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

東祥(8920)の株価時系列情報

東祥(8920)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
2026/07/07 769 786 769 775 67,600
2026/07/06 758 768 756 764 68,800
2026/07/03 763 774 756 757 61,700
2026/07/02 753 766 753 764 49,900
2026/07/01 751 756 746 750 45,700
2026/06/30 755 756 738 748 106,200
2026/06/29 748 762 748 761 70,000
2026/06/26 736 746 734 739 58,300
2026/06/25 740 745 730 736 58,600
2026/06/24 748 752 741 741 63,100
2026/06/23 750 750 741 743 54,200
2026/06/22 755 760 741 747 41,100
2026/06/19 748 755 743 751 57,200
2026/06/18 750 754 736 748 71,200
2026/06/17 759 768 751 751 76,700
2026/06/16 762 763 751 756 65,600
2026/06/15 743 767 740 765 128,800
2026/06/12 718 743 718 737 110,300
2026/06/11 736 737 722 723 95,500
2026/06/10 718 744 718 742 128,900
2026/06/09 724 733 721 730 93,500
2026/06/08 728 734 704 724 95,100
2026/06/05 705 730 705 730 100,700
2026/06/04 705 716 702 704 169,000
2026/06/03 718 720 698 709 135,900
2026/06/02 721 729 710 718 117,800
2026/06/01 744 746 720 726 110,300
2026/05/29 748 762 745 745 98,400
2026/05/28 739 755 726 753 126,200
2026/05/27 733 750 732 748 157,700
2026/05/26 745 748 730 742 115,100
2026/05/25 783 786 744 746 200,800
2026/05/22 789 796 780 792 77,700
2026/05/21 786 786 774 777 69,200
2026/05/20 800 806 765 773 88,400
2026/05/19 769 803 765 800 115,600
2026/05/18 753 785 746 781 166,700
2026/05/15 742 765 731 765 171,400
2026/05/14 815 818 734 753 504,600
2026/05/13 814 820 810 816 145,900
2026/05/12 818 822 807 810 91,200
2026/05/11 829 830 819 820 90,100
2026/05/08 820 831 799 831 117,800
2026/05/07 833 838 822 827 108,200
2026/05/01 832 833 816 833 107,800
2026/04/30 821 841 821 835 91,900
2026/04/28 822 834 817 834 82,100
2026/04/27 837 837 811 822 105,500
2026/04/24 863 866 843 846 85,300
2026/04/23 866 872 856 863 101,300
2026/04/22 878 878 868 869 58,400
2026/04/21 899 901 882 883 42,600
2026/04/20 903 905 882 890 101,000
2026/04/17 905 915 900 909 57,700
2026/04/16 917 926 908 914 84,300
2026/04/15 904 916 904 912 90,500
2026/04/14 893 902 889 893 33,100
2026/04/13 903 907 887 888 49,700
2026/04/10 915 918 901 905 61,300
2026/04/09 920 925 910 910 52,000
2026/04/08 910 929 901 925 85,200
2026/04/07 897 910 885 895 33,300
2026/04/06 896 903 892 902 30,800
2026/04/03 885 909 885 896 52,500
2026/03/27 872 880 862 875 74,800
2026/03/26 883 884 863 875 85,900
2026/03/25 866 884 862 883 104,800
2026/03/24 849 861 849 858 107,500
2026/03/23 844 849 825 830 145,500
2026/03/19 898 899 874 874 94,800
2026/03/18 891 913 887 911 66,300
2026/03/17 876 890 876 883 72,200
2026/03/16 868 888 861 882 113,200
2026/03/13 859 873 859 871 71,400
2026/03/12 890 890 867 870 101,900
2026/03/11 900 908 894 894 60,300
2026/03/10 889 905 882 893 117,700
2026/03/09 860 881 856 877 188,200
2026/03/06 896 922 889 920 103,900
2026/03/05 882 919 882 911 181,700
2026/03/04 874 884 855 870 247,500
2026/03/03 929 929 896 904 170,500
2026/03/02 937 946 927 933 119,300
2026/02/27 928 958 928 952 218,100
2026/02/26 931 944 928 928 131,900
2026/02/25 940 962 938 941 150,700
2026/02/24 930 947 925 941 125,100
2026/02/20 928 949 921 936 133,500
2026/02/19 934 944 925 940 140,700
2026/02/18 952 957 944 944 143,000
2026/02/17 945 980 942 966 258,900
2026/02/16 944 948 928 940 221,200
2026/02/13 930 935 916 929 166,100
2026/02/12 930 948 911 918 165,200
2026/02/10 922 933 911 932 211,100
2026/02/09 938 951 922 927 219,600
2026/02/06 917 950 902 936 371,600
2026/02/05 921 972 906 926 1,410,100
2026/02/04 890 906 873 906 710,100
2026/02/03 760 764 747 756 174,900
2026/02/02 751 764 746 750 117,400
2026/01/30 737 750 734 746 94,600
2026/01/29 750 750 727 736 120,900
2026/01/28 742 756 740 750 68,500
2026/01/27 755 756 746 750 95,600
2026/01/26 764 765 755 760 77,300
2026/01/23 775 788 773 778 54,400
2026/01/22 769 779 769 779 43,700
2026/01/21 757 771 752 769 97,100
2026/01/20 758 772 754 767 95,800
2026/01/19 782 786 763 763 144,400
2026/01/16 785 794 777 790 90,000
2026/01/15 784 796 784 793 81,600
2026/01/14 780 798 774 791 115,700
2026/01/13 800 803 779 780 139,100
2026/01/09 791 801 788 800 108,100
2026/01/08 782 790 778 790 67,700
2026/01/07 770 785 763 783 129,400
2026/01/06 765 778 765 773 82,600
2026/01/05 777 777 761 773 149,300
2025/12/30 787 800 771 780 100,300
2025/12/29 759 778 753 775 82,100
2025/12/26 764 767 751 759 83,100
2025/12/25 752 767 750 762 96,300
2025/12/24 753 757 740 750 115,500
2025/12/23 748 762 746 755 69,200
2025/12/22 763 765 750 753 72,700
2025/12/19 752 762 750 760 70,400
2025/12/18 741 765 739 763 77,300
2025/12/17 750 750 742 748 44,700
2025/12/16 752 752 744 747 43,200
2025/12/15 750 761 746 757 55,200
2025/12/12 746 760 742 756 75,200
2025/12/11 749 749 728 733 68,800
2025/12/10 755 759 738 741 113,600
2025/12/09 782 786 755 755 119,600
2025/12/08 786 791 780 788 57,800
2025/12/05 794 801 779 786 74,900
2025/12/04 802 808 795 804 66,200
2025/12/03 810 813 802 802 97,500
2025/12/02 795 798 771 795 111,900
2025/12/01 798 806 785 801 83,000
2025/11/28 791 802 789 800 47,700
2025/11/27 803 809 789 795 65,000
2025/11/26 794 803 794 803 41,100
2025/11/25 798 798 786 794 32,400
2025/11/21 795 804 794 802 57,800
2025/11/20 784 799 777 798 74,800
2025/11/19 775 791 771 781 92,900
2025/11/18 783 789 767 775 91,600
2025/11/17 800 803 778 792 80,000
2025/11/14 790 805 785 799 84,200
2025/11/13 797 802 786 790 87,700
2025/11/12 791 795 781 792 63,000
2025/11/11 767 791 763 790 107,500
2025/11/10 802 813 759 761 176,000
2025/11/07 784 800 774 780 94,000
2025/11/06 777 792 777 790 54,800
2025/11/05 791 794 758 777 76,200
2025/11/04 780 804 780 791 48,700
2025/10/31 770 789 769 789 87,200
2025/10/30 761 775 761 770 88,900
2025/10/29 794 794 752 759 105,400
2025/10/28 810 810 789 794 93,500
2025/10/27 818 820 810 810 93,300
2025/10/24 815 825 811 814 69,000
2025/10/23 811 822 805 815 46,700
2025/10/22 815 818 809 811 57,500
2025/10/21 813 817 807 815 97,400
2025/10/20 802 822 801 814 189,100
2025/10/17 773 790 772 790 70,600
2025/10/16 770 779 770 773 59,700
2025/10/15 755 774 753 769 104,400
2025/10/14 770 779 750 750 158,700
2025/10/10 773 787 765 783 75,900
2025/10/09 775 788 775 788 68,900
2025/10/08 783 795 775 775 82,600
2025/10/07 773 787 763 782 82,900
2025/10/06 777 779 770 775 87,100
2025/10/03 745 765 745 765 54,400
2025/10/02 746 755 733 742 67,900
2025/10/01 755 756 740 742 107,000
2025/09/30 763 767 755 760 94,100
2025/09/29 770 773 760 762 83,900
2025/09/26 763 773 763 771 141,000
2025/09/25 753 768 753 765 167,600
2025/09/24 827 827 745 751 314,300
2025/09/22 811 834 810 827 163,100
2025/09/19 802 813 798 813 204,500
2025/09/18 774 803 768 800 186,000
2025/09/17 760 780 755 773 123,200
2025/09/16 730 778 725 767 380,600
2025/09/12 723 730 718 730 77,500
2025/09/11 726 732 713 721 85,000
2025/09/10 727 727 720 726 70,800
2025/09/09 724 727 714 727 62,100
2025/09/08 725 730 716 719 70,600
2025/09/05 714 729 714 724 135,000
2025/09/04 706 715 706 713 79,100
2025/09/03 706 716 705 705 103,500

このページの先頭へ