383 2,428 17,000
2018/10/03 2,355 2,395 2,354 2,383 21,200
2018/10/02 2,331 2,363 2,331 2,355 16,000
2018/10/01 2,372 2,376 2,331 2,331 20,600
2018/09/28 2,361 2,370 2,300 2,370 10,400
2018/09/27 2,400 2,400 2,374 2,377 5,000
2018/09/26 2,363 2,413 2,360 2,413 10,000
2018/09/25 2,352 2,380 2,326 2,373 22,500
2018/09/21 2,256 2,450 2,256 2,344 33,400
2018/09/20 2,215 2,275 2,215 2,256 16,200
2018/09/19 2,196 2,228 2,190 2,218 11,100
2018/09/18 2,036 2,191 2,036 2,176 11,300
2018/09/14 2,031 2,129 2,014 2,124 13,600
2018/09/13 2,180 2,193 2,050 2,056 17,000
2018/09/12 2,174 2,180 2,170 2,180 12,600
2018/09/11 2,155 2,179 2,155 2,166 15,900
2018/09/10 2,120 2,154 2,120 2,153 13,700
2018/09/07 2,105 2,120 2,103 2,120 9,100
2018/09/06 2,120 2,120 2,105 2,105 10,800
2018/09/05 2,148 2,148 2,121 2,121 12,600
2018/09/04 2,151 2,154 2,145 2,148 10,200
2018/09/03 2,155 2,159 2,145 2,151 8,900
2018/08/31 2,133 2,160 2,133 2,145 11,600
2018/08/30 2,139 2,139 2,123 2,133 7,500
2018/08/29 2,100 2,133 2,098 2,127 8,600
2018/08/28 2,095 2,120 2,095 2,100 8,900
2018/08/27 2,028 2,087 2,028 2,087 15,500
2018/08/24 2,039 2,049 2,027 2,027 10,500
2018/08/23 2,025 2,033 2,023 2,028 8,400
2018/08/22 2,032 2,032 2,002 2,023 12,000
2018/08/21 1,925 2,060 1,912 1,997 19,100
2018/08/20 1,929 1,933 1,929 1,932 800
2018/08/17 1,933 1,945 1,933 1,936 900
2018/08/16 1,951 1,951 1,928 1,928 1,900
2018/08/15 1,968 1,968 1,949 1,951 2,800
2018/08/14 1,981 1,982 1,974 1,975 600
2018/08/13 1,986 2,017 1,979 1,979 1,600
2018/08/10 1,986 1,995 1,986 1,987 2,400
2018/08/09 1,981 2,000 1,981 1,986 5,200
2018/08/08 2,000 2,000 1,990 1,990 2,300
2018/08/07 1,999 2,006 1,982 2,000 2,500
2018/08/06 1,983 2,027 1,978 2,002 1,700
2018/08/03 1,984 1,991 1,983 1,983 2,100
2018/08/02 2,003 2,015 1,982 1,984 2,900
2018/08/01 2,018 2,024 2,010 2,020 3,100
2018/07/31 2,015 2,030 1,980 2,023 7,600
2018/07/30 1,970 2,042 1,961 2,015 6,300
2018/07/27 1,949 1,973 1,949 1,970 2,800
2018/07/26 1,930 1,940 1,930 1,940 600
2018/07/25 1,939 1,940 1,930 1,930 1,800
2018/07/24 1,942 1,942 1,928 1,929 2,100
2018/07/23 1,930 1,944 1,930 1,933 1,600
2018/07/20 1,905 1,922 1,903 1,918 2,800
2018/07/19 1,935 1,944 1,903 1,915 2,600
2018/07/18 1,930 1,936 1,909 1,935 4,400
2018/07/17 1,891 1,921 1,891 1,918 2,000
2018/07/13 1,912 1,913 1,891 1,891 1,900
2018/07/12 1,885 1,899 1,885 1,899 1,100
2018/07/11 1,921 1,935 1,885 1,885 5,300
2018/07/10 1,903 1,921 1,890 1,910 5,600
2018/07/09 1,875 1,879 1,865 1,876 1,000
2018/07/06 1,856 1,880 1,856 1,875 2,200
2018/07/05 1,890 1,893 1,861 1,861 2,400
2018/07/04 1,879 1,890 1,879 1,890 3,500
2018/07/03 1,857 1,862 1,856 1,856 2,100
2018/07/02 1,886 1,886 1,855 1,857 2,700
2018/06/29 1,907 1,907 1,884 1,887 1,200
2018/06/28 1,905 1,916 1,897 1,916 2,200
2018/06/27 1,908 1,920 1,900 1,920 2,800
2018/06/26 1,908 1,908 1,885 1,902 1,800
2018/06/25 1,900 1,900 1,877 1,888 1,900
2018/06/22 1,894 1,904 1,894 1,904 1,300
2018/06/21 1,897 1,901 1,889 1,894 3,700
2018/06/20 1,889 1,897 1,885 1,897 5,000
2018/06/19 1,891 1,899 1,891 1,899 6,200
2018/06/18 1,894 1,900 1,882 1,891 4,700
2018/06/15 1,873 1,901 1,873 1,900 8,000
2018/06/14 1,871 1,875 1,867 1,872 2,800
2018/06/13 1,882 1,887 1,855 1,879 3,700
2018/06/12 1,885 1,885 1,874 1,874 900
2018/06/11 1,869 1,882 1,869 1,882 1,300
2018/06/08 1,869 1,875 1,869 1,869 7,400
2018/06/07 1,900 1,900 1,890 1,893 1,400
2018/06/06 1,900 1,900 1,883 1,890 3,400
2018/06/05 1,878 1,898 1,871 1,897 4,400
2018/06/04 1,858 1,880 1,858 1,878 2,400
2018/06/01 1,883 1,883 1,853 1,853 4,500
2018/05/31 1,876 1,886 1,876 1,883 2,100
2018/05/30 1,894 1,896 1,881 1,882 1,400
2018/05/29 1,904 1,904 1,892 1,895 1,500
2018/05/28 1,890 1,904 1,890 1,892 4,200
2018/05/25 1,895 1,895 1,885 1,885 2,200
2018/05/24 1,894 1,894 1,890 1,893 1,700
2018/05/23 1,889 1,895 1,888 1,895 1,800
2018/05/22 1,894 1,895 1,886 1,889 1,200
2018/05/21 1,886 1,888 1,878 1,883 2,000
2018/05/18 1,875 1,900 1,874 1,879 3,300
2018/05/17 1,882 1,887 1,874 1,877 3,100
2018/05/16 1,869 1,893 1,869 1,884 3,000
2018/05/15 1,870 1,878 1,866 1,878 3,700
2018/05/14 1,870 1,883 1,866 1,866 2,700
2018/05/11 1,882 1,894 1,862 1,864 8,500
2018/05/10 1,878 1,906 1,878 1,880 5,500
2018/05/09 1,913 1,928 1,875 1,878 20,500
2018/05/08 1,950 1,956 1,899 1,913 12,700
2018/05/07 1,963 1,963 1,932 1,940 4,900
2018/05/02 1,963 1,963 1,944 1,944 600
2018/05/01 1,952 1,963 1,952 1,963 700
2018/04/27 1,965 1,965 1,943 1,949 5,900
2018/04/26 1,966 1,966 1,953 1,957 2,500
2018/04/25 1,960 1,968 1,960 1,968 500
2018/04/24 1,961 1,967 1,952 1,967 900
2018/04/23 1,950 1,972 1,950 1,961 900
2018/04/20 1,982 1,982 1,940 1,961 7,600
2018/04/19 1,956 1,982 1,956 1,973 2,000
2018/04/18 1,979 1,979 1,966 1,973 2,000
2018/04/17 1,997 1,997 1,953 1,964 2,900
2018/04/16 1,963 1,997 1,963 1,995 4,600
2018/04/13 1,971 1,987 1,971 1,987 2,500
2018/04/12 1,978 1,979 1,959 1,959 1,700
2018/04/11 1,988 1,988 1,970 1,977 2,100
2018/04/10 1,943 1,976 1,925 1,976 25,800
2018/04/09 1,950 1,954 1,948 1,954 2,800
2018/04/06 1,987 1,987 1,951 1,957 1,700
2018/04/05 1,987 1,987 1,961 1,984 1,600
2018/04/04 1,970 1,992 1,945 1,991 2,700
2018/04/03 1,960 1,969 1,950 1,950 800
2018/04/02 1,986 1,986 1,960 1,960 300
2018/03/30 1,990 1,990 1,971 1,976 1,500
2018/03/29 1,919 1,985 1,919 1,973 2,200
2018/03/28 1,937 1,974 1,928 1,959 3,200
2018/03/27 1,951 1,998 1,951 1,997 3,600
2018/03/26 1,921 1,956 1,920 1,954 3,600
2018/03/23 1,989 1,989 1,957 1,961 3,700
2018/03/22 1,993 2,000 1,990 1,999 1,100
2018/03/20 1,995 2,007 1,990 1,990 2,000
2018/03/19 1,980 2,000 1,974 1,995 5,500
2018/03/16 1,983 1,983 1,976 1,982 1,600
2018/03/15 1,995 1,995 1,976 1,981 1,700
2018/03/14 1,998 1,998 1,980 1,995 1,600
2018/03/13 1,991 2,000 1,981 1,998 2,700
2018/03/12 1,965 1,988 1,965 1,988 2,700
2018/03/09 1,985 1,985 1,953 1,965 4,800
2018/03/08 1,975 1,984 1,953 1,978 2,700
2018/03/07 1,987 1,997 1,968 1,971 3,400
2018/03/06 1,981 2,003 1,980 1,987 2,400
2018/03/05 1,974 1,977 1,961 1,977 4,200
2018/03/02 1,978 1,988 1,960 1,973 4,200
2018/03/01 2,000 2,000 1,985 1,987 4,200
2018/02/28 2,007 2,012 2,000 2,001 6,300
2018/02/27 2,008 2,013 2,000 2,007 7,100
2018/02/26 1,991 2,007 1,991 2,001 3,000
2018/02/23 1,988 1,997 1,988 1,994 2,600
2018/02/22 1,987 1,988 1,975 1,977 1,300
2018/02/21 1,986 1,992 1,982 1,987 2,200
2018/02/20 1,984 1,986 1,979 1,986 2,200
2018/02/19 1,970 1,990 1,970 1,983 2,400
2018/02/16 1,967 1,981 1,967 1,970 2,200
2018/02/15 1,945 2,018 1,945 1,964 8,700
2018/02/14 1,965 1,969 1,930 1,935 3,400
2018/02/13 1,955 2,021 1,955 1,960 3,500
2018/02/09 1,925 1,976 1,923 1,952 11,300
2018/02/08 1,925 1,941 1,925 1,926 9,000
2018/02/07 1,927 1,966 1,924 1,924 12,700
2018/02/06 1,963 1,963 1,928 1,932 16,100
2018/02/05 2,048 2,060 1,959 2,002 14,000
2018/02/02 2,051 2,069 2,048 2,060 5,800
2018/02/01 2,045 2,057 2,031 2,056 4,800
2018/01/31 2,036 2,046 2,022 2,037 4,600
2018/01/30 2,041 2,051 2,028 2,046 3,100
2018/01/29 2,051 2,051 2,034 2,034 2,800
2018/01/26 2,028 2,065 2,028 2,049 4,200
2018/01/25 2,038 2,038 2,026 2,028 2,100
2018/01/24 2,040 2,047 2,035 2,038 1,600
2018/01/23 2,050 2,062 2,020 2,034 3,500
2018/01/22 2,051 2,054 2,031 2,031 4,100
2018/01/19 2,057 2,065 2,051 2,065 900
2018/01/18 2,074 2,074 2,054 2,054 1,500
2018/01/17 2,063 2,069 2,055 2,063 7,300
2018/01/16 2,067 2,074 2,063 2,064 1,100
2018/01/15 2,076 2,089 2,061 2,062 4,400
2018/01/12 2,070 2,070 2,057 2,058 5,000
2018/01/11 2,055 2,068 2,051 2,060 1,600
2018/01/10 2,062 2,076 2,040 2,068 4,000
2018/01/09 2,060 2,090 2,051 2,062 11,400
2018/01/05 2,074 2,074 2,051 2,063 4,200
2018/01/04 2,019 2,079 2,019 2,074 18,200

このページの先頭へ