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

東京産業(8070)の株価時系列情報

東京産業(8070)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
2020/12/30 610 610 597 602 38,100
2020/12/29 601 610 598 610 75,800
2020/12/28 611 614 593 599 90,700
2020/12/25 579 610 579 610 96,200
2020/12/24 581 588 579 579 35,700
2020/12/23 575 580 565 580 24,300
2020/12/22 580 589 569 571 31,800
2020/12/21 587 594 582 590 28,300
2020/12/18 585 593 578 588 43,300
2020/12/17 572 581 572 581 17,400
2020/12/16 590 590 570 573 52,700
2020/12/15 596 596 586 586 22,700
2020/12/14 598 600 590 592 35,900
2020/12/11 590 597 585 597 42,400
2020/12/10 590 590 582 586 18,800
2020/12/09 583 590 583 586 12,700
2020/12/08 573 582 573 582 10,900
2020/12/07 573 592 571 571 53,800
2020/12/04 578 580 570 578 13,500
2020/12/03 561 575 560 574 23,100
2020/12/02 572 576 556 557 50,000
2020/12/01 562 571 562 568 20,300
2020/11/30 582 582 557 557 24,800
2020/11/27 576 589 575 582 24,500
2020/11/26 578 578 569 577 17,500
2020/11/25 604 605 569 569 84,600
2020/11/24 595 610 593 604 120,900
2020/11/20 569 593 564 591 123,100
2020/11/19 550 565 547 563 44,300
2020/11/18 538 555 535 551 41,500
2020/11/17 554 554 544 545 14,600
2020/11/16 543 554 538 548 46,600
2020/11/13 551 551 540 542 21,800
2020/11/12 564 564 553 556 42,900
2020/11/11 555 563 549 563 45,200
2020/11/10 558 558 537 553 51,900
2020/11/09 551 553 536 553 39,500
2020/11/06 550 550 540 548 19,000
2020/11/05 535 548 526 545 28,100
2020/11/04 541 541 528 534 30,700
2020/11/02 520 541 514 535 38,700
2020/10/30 538 538 506 517 24,400
2020/10/29 534 534 523 534 27,700
2020/10/28 543 543 528 537 21,200
2020/10/27 529 547 522 547 39,500
2020/10/26 544 546 525 531 27,800
2020/10/23 547 559 543 548 48,900
2020/10/22 549 554 545 551 33,800
2020/10/21 549 557 545 545 29,900
2020/10/20 555 555 547 547 23,300
2020/10/19 540 557 538 557 32,600
2020/10/16 535 544 534 534 20,900
2020/10/15 547 547 530 535 10,100
2020/10/14 557 557 539 539 33,600
2020/10/13 560 565 557 559 5,000
2020/10/12 563 565 554 560 15,600
2020/10/09 571 572 555 563 35,500
2020/10/08 556 570 553 570 29,900
2020/10/07 564 570 553 553 45,900
2020/10/06 572 573 565 566 17,600
2020/10/05 560 572 555 570 44,600
2020/10/02 568 582 545 545 55,200
2020/09/30 562 585 557 568 75,900
2020/09/29 563 568 561 563 51,700
2020/09/28 554 563 552 563 66,200
2020/09/25 547 549 542 549 31,400
2020/09/24 534 562 532 544 76,400
2020/09/23 525 533 522 533 24,000
2020/09/18 533 533 527 533 27,000
2020/09/17 527 529 526 528 15,600
2020/09/16 514 526 512 526 20,000
2020/09/15 521 521 509 512 29,300
2020/09/14 529 531 521 521 40,400
2020/09/11 528 528 523 527 28,700
2020/09/10 524 529 520 523 26,400
2020/09/09 530 532 523 523 27,900
2020/09/08 519 538 519 535 48,900
2020/09/07 519 519 513 516 11,400
2020/09/04 511 519 508 515 25,700
2020/09/03 513 524 512 512 29,800
2020/09/02 507 513 507 510 15,300
2020/09/01 499 506 499 506 19,000
2020/08/31 499 507 499 499 19,200
2020/08/28 506 508 497 501 14,900
2020/08/27 500 506 496 506 14,000
2020/08/26 506 506 500 501 8,400
2020/08/25 495 509 495 507 28,600
2020/08/24 498 498 490 490 11,500
2020/08/21 499 500 498 498 8,000
2020/08/20 500 500 492 496 17,700
2020/08/19 507 507 496 500 27,200
2020/08/18 514 516 506 506 15,300
2020/08/17 520 520 512 516 16,000
2020/08/14 520 522 516 517 16,200
2020/08/13 520 520 511 520 27,300
2020/08/12 515 518 513 514 22,900
2020/08/11 497 515 490 515 36,400
2020/08/07 502 502 492 500 8,900
2020/08/06 505 505 496 497 13,900
2020/08/05 491 500 486 500 12,400
2020/08/04 486 493 485 491 30,800
2020/08/03 482 491 474 491 31,400
2020/07/31 499 499 474 474 38,800
2020/07/30 501 502 494 501 28,100
2020/07/29 505 507 496 501 27,900
2020/07/28 518 518 505 509 33,600
2020/07/27 513 522 507 522 51,400
2020/07/22 526 527 513 513 22,000
2020/07/21 529 529 508 527 31,900
2020/07/20 522 527 513 525 36,400
2020/07/17 520 520 514 517 10,000
2020/07/16 521 521 514 517 7,200
2020/07/15 517 522 513 520 22,700
2020/07/14 512 513 504 513 15,300
2020/07/13 502 513 502 512 20,600
2020/07/10 497 503 495 495 32,300
2020/07/09 513 513 497 497 53,300
2020/07/08 517 528 513 513 30,100
2020/07/07 522 525 510 524 21,000
2020/07/06 510 525 504 517 29,700
2020/07/03 501 509 499 509 15,600
2020/07/02 502 505 492 501 33,600
2020/07/01 517 517 498 498 45,300
2020/06/30 518 521 514 514 35,800
2020/06/29 526 534 514 514 34,800
2020/06/26 522 534 520 531 37,100
2020/06/25 526 528 518 520 22,000
2020/06/24 537 538 525 525 14,900
2020/06/23 531 537 525 537 32,900
2020/06/22 527 533 527 530 9,200
2020/06/19 533 533 525 527 31,200
2020/06/18 530 533 521 533 19,800
2020/06/17 536 541 533 533 18,300
2020/06/16 529 537 526 535 53,600
2020/06/15 542 542 523 524 28,900
2020/06/12 532 542 521 540 50,400
2020/06/11 561 564 549 549 50,000
2020/06/10 568 573 563 566 27,300
2020/06/09 572 572 562 570 22,600
2020/06/08 576 576 565 568 21,200
2020/06/05 568 570 566 569 13,300
2020/06/04 577 577 564 567 40,900
2020/06/03 574 575 564 571 35,200
2020/06/02 577 577 568 572 33,800
2020/06/01 559 576 559 576 39,800
2020/05/29 564 565 558 559 18,800
2020/05/28 568 568 553 566 34,900
2020/05/27 560 565 551 565 25,900
2020/05/26 551 557 549 554 25,600
2020/05/25 544 554 543 552 15,600
2020/05/22 552 558 543 543 11,600
2020/05/21 551 556 541 552 39,400
2020/05/20 560 560 547 551 32,100
2020/05/19 570 586 560 560 74,800
2020/05/18 538 570 532 570 78,400
2020/05/15 517 538 517 537 65,400
2020/05/14 514 519 503 516 79,800
2020/05/13 503 514 498 514 25,800
2020/05/12 512 512 501 508 15,900
2020/05/11 493 512 490 510 26,300
2020/05/08 479 492 472 492 33,100
2020/05/07 476 485 472 472 32,500
2020/05/01 485 485 475 476 23,600
2020/04/30 490 492 485 487 38,600
2020/04/28 489 489 480 487 24,500
2020/04/27 490 492 483 487 25,700
2020/04/24 493 494 484 485 30,200
2020/04/23 492 494 488 494 17,700
2020/04/22 492 494 483 490 33,100
2020/04/21 488 494 482 494 26,800
2020/04/20 483 496 483 488 39,000
2020/04/17 494 494 481 483 36,900
2020/04/16 463 489 459 489 38,500
2020/04/15 482 482 468 468 24,700
2020/04/14 484 484 470 480 29,000
2020/04/13 481 484 476 478 11,800
2020/04/10 484 489 472 489 22,400
2020/04/09 485 485 468 480 23,600
2020/04/08 489 490 475 486 26,200
2020/04/07 476 491 471 489 45,400
2020/04/06 432 462 425 460 40,700
2020/04/03 456 459 437 440 37,800
2020/04/02 459 467 446 448 36,600
2020/04/01 484 491 455 459 69,700
2020/03/31 523 529 487 487 91,400
2020/03/30 515 530 486 528 84,400
2020/03/27 499 530 495 530 94,400
2020/03/26 475 494 468 493 90,800
2020/03/25 474 495 471 495 59,400
2020/03/24 453 465 442 458 45,400
2020/03/23 414 447 408 445 81,400
2020/03/19 452 455 411 413 74,600
2020/03/18 469 470 438 438 56,100
2020/03/17 420 464 417 461 92,400
2020/03/16 435 447 424 430 63,100
2020/03/13 410 433 407 419 105,600
2020/03/12 450 460 435 449 97,400
2020/03/11 474 485 463 463 40,300
2020/03/10 456 479 445 478 96,800
2020/03/09 485 487 461 463 66,800
2020/03/06 513 513 498 498 42,100
2020/03/05 524 529 515 517 25,500
2020/03/04 516 531 516 519 28,500
2020/03/03 550 550 522 522 48,000
2020/03/02 515 550 515 534 61,500
2020/02/28 532 535 517 518 71,600
2020/02/27 564 564 543 547 58,700
2020/02/26 551 562 546 561 53,700
2020/02/25 563 567 556 556 62,100
2020/02/21 584 592 581 581 17,800
2020/02/20 594 596 585 585 30,300
2020/02/19 589 595 587 587 25,700
2020/02/18 602 602 588 588 46,500
2020/02/17 604 606 594 602 22,700
2020/02/14 603 607 596 607 44,500
2020/02/13 614 614 606 608 16,400
2020/02/12 612 613 606 611 19,700
2020/02/10 612 613 605 608 32,300
2020/02/07 615 615 606 611 28,900
2020/02/06 616 619 613 616 73,200
2020/02/05 615 617 611 612 53,200
2020/02/04 604 617 602 615 30,700
2020/02/03 590 612 585 608 96,500
2020/01/31 632 645 632 640 31,000
2020/01/30 642 648 630 635 62,000
2020/01/29 655 655 637 649 55,700
2020/01/28 636 649 628 645 53,700
2020/01/27 660 660 642 643 73,800
2020/01/24 680 680 660 665 65,400
2020/01/23 682 682 666 673 105,200
2020/01/22 699 699 683 683 96,300
2020/01/21 685 698 685 694 89,700
2020/01/20 664 689 664 684 109,700
2020/01/17 662 669 654 656 80,400
2020/01/16 634 664 633 657 110,300
2020/01/15 635 635 627 634 64,400
2020/01/14 624 635 620 635 70,100
2020/01/10 615 620 615 620 31,000
2020/01/09 611 618 611 615 17,300
2020/01/08 610 610 598 605 43,100
2020/01/07 610 619 610 615 23,000
2020/01/06 616 616 604 609 61,200

このページの先頭へ