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
2022/12/30 758 760 752 752 16,400
2022/12/29 755 763 747 761 19,400
2022/12/28 750 755 743 755 15,300
2022/12/27 759 759 749 751 11,500
2022/12/26 745 751 745 750 19,600
2022/12/23 742 745 736 745 20,200
2022/12/22 747 750 743 749 28,800
2022/12/21 749 752 742 743 53,400
2022/12/20 781 781 748 751 47,500
2022/12/19 758 766 757 766 14,400
2022/12/16 766 774 760 760 27,000
2022/12/15 772 783 771 776 13,300
2022/12/14 765 786 765 779 52,900
2022/12/13 774 777 766 766 19,200
2022/12/12 761 774 758 772 19,900
2022/12/09 757 762 757 761 23,200
2022/12/08 755 755 746 750 17,200
2022/12/07 745 756 745 749 21,200
2022/12/06 751 754 745 745 36,700
2022/12/05 761 766 753 757 58,000
2022/12/02 775 776 764 764 34,400
2022/12/01 787 787 777 782 31,000
2022/11/30 787 795 786 790 21,400
2022/11/29 803 803 790 793 30,300
2022/11/28 825 825 807 807 34,900
2022/11/25 813 825 807 823 45,300
2022/11/24 804 817 801 815 53,700
2022/11/22 789 803 788 802 52,100
2022/11/21 778 787 774 787 74,800
2022/11/18 775 776 770 771 20,900
2022/11/17 767 775 765 772 21,000
2022/11/16 772 772 764 769 59,600
2022/11/15 771 772 763 767 18,900
2022/11/14 770 781 768 769 30,300
2022/11/11 775 776 763 770 35,800
2022/11/10 776 776 762 769 24,200
2022/11/09 782 782 773 773 15,900
2022/11/08 771 783 769 782 19,200
2022/11/07 778 778 766 770 18,000
2022/11/04 777 782 766 770 32,800
2022/11/02 805 807 769 769 105,600
2022/11/01 810 812 804 808 14,200
2022/10/31 800 811 798 809 26,700
2022/10/28 790 804 786 800 99,700
2022/10/27 796 796 781 791 18,400
2022/10/26 798 800 794 796 14,900
2022/10/25 782 792 779 792 18,800
2022/10/24 797 797 776 776 22,900
2022/10/21 801 812 794 794 24,800
2022/10/20 788 807 785 806 47,500
2022/10/19 789 790 784 788 14,400
2022/10/18 783 790 783 786 15,200
2022/10/17 773 785 772 782 14,100
2022/10/14 777 785 768 781 29,900
2022/10/13 774 775 762 762 25,000
2022/10/12 775 778 770 774 27,500
2022/10/11 778 783 772 773 34,800
2022/10/07 788 789 777 777 37,000
2022/10/06 785 797 785 788 33,600
2022/10/05 788 795 781 784 27,300
2022/10/04 770 787 770 783 43,300
2022/10/03 744 759 743 755 26,900
2022/09/30 760 761 754 755 21,200
2022/09/29 765 769 761 766 32,700
2022/09/28 745 770 745 769 54,000
2022/09/27 750 756 746 748 30,600
2022/09/26 769 769 750 750 44,800
2022/09/22 769 779 766 775 20,000
2022/09/21 782 784 777 778 18,900
2022/09/20 776 793 774 793 39,400
2022/09/16 779 784 767 767 45,000
2022/09/15 791 791 784 784 20,100
2022/09/14 785 796 780 790 42,000
2022/09/13 798 801 793 800 23,600
2022/09/12 813 814 795 798 60,300
2022/09/09 807 815 805 808 43,900
2022/09/08 806 816 803 815 55,100
2022/09/07 805 808 792 797 44,400
2022/09/06 797 817 793 813 83,200
2022/09/05 780 792 780 789 22,100
2022/09/02 786 787 778 787 38,900
2022/09/01 789 790 777 777 39,600
2022/08/31 795 800 794 799 21,400
2022/08/30 797 807 795 801 32,300
2022/08/29 782 798 777 794 40,800
2022/08/26 802 802 790 797 35,300
2022/08/25 781 808 778 794 135,000
2022/08/24 764 779 760 779 36,800
2022/08/23 765 769 761 764 38,200
2022/08/22 770 775 767 769 26,300
2022/08/19 778 779 770 779 28,500
2022/08/18 768 776 767 774 31,600
2022/08/17 770 784 764 780 64,900
2022/08/16 744 773 738 762 97,700
2022/08/15 735 747 730 744 48,400
2022/08/12 725 733 725 733 35,300
2022/08/10 715 720 712 720 21,200
2022/08/09 716 719 714 715 15,600
2022/08/08 715 720 714 718 15,800
2022/08/05 707 716 704 716 33,200
2022/08/04 707 709 703 709 37,600
2022/08/03 710 711 705 707 35,600
2022/08/02 719 719 707 710 28,800
2022/08/01 712 724 712 722 39,800
2022/07/29 721 721 710 710 34,800
2022/07/28 725 726 716 721 32,700
2022/07/27 722 724 716 722 25,100
2022/07/26 726 728 721 721 18,600
2022/07/25 725 728 720 727 28,000
2022/07/22 721 728 718 726 28,500
2022/07/21 723 726 722 724 14,900
2022/07/20 723 725 718 723 38,000
2022/07/19 713 717 713 717 12,400
2022/07/15 713 715 704 713 18,200
2022/07/14 716 718 710 712 18,700
2022/07/13 710 716 710 716 17,200
2022/07/12 717 717 708 710 31,300
2022/07/11 715 724 715 722 41,000
2022/07/08 716 719 708 710 57,000
2022/07/07 716 716 702 713 36,200
2022/07/06 737 740 708 710 90,900
2022/07/05 715 751 715 746 196,400
2022/07/04 701 715 698 715 48,300
2022/07/01 704 710 696 698 29,300
2022/06/30 703 711 700 709 43,800
2022/06/29 707 716 700 700 50,700
2022/06/28 704 712 702 712 29,000
2022/06/27 708 709 699 704 46,300
2022/06/24 705 707 702 704 17,600
2022/06/23 706 709 702 705 8,200
2022/06/22 710 710 700 707 18,200
2022/06/21 701 707 698 706 21,300
2022/06/20 701 701 686 691 33,900
2022/06/17 688 698 681 691 42,200
2022/06/16 695 700 691 693 42,800
2022/06/15 708 708 690 690 23,400
2022/06/14 708 710 704 706 22,000
2022/06/13 708 719 706 717 36,900
2022/06/10 715 720 711 715 36,500
2022/06/09 716 724 716 723 25,100
2022/06/08 718 722 718 719 24,600
2022/06/07 714 718 713 715 38,800
2022/06/06 711 718 710 714 30,300
2022/06/03 723 724 707 714 51,200
2022/06/02 710 721 709 721 26,000
2022/06/01 705 711 705 710 20,000
2022/05/31 704 712 700 705 42,000
2022/05/30 713 713 704 704 54,800
2022/05/27 700 709 699 709 34,300
2022/05/26 707 707 694 698 28,000
2022/05/25 707 708 698 698 22,300
2022/05/24 709 709 699 703 25,600
2022/05/23 704 712 700 712 52,100
2022/05/20 697 698 688 698 32,200
2022/05/19 691 691 686 691 30,100
2022/05/18 701 705 699 705 27,300
2022/05/17 698 699 690 698 22,300
2022/05/16 710 712 694 695 28,200
2022/05/13 680 699 679 699 20,400
2022/05/12 689 698 688 688 22,900
2022/05/11 697 699 691 695 15,600
2022/05/10 700 703 689 697 19,600
2022/05/09 710 713 705 706 19,800
2022/05/06 707 715 704 710 13,300
2022/05/02 706 710 700 707 18,400
2022/04/28 689 710 686 710 33,300
2022/04/27 698 698 684 684 56,700
2022/04/26 694 699 692 698 16,100
2022/04/25 696 700 693 693 22,200
2022/04/22 711 711 702 705 26,600
2022/04/21 715 720 712 720 22,600
2022/04/20 720 720 714 715 26,600
2022/04/19 710 717 710 711 12,300
2022/04/18 704 712 702 708 24,100
2022/04/15 716 717 709 709 15,900
2022/04/14 715 722 711 722 21,200
2022/04/13 690 705 689 705 26,600
2022/04/12 705 706 687 690 29,600
2022/04/11 716 720 705 708 56,200
2022/04/08 713 720 707 720 42,200
2022/04/07 710 715 700 713 34,400
2022/04/06 716 720 709 719 22,800
2022/04/05 725 728 715 720 23,900
2022/04/04 723 724 720 720 14,200
2022/04/01 714 726 713 723 24,800
2022/03/31 737 739 723 724 38,600
2022/03/30 753 753 730 742 35,000
2022/03/29 748 755 742 755 38,000
2022/03/28 744 747 737 747 19,400
2022/03/25 741 744 737 744 21,600
2022/03/24 745 745 735 745 31,100
2022/03/23 749 755 741 750 53,400
2022/03/22 733 735 723 734 48,600
2022/03/18 719 724 706 724 40,900
2022/03/17 710 716 705 716 51,500
2022/03/16 706 708 694 701 35,700
2022/03/15 703 705 698 705 15,900
2022/03/14 694 699 692 693 13,300
2022/03/11 690 703 681 686 38,600
2022/03/10 681 699 681 699 47,900
2022/03/09 666 680 664 669 40,100
2022/03/08 670 680 664 672 101,600
2022/03/07 668 681 662 671 59,500
2022/03/04 694 694 667 670 127,600
2022/03/03 701 703 695 697 26,200
2022/03/02 700 702 692 692 25,200
2022/03/01 710 715 699 705 53,000
2022/02/28 703 708 690 707 43,900
2022/02/25 693 694 685 694 42,200
2022/02/24 685 690 672 690 52,000
2022/02/22 691 692 682 684 43,300
2022/02/21 700 700 686 698 34,200
2022/02/18 702 706 696 702 64,200
2022/02/17 720 721 702 704 34,100
2022/02/16 717 723 716 718 22,900
2022/02/15 716 725 704 706 56,200
2022/02/14 716 724 711 719 34,000
2022/02/10 725 728 713 720 28,600
2022/02/09 719 724 716 722 30,800
2022/02/08 716 727 710 715 32,600
2022/02/07 718 721 714 715 19,200
2022/02/04 709 722 709 718 27,900
2022/02/03 717 723 710 710 26,800
2022/02/02 705 726 705 726 40,100
2022/02/01 724 724 708 712 22,200
2022/01/31 725 725 715 718 27,900
2022/01/28 696 723 696 722 61,000
2022/01/27 705 715 685 686 69,400
2022/01/26 704 717 701 706 40,800
2022/01/25 717 726 702 704 63,700
2022/01/24 698 727 697 722 66,300
2022/01/21 718 718 693 704 121,100
2022/01/20 737 748 723 724 80,400
2022/01/19 766 772 744 749 77,700
2022/01/18 781 791 770 770 55,700
2022/01/17 774 782 771 781 50,400
2022/01/14 773 776 765 767 40,800
2022/01/13 771 779 770 773 29,200
2022/01/12 760 777 760 773 35,100
2022/01/11 770 770 759 760 34,500
2022/01/07 766 785 763 770 70,800
2022/01/06 787 787 763 765 65,100
2022/01/05 770 791 764 787 79,600
2022/01/04 762 774 762 766 56,800

このページの先頭へ