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 |
|---|---|---|---|---|---|
| 2024/07/26 | 711 | 719 | 710 | 712 | 76,800 |
| 2024/07/25 | 715 | 722 | 708 | 710 | 155,200 |
| 2024/07/24 | 733 | 741 | 727 | 729 | 61,000 |
| 2024/07/23 | 722 | 737 | 722 | 733 | 70,100 |
| 2024/07/22 | 728 | 732 | 722 | 722 | 42,000 |
| 2024/07/19 | 725 | 734 | 721 | 729 | 139,000 |
| 2024/07/18 | 731 | 742 | 731 | 732 | 55,300 |
| 2024/07/17 | 728 | 744 | 727 | 740 | 91,800 |
| 2024/07/16 | 742 | 744 | 725 | 727 | 85,900 |
| 2024/07/12 | 722 | 750 | 722 | 743 | 152,300 |
| 2024/07/11 | 721 | 738 | 721 | 737 | 173,800 |
| 2024/07/10 | 727 | 728 | 711 | 719 | 124,600 |
| 2024/07/09 | 718 | 730 | 716 | 726 | 77,900 |
| 2024/07/08 | 717 | 721 | 709 | 721 | 83,400 |
| 2024/07/05 | 729 | 733 | 713 | 714 | 176,300 |
| 2024/07/04 | 724 | 733 | 722 | 726 | 66,900 |
| 2024/07/03 | 719 | 728 | 718 | 728 | 51,000 |
| 2024/07/02 | 721 | 723 | 707 | 719 | 129,100 |
| 2024/07/01 | 724 | 734 | 716 | 721 | 99,800 |
| 2024/06/28 | 724 | 724 | 717 | 720 | 72,200 |
| 2024/06/27 | 717 | 731 | 717 | 725 | 103,800 |
| 2024/06/26 | 718 | 719 | 710 | 714 | 41,300 |
| 2024/06/25 | 715 | 721 | 713 | 715 | 50,700 |
| 2024/06/24 | 709 | 713 | 704 | 708 | 41,800 |
| 2024/06/21 | 709 | 721 | 704 | 706 | 92,500 |
| 2024/06/20 | 723 | 725 | 703 | 710 | 100,600 |
| 2024/06/19 | 726 | 731 | 720 | 726 | 93,000 |
| 2024/06/18 | 715 | 735 | 715 | 726 | 146,500 |
| 2024/06/17 | 721 | 721 | 694 | 703 | 109,900 |
| 2024/06/14 | 702 | 727 | 702 | 722 | 83,500 |
| 2024/06/13 | 726 | 726 | 708 | 709 | 55,100 |
| 2024/06/12 | 716 | 735 | 716 | 722 | 95,200 |
| 2024/06/11 | 724 | 725 | 716 | 716 | 31,000 |
| 2024/06/10 | 720 | 728 | 720 | 723 | 52,600 |
| 2024/06/07 | 711 | 718 | 711 | 717 | 24,700 |
| 2024/06/06 | 724 | 724 | 705 | 710 | 63,400 |
| 2024/06/05 | 712 | 724 | 709 | 719 | 68,100 |
| 2024/06/04 | 722 | 727 | 706 | 710 | 102,200 |
| 2024/06/03 | 730 | 737 | 724 | 729 | 92,600 |
| 2024/05/31 | 700 | 728 | 700 | 725 | 103,500 |
| 2024/05/30 | 683 | 695 | 676 | 695 | 84,000 |
| 2024/05/29 | 711 | 712 | 692 | 692 | 85,200 |
| 2024/05/28 | 717 | 722 | 708 | 709 | 56,300 |
| 2024/05/27 | 719 | 722 | 705 | 722 | 102,400 |
| 2024/05/24 | 727 | 729 | 720 | 721 | 91,200 |
| 2024/05/23 | 716 | 747 | 713 | 739 | 226,900 |
| 2024/05/22 | 708 | 709 | 700 | 704 | 70,600 |
| 2024/05/21 | 730 | 734 | 710 | 710 | 130,500 |
| 2024/05/20 | 723 | 733 | 717 | 719 | 54,500 |
| 2024/05/17 | 713 | 726 | 712 | 724 | 111,800 |
| 2024/05/16 | 711 | 717 | 693 | 711 | 143,600 |
| 2024/05/15 | 732 | 741 | 702 | 709 | 146,200 |
| 2024/05/14 | 697 | 734 | 697 | 734 | 333,200 |
| 2024/05/13 | 688 | 726 | 684 | 688 | 247,000 |
| 2024/05/10 | 700 | 708 | 683 | 693 | 231,600 |
| 2024/05/09 | 730 | 730 | 717 | 722 | 64,500 |
| 2024/05/08 | 718 | 731 | 715 | 724 | 99,600 |
| 2024/05/07 | 702 | 722 | 701 | 720 | 129,300 |
| 2024/05/02 | 696 | 703 | 694 | 695 | 73,900 |
| 2024/05/01 | 686 | 697 | 682 | 694 | 84,300 |
| 2024/04/30 | 682 | 686 | 673 | 684 | 120,500 |
| 2024/04/26 | 669 | 677 | 656 | 677 | 169,400 |
| 2024/04/25 | 681 | 681 | 670 | 671 | 125,500 |
| 2024/04/24 | 684 | 693 | 682 | 686 | 106,600 |
| 2024/04/23 | 693 | 693 | 681 | 682 | 105,400 |
| 2024/04/22 | 688 | 697 | 686 | 697 | 203,200 |
| 2024/04/19 | 696 | 697 | 672 | 680 | 199,600 |
| 2024/04/18 | 691 | 707 | 686 | 703 | 85,800 |
| 2024/04/17 | 704 | 713 | 693 | 694 | 90,600 |
| 2024/04/16 | 708 | 711 | 701 | 702 | 106,600 |
| 2024/04/15 | 707 | 717 | 705 | 716 | 71,400 |
| 2024/04/12 | 722 | 734 | 716 | 720 | 71,200 |
| 2024/04/11 | 723 | 729 | 718 | 724 | 50,600 |
| 2024/04/10 | 729 | 738 | 727 | 733 | 74,400 |
| 2024/04/09 | 715 | 732 | 710 | 727 | 97,400 |
| 2024/04/08 | 714 | 718 | 704 | 718 | 100,100 |
| 2024/04/05 | 697 | 713 | 694 | 709 | 135,500 |
| 2024/04/04 | 697 | 719 | 691 | 710 | 160,400 |
| 2024/04/03 | 690 | 694 | 682 | 691 | 188,800 |
| 2024/04/02 | 722 | 722 | 692 | 699 | 318,100 |
| 2024/04/01 | 740 | 743 | 725 | 726 | 131,500 |
| 2024/03/29 | 719 | 744 | 718 | 740 | 273,700 |
| 2024/03/28 | 740 | 746 | 710 | 710 | 1,059,500 |
| 2024/03/27 | 772 | 776 | 760 | 765 | 499,500 |
| 2024/03/26 | 775 | 780 | 757 | 760 | 391,500 |
| 2024/03/25 | 791 | 796 | 781 | 781 | 334,200 |
| 2024/03/22 | 790 | 805 | 786 | 802 | 180,600 |
| 2024/03/21 | 807 | 807 | 796 | 796 | 228,800 |
| 2024/03/19 | 782 | 792 | 780 | 792 | 192,600 |
| 2024/03/18 | 776 | 790 | 776 | 782 | 202,500 |
| 2024/03/15 | 755 | 765 | 751 | 761 | 144,600 |
| 2024/03/14 | 738 | 764 | 738 | 762 | 193,400 |
| 2024/03/13 | 762 | 762 | 735 | 738 | 233,700 |
| 2024/03/12 | 747 | 764 | 731 | 764 | 204,300 |
| 2024/03/11 | 755 | 763 | 741 | 750 | 216,400 |
| 2024/03/08 | 765 | 773 | 755 | 762 | 315,000 |
| 2024/03/07 | 783 | 783 | 764 | 770 | 240,800 |
| 2024/03/06 | 764 | 793 | 760 | 776 | 242,700 |
| 2024/03/05 | 756 | 771 | 746 | 765 | 201,000 |
| 2024/03/04 | 774 | 776 | 760 | 766 | 229,300 |
| 2024/03/01 | 805 | 805 | 770 | 773 | 214,600 |
| 2024/02/29 | 788 | 801 | 778 | 795 | 195,700 |
| 2024/02/28 | 802 | 804 | 792 | 792 | 137,000 |
| 2024/02/27 | 800 | 810 | 793 | 803 | 81,200 |
| 2024/02/26 | 790 | 809 | 781 | 801 | 144,000 |
| 2024/02/22 | 807 | 819 | 784 | 789 | 172,100 |
| 2024/02/21 | 799 | 800 | 787 | 795 | 131,800 |
| 2024/02/20 | 805 | 828 | 800 | 803 | 203,700 |
| 2024/02/19 | 774 | 796 | 774 | 792 | 187,500 |
| 2024/02/16 | 752 | 776 | 745 | 773 | 162,300 |
| 2024/02/15 | 775 | 775 | 739 | 747 | 237,100 |
| 2024/02/14 | 774 | 776 | 757 | 768 | 247,200 |
| 2024/02/13 | 776 | 789 | 761 | 789 | 236,200 |
| 2024/02/09 | 766 | 774 | 757 | 762 | 159,500 |
| 2024/02/08 | 777 | 779 | 750 | 767 | 317,400 |
| 2024/02/07 | 786 | 787 | 768 | 777 | 249,700 |
| 2024/02/06 | 811 | 812 | 790 | 790 | 205,000 |
| 2024/02/05 | 815 | 824 | 801 | 811 | 234,000 |
| 2024/02/02 | 816 | 834 | 808 | 814 | 267,800 |
| 2024/02/01 | 877 | 877 | 807 | 810 | 744,900 |
| 2024/01/31 | 905 | 915 | 890 | 907 | 198,300 |
| 2024/01/30 | 923 | 937 | 912 | 916 | 182,700 |
| 2024/01/29 | 924 | 931 | 910 | 910 | 203,200 |
| 2024/01/26 | 906 | 932 | 901 | 919 | 339,900 |
| 2024/01/25 | 886 | 906 | 883 | 906 | 176,700 |
| 2024/01/24 | 890 | 898 | 870 | 884 | 282,900 |
| 2024/01/23 | 896 | 896 | 879 | 887 | 218,800 |
| 2024/01/22 | 868 | 883 | 861 | 881 | 136,000 |
| 2024/01/19 | 857 | 870 | 850 | 865 | 149,800 |
| 2024/01/18 | 852 | 865 | 839 | 844 | 200,400 |
| 2024/01/17 | 885 | 887 | 856 | 856 | 186,600 |
| 2024/01/16 | 886 | 901 | 873 | 873 | 214,700 |
| 2024/01/15 | 885 | 890 | 874 | 876 | 230,200 |
| 2024/01/12 | 899 | 908 | 881 | 885 | 221,500 |
| 2024/01/11 | 878 | 898 | 874 | 884 | 250,200 |
| 2024/01/10 | 871 | 880 | 866 | 872 | 167,100 |
| 2024/01/09 | 858 | 874 | 855 | 871 | 188,100 |
| 2024/01/05 | 862 | 863 | 842 | 844 | 158,700 |
| 2024/01/04 | 829 | 857 | 813 | 857 | 209,400 |
| 2023/12/29 | 840 | 846 | 828 | 836 | 210,000 |
| 2023/12/28 | 810 | 827 | 801 | 827 | 168,100 |
| 2023/12/27 | 779 | 820 | 776 | 817 | 293,500 |
| 2023/12/26 | 780 | 782 | 766 | 769 | 126,400 |
| 2023/12/25 | 784 | 787 | 776 | 779 | 95,500 |
| 2023/12/22 | 770 | 788 | 770 | 781 | 88,700 |
| 2023/12/21 | 776 | 776 | 765 | 768 | 128,100 |
| 2023/12/20 | 786 | 806 | 780 | 780 | 161,600 |
| 2023/12/19 | 766 | 779 | 757 | 779 | 161,900 |
| 2023/12/18 | 762 | 770 | 753 | 770 | 107,400 |
| 2023/12/15 | 760 | 770 | 754 | 769 | 146,400 |
| 2023/12/14 | 777 | 791 | 751 | 760 | 199,800 |
| 2023/12/13 | 760 | 778 | 760 | 772 | 133,100 |
| 2023/12/12 | 780 | 780 | 762 | 764 | 191,400 |
| 2023/12/11 | 787 | 791 | 776 | 779 | 109,500 |
| 2023/12/08 | 780 | 789 | 773 | 779 | 218,600 |
| 2023/12/07 | 835 | 835 | 786 | 788 | 339,600 |
| 2023/12/06 | 803 | 831 | 803 | 831 | 123,900 |
| 2023/12/05 | 802 | 812 | 798 | 805 | 148,300 |
| 2023/12/04 | 809 | 820 | 801 | 817 | 101,400 |
| 2023/12/01 | 816 | 817 | 800 | 801 | 189,900 |
| 2023/11/30 | 820 | 826 | 807 | 816 | 126,000 |
| 2023/11/29 | 824 | 846 | 822 | 823 | 174,900 |
| 2023/11/28 | 811 | 822 | 803 | 821 | 159,800 |
| 2023/11/27 | 825 | 825 | 808 | 809 | 145,200 |
| 2023/11/24 | 846 | 846 | 821 | 830 | 237,700 |
| 2023/11/22 | 800 | 845 | 792 | 841 | 316,700 |
| 2023/11/21 | 792 | 800 | 778 | 800 | 199,700 |
| 2023/11/20 | 771 | 814 | 768 | 792 | 384,400 |
| 2023/11/17 | 784 | 792 | 763 | 766 | 259,900 |
| 2023/11/16 | 806 | 806 | 770 | 774 | 356,000 |
| 2023/11/15 | 788 | 813 | 776 | 813 | 335,500 |
| 2023/11/14 | 789 | 791 | 756 | 765 | 563,600 |
| 2023/11/13 | 832 | 843 | 798 | 798 | 351,800 |
| 2023/11/10 | 850 | 863 | 828 | 842 | 313,200 |
| 2023/11/09 | 875 | 885 | 863 | 880 | 205,100 |
| 2023/11/08 | 875 | 882 | 849 | 874 | 279,500 |
| 2023/11/07 | 920 | 920 | 863 | 873 | 388,400 |
| 2023/11/06 | 923 | 938 | 912 | 920 | 210,800 |
| 2023/11/02 | 929 | 938 | 898 | 914 | 344,600 |
| 2023/11/01 | 974 | 975 | 884 | 930 | 555,600 |
| 2023/10/31 | 946 | 969 | 931 | 969 | 212,400 |
| 2023/10/30 | 970 | 975 | 944 | 949 | 108,500 |
| 2023/10/27 | 970 | 982 | 967 | 982 | 77,200 |
| 2023/10/26 | 980 | 981 | 962 | 968 | 123,100 |
| 2023/10/25 | 984 | 1,002 | 983 | 988 | 97,400 |
| 2023/10/24 | 965 | 985 | 939 | 982 | 160,500 |
| 2023/10/23 | 979 | 982 | 957 | 963 | 161,800 |
| 2023/10/20 | 993 | 994 | 976 | 988 | 123,600 |
| 2023/10/19 | 1,001 | 1,013 | 996 | 1,003 | 102,500 |
| 2023/10/18 | 987 | 1,025 | 979 | 1,022 | 217,400 |
| 2023/10/17 | 989 | 999 | 977 | 985 | 222,300 |
| 2023/10/16 | 1,012 | 1,012 | 971 | 974 | 276,500 |
| 2023/10/13 | 1,055 | 1,056 | 1,013 | 1,015 | 243,000 |
| 2023/10/12 | 1,070 | 1,072 | 1,059 | 1,066 | 151,900 |
| 2023/10/11 | 1,071 | 1,095 | 1,071 | 1,072 | 168,700 |
| 2023/10/10 | 1,085 | 1,085 | 1,062 | 1,072 | 169,700 |
| 2023/10/06 | 1,070 | 1,080 | 1,063 | 1,079 | 106,800 |
| 2023/10/05 | 1,045 | 1,070 | 1,044 | 1,070 | 184,200 |
| 2023/10/04 | 1,054 | 1,061 | 1,034 | 1,042 | 205,000 |
| 2023/10/03 | 1,110 | 1,112 | 1,076 | 1,077 | 160,600 |