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
2019/12/30 2,710 2,710 2,686 2,695 1,900
2019/12/27 2,726 2,726 2,676 2,698 2,100
2019/12/26 2,726 2,726 2,666 2,705 4,500
2019/12/25 2,737 2,741 2,681 2,693 6,200
2019/12/24 2,758 2,759 2,727 2,727 7,400
2019/12/23 2,725 2,761 2,724 2,755 5,400
2019/12/20 2,705 2,726 2,705 2,725 5,600
2019/12/19 2,686 2,717 2,686 2,709 8,100
2019/12/18 2,686 2,696 2,672 2,682 6,800
2019/12/17 2,669 2,693 2,661 2,685 5,800
2019/12/16 2,692 2,692 2,655 2,669 3,400
2019/12/13 2,671 2,686 2,630 2,662 11,700
2019/12/12 2,666 2,672 2,593 2,619 5,300
2019/12/11 2,671 2,685 2,666 2,666 2,500
2019/12/10 2,690 2,690 2,681 2,681 1,700
2019/12/09 2,697 2,697 2,675 2,690 3,600
2019/12/06 2,656 2,679 2,656 2,670 2,000
2019/12/05 2,639 2,655 2,632 2,655 4,500
2019/12/04 2,601 2,637 2,601 2,632 3,900
2019/12/03 2,660 2,665 2,626 2,636 5,700
2019/12/02 2,630 2,662 2,630 2,662 5,100
2019/11/29 2,633 2,644 2,630 2,644 3,100
2019/11/28 2,629 2,631 2,606 2,620 6,600
2019/11/27 2,600 2,623 2,590 2,617 10,700
2019/11/26 2,608 2,608 2,601 2,602 3,400
2019/11/25 2,615 2,628 2,600 2,608 9,100
2019/11/22 2,582 2,610 2,582 2,593 1,900
2019/11/21 2,574 2,601 2,573 2,601 1,800
2019/11/20 2,589 2,594 2,573 2,574 3,000
2019/11/19 2,614 2,614 2,565 2,582 2,600
2019/11/18 2,613 2,613 2,575 2,599 2,700
2019/11/15 2,569 2,597 2,569 2,597 7,300
2019/11/14 2,510 2,558 2,510 2,545 5,300
2019/11/13 2,492 2,510 2,492 2,505 35,800
2019/11/12 2,533 2,534 2,466 2,492 28,500
2019/11/11 2,536 2,556 2,533 2,533 7,000
2019/11/08 2,572 2,572 2,535 2,535 6,000
2019/11/07 2,569 2,573 2,553 2,567 7,000
2019/11/06 2,602 2,646 2,590 2,607 4,900
2019/11/05 2,619 2,645 2,607 2,628 4,500
2019/11/01 2,645 2,645 2,609 2,632 2,400
2019/10/31 2,640 2,650 2,640 2,646 1,200
2019/10/30 2,561 2,658 2,561 2,635 14,200
2019/10/29 2,568 2,591 2,557 2,581 3,900
2019/10/28 2,560 2,587 2,542 2,547 7,400
2019/10/25 2,552 2,562 2,540 2,543 6,600
2019/10/24 2,632 2,632 2,552 2,552 7,600
2019/10/23 2,647 2,647 2,597 2,632 2,400
2019/10/21 2,631 2,649 2,622 2,649 3,600
2019/10/18 2,637 2,637 2,620 2,631 900
2019/10/17 2,659 2,659 2,614 2,614 3,600
2019/10/16 2,635 2,669 2,635 2,662 5,200
2019/10/15 2,569 2,632 2,567 2,632 8,600
2019/10/11 2,557 2,557 2,521 2,527 8,400
2019/10/10 2,553 2,572 2,547 2,558 4,700
2019/10/09 2,555 2,555 2,541 2,555 3,000
2019/10/08 2,555 2,563 2,500 2,555 11,600
2019/10/07 2,579 2,592 2,563 2,565 3,200
2019/10/04 2,565 2,571 2,550 2,563 3,100
2019/10/03 2,608 2,635 2,550 2,556 4,200
2019/10/02 2,628 2,630 2,595 2,616 3,100
2019/10/01 2,676 2,676 2,616 2,624 9,300
2019/09/30 2,600 2,600 2,546 2,565 6,500
2019/09/27 2,651 2,658 2,570 2,617 27,400
2019/09/26 2,724 2,780 2,724 2,774 16,000
2019/09/25 2,677 2,697 2,667 2,697 13,100
2019/09/24 2,626 2,676 2,626 2,664 10,600
2019/09/20 2,624 2,650 2,613 2,639 7,400
2019/09/19 2,610 2,644 2,610 2,631 8,600
2019/09/18 2,646 2,646 2,607 2,617 4,600
2019/09/17 2,627 2,662 2,627 2,645 11,300
2019/09/13 2,594 2,619 2,576 2,619 12,100
2019/09/12 2,587 2,595 2,555 2,576 28,300
2019/09/11 2,553 2,587 2,553 2,587 7,100
2019/09/10 2,558 2,578 2,558 2,566 3,800
2019/09/09 2,544 2,552 2,544 2,550 3,300
2019/09/06 2,540 2,551 2,540 2,544 4,200
2019/09/05 2,516 2,556 2,516 2,550 3,500
2019/09/04 2,502 2,523 2,502 2,515 5,300
2019/09/03 2,505 2,511 2,500 2,501 4,700
2019/09/02 2,515 2,515 2,496 2,507 5,400
2019/08/30 2,523 2,548 2,499 2,510 13,300
2019/08/29 2,530 2,536 2,522 2,522 5,000
2019/08/28 2,532 2,535 2,523 2,527 2,700
2019/08/27 2,541 2,573 2,531 2,531 4,300
2019/08/26 2,534 2,569 2,534 2,538 8,000
2019/08/23 2,536 2,553 2,534 2,534 11,000
2019/08/22 2,621 2,621 2,531 2,533 9,500
2019/08/21 2,630 2,630 2,600 2,621 5,000
2019/08/20 2,605 2,620 2,605 2,620 3,600
2019/08/19 2,530 2,599 2,529 2,595 11,000
2019/08/16 2,500 2,548 2,500 2,510 22,000
2019/08/15 2,503 2,518 2,500 2,505 5,700
2019/08/14 2,549 2,550 2,538 2,548 16,700
2019/08/13 2,501 2,567 2,497 2,540 20,600
2019/08/09 2,597 2,629 2,571 2,580 5,200
2019/08/08 2,564 2,593 2,562 2,574 5,400
2019/08/07 2,600 2,646 2,567 2,610 5,700
2019/08/06 2,551 2,610 2,551 2,608 7,300
2019/08/05 2,624 2,632 2,584 2,599 17,400
2019/08/02 2,626 2,650 2,598 2,620 10,000
2019/08/01 2,600 2,624 2,598 2,624 11,600
2019/07/31 2,599 2,610 2,590 2,605 6,900
2019/07/30 2,600 2,600 2,588 2,600 3,800
2019/07/29 2,596 2,600 2,595 2,600 3,500
2019/07/26 2,595 2,595 2,582 2,591 2,000
2019/07/25 2,591 2,595 2,580 2,595 1,300
2019/07/24 2,564 2,589 2,564 2,587 4,100
2019/07/23 2,575 2,586 2,564 2,564 2,300
2019/07/22 2,570 2,596 2,551 2,596 6,100
2019/07/19 2,556 2,570 2,551 2,559 3,100
2019/07/18 2,578 2,596 2,550 2,551 3,800
2019/07/17 2,599 2,599 2,566 2,580 4,200
2019/07/16 2,595 2,600 2,556 2,559 5,900
2019/07/12 2,578 2,595 2,578 2,595 3,800
2019/07/11 2,577 2,589 2,577 2,588 1,900
2019/07/10 2,589 2,589 2,582 2,582 1,700
2019/07/09 2,576 2,597 2,571 2,589 5,600
2019/07/08 2,571 2,601 2,570 2,591 5,100
2019/07/05 2,603 2,611 2,576 2,583 6,200
2019/07/04 2,602 2,612 2,601 2,603 3,200
2019/07/03 2,587 2,608 2,587 2,608 2,100
2019/07/02 2,591 2,611 2,581 2,592 3,100
2019/07/01 2,629 2,629 2,590 2,603 4,300
2019/06/28 2,598 2,601 2,570 2,570 4,000
2019/06/27 2,590 2,610 2,589 2,607 3,000
2019/06/26 2,594 2,596 2,582 2,596 1,600
2019/06/25 2,592 2,595 2,569 2,595 4,300
2019/06/24 2,588 2,593 2,576 2,579 3,400
2019/06/21 2,595 2,595 2,568 2,587 2,900
2019/06/20 2,554 2,599 2,554 2,594 3,300
2019/06/19 2,599 2,599 2,541 2,555 3,200
2019/06/18 2,541 2,542 2,530 2,531 2,600
2019/06/17 2,534 2,546 2,530 2,535 3,200
2019/06/14 2,527 2,531 2,524 2,524 2,400
2019/06/13 2,539 2,539 2,524 2,527 2,900
2019/06/12 2,537 2,540 2,537 2,540 1,400
2019/06/11 2,506 2,542 2,504 2,529 4,000
2019/06/10 2,510 2,550 2,510 2,549 2,500
2019/06/07 2,552 2,552 2,512 2,524 1,400
2019/06/06 2,503 2,559 2,501 2,536 7,200
2019/06/05 2,522 2,522 2,482 2,517 3,800
2019/06/04 2,470 2,493 2,463 2,493 4,100
2019/06/03 2,504 2,539 2,500 2,500 2,600
2019/05/31 2,531 2,534 2,506 2,526 2,400
2019/05/30 2,550 2,550 2,533 2,538 1,900
2019/05/29 2,503 2,543 2,503 2,540 1,900
2019/05/28 2,529 2,539 2,525 2,525 600
2019/05/27 2,525 2,556 2,511 2,552 2,600
2019/05/24 2,521 2,547 2,520 2,520 6,500
2019/05/23 2,565 2,600 2,565 2,597 1,900
2019/05/22 2,535 2,593 2,535 2,592 4,600
2019/05/21 2,560 2,560 2,525 2,535 5,400
2019/05/20 2,513 2,559 2,488 2,554 11,900
2019/05/17 2,409 2,510 2,369 2,507 29,300
2019/05/16 2,371 2,404 2,361 2,394 3,300
2019/05/15 2,398 2,403 2,376 2,384 1,900
2019/05/14 2,407 2,408 2,381 2,381 3,000
2019/05/13 2,467 2,467 2,366 2,418 6,300
2019/05/10 2,443 2,493 2,443 2,467 3,100
2019/05/09 2,502 2,502 2,458 2,491 5,600
2019/05/08 2,353 2,507 2,353 2,494 12,800
2019/05/07 2,319 2,468 2,319 2,352 12,700
2019/04/26 2,330 2,348 2,321 2,321 1,700
2019/04/25 2,319 2,331 2,319 2,331 2,400
2019/04/24 2,331 2,331 2,309 2,310 3,900
2019/04/23 2,303 2,341 2,301 2,338 3,700
2019/04/22 2,322 2,358 2,305 2,308 2,200
2019/04/19 2,319 2,356 2,311 2,315 1,600
2019/04/18 2,360 2,360 2,301 2,301 2,300
2019/04/17 2,374 2,382 2,359 2,359 1,100
2019/04/16 2,377 2,393 2,361 2,374 2,300
2019/04/15 2,374 2,424 2,331 2,361 5,600
2019/04/12 2,349 2,389 2,340 2,349 5,100
2019/04/11 2,407 2,407 2,349 2,349 4,100
2019/04/10 2,403 2,423 2,392 2,392 3,500
2019/04/09 2,367 2,450 2,367 2,423 3,700
2019/04/08 2,360 2,427 2,360 2,374 3,000
2019/04/05 2,350 2,423 2,350 2,382 3,400
2019/04/04 2,355 2,362 2,351 2,351 1,900
2019/04/03 2,360 2,397 2,351 2,351 2,000
2019/04/02 2,422 2,422 2,366 2,383 2,700
2019/04/01 2,449 2,449 2,352 2,391 8,000
2019/03/29 2,443 2,443 2,399 2,399 7,900
2019/03/28 2,468 2,468 2,401 2,438 7,100
2019/03/27 2,495 2,559 2,453 2,503 11,700
2019/03/26 2,500 2,586 2,500 2,531 17,100
2019/03/25 2,520 2,520 2,464 2,516 9,100
2019/03/22 2,460 2,532 2,446 2,519 9,100
2019/03/20 2,455 2,468 2,364 2,454 12,700
2019/03/19 2,542 2,600 2,455 2,462 16,100
2019/03/18 2,477 2,575 2,477 2,545 15,700
2019/03/15 2,423 2,570 2,423 2,457 21,000
2019/03/14 2,369 2,470 2,368 2,433 7,700
2019/03/13 2,420 2,442 2,360 2,370 3,400
2019/03/12 2,421 2,455 2,421 2,444 4,500
2019/03/11 2,369 2,519 2,365 2,396 11,200
2019/03/08 2,343 2,378 2,290 2,369 12,300
2019/03/07 2,389 2,415 2,380 2,384 8,400
2019/03/06 2,517 2,517 2,428 2,439 10,100
2019/03/05 2,531 2,567 2,520 2,534 6,000
2019/03/04 2,535 2,600 2,534 2,534 6,500
2019/03/01 2,550 2,574 2,535 2,535 5,800
2019/02/28 2,494 2,626 2,489 2,515 16,300
2019/02/27 2,524 2,590 2,495 2,495 14,600
2019/02/26 2,609 2,610 2,570 2,571 3,600
2019/02/25 2,597 2,605 2,580 2,604 11,700
2019/02/22 2,528 2,640 2,522 2,602 15,500
2019/02/21 2,546 2,579 2,457 2,557 13,700
2019/02/20 2,560 2,619 2,530 2,553 12,600
2019/02/19 2,647 2,655 2,610 2,610 11,700
2019/02/18 2,530 2,646 2,530 2,643 12,700
2019/02/15 2,500 2,528 2,490 2,523 8,500
2019/02/14 2,490 2,501 2,480 2,500 4,700
2019/02/13 2,500 2,512 2,476 2,493 7,000
2019/02/12 2,446 2,512 2,446 2,500 6,900
2019/02/08 2,488 2,490 2,449 2,452 5,900
2019/02/07 2,455 2,482 2,410 2,482 5,900
2019/02/06 2,440 2,520 2,436 2,455 7,900
2019/02/05 2,400 2,450 2,350 2,440 11,700
2019/02/04 2,348 2,393 2,348 2,390 7,200
2019/02/01 2,345 2,345 2,290 2,343 7,100
2019/01/31 2,290 2,350 2,290 2,316 9,900
2019/01/30 2,331 2,343 2,288 2,290 10,200
2019/01/29 2,329 2,350 2,319 2,331 5,800
2019/01/28 2,321 2,351 2,273 2,329 18,300
2019/01/25 2,312 2,351 2,311 2,340 3,100
2019/01/24 2,281 2,365 2,281 2,311 21,900
2019/01/23 2,192 2,320 2,192 2,283 21,000
2019/01/22 2,265 2,272 2,240 2,242 7,600
2019/01/21 2,250 2,289 2,231 2,245 10,500
2019/01/18 2,195 2,246 2,195 2,203 12,800
2019/01/17 2,180 2,201 2,180 2,188 5,500
2019/01/16 2,179 2,200 2,174 2,180 3,100
2019/01/15 2,144 2,200 2,144 2,172 9,600
2019/01/11 2,158 2,172 2,114 2,163 7,600
2019/01/10 2,142 2,163 2,113 2,158 5,000
2019/01/09 2,166 2,169 2,130 2,142 4,100
2019/01/08 2,072 2,132 2,072 2,116 4,300
2019/01/07 2,100 2,139 2,068 2,072 4,100
2019/01/04 1,971 2,028 1,915 2,010 5,000

このページの先頭へ