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 |
|---|---|---|---|---|---|
| 2025/06/13 | 600 | 605 | 591 | 596 | 70,200 |
| 2025/06/12 | 599 | 606 | 597 | 600 | 41,100 |
| 2025/06/11 | 611 | 614 | 599 | 599 | 88,400 |
| 2025/06/10 | 613 | 618 | 596 | 609 | 126,500 |
| 2025/06/09 | 622 | 625 | 614 | 614 | 108,900 |
| 2025/06/06 | 625 | 630 | 621 | 625 | 55,900 |
| 2025/06/05 | 625 | 634 | 621 | 625 | 79,100 |
| 2025/06/04 | 610 | 627 | 608 | 625 | 95,000 |
| 2025/06/03 | 613 | 616 | 606 | 608 | 60,400 |
| 2025/06/02 | 605 | 611 | 598 | 611 | 67,400 |
| 2025/05/30 | 592 | 606 | 588 | 605 | 78,800 |
| 2025/05/29 | 593 | 598 | 592 | 597 | 61,600 |
| 2025/05/28 | 590 | 598 | 590 | 594 | 66,400 |
| 2025/05/27 | 588 | 596 | 584 | 586 | 50,700 |
| 2025/05/26 | 599 | 599 | 588 | 588 | 50,800 |
| 2025/05/23 | 592 | 603 | 592 | 601 | 43,000 |
| 2025/05/22 | 587 | 594 | 581 | 593 | 81,300 |
| 2025/05/21 | 599 | 603 | 591 | 592 | 80,200 |
| 2025/05/20 | 600 | 603 | 594 | 599 | 87,800 |
| 2025/05/19 | 602 | 610 | 592 | 601 | 120,800 |
| 2025/05/16 | 594 | 603 | 589 | 602 | 138,500 |
| 2025/05/15 | 600 | 618 | 593 | 597 | 519,800 |
| 2025/05/14 | 555 | 564 | 546 | 556 | 111,500 |
| 2025/05/13 | 560 | 566 | 552 | 552 | 104,400 |
| 2025/05/12 | 558 | 564 | 550 | 550 | 76,800 |
| 2025/05/09 | 562 | 566 | 555 | 555 | 73,300 |
| 2025/05/08 | 572 | 572 | 556 | 562 | 105,200 |
| 2025/05/07 | 570 | 581 | 564 | 572 | 243,200 |
| 2025/05/02 | 552 | 571 | 542 | 557 | 165,400 |
| 2025/05/01 | 555 | 555 | 547 | 551 | 31,500 |
| 2025/04/30 | 560 | 560 | 548 | 550 | 61,600 |
| 2025/04/28 | 547 | 560 | 547 | 559 | 52,400 |
| 2025/04/25 | 545 | 552 | 541 | 546 | 41,400 |
| 2025/04/24 | 539 | 546 | 535 | 544 | 79,200 |
| 2025/04/23 | 539 | 541 | 533 | 533 | 57,400 |
| 2025/04/22 | 529 | 536 | 529 | 529 | 56,100 |
| 2025/04/21 | 530 | 543 | 526 | 529 | 98,300 |
| 2025/04/18 | 525 | 531 | 519 | 530 | 67,300 |
| 2025/04/17 | 516 | 526 | 515 | 525 | 96,700 |
| 2025/04/16 | 540 | 540 | 520 | 523 | 74,000 |
| 2025/04/15 | 547 | 551 | 540 | 540 | 82,900 |
| 2025/04/14 | 536 | 551 | 535 | 547 | 97,500 |
| 2025/04/11 | 519 | 542 | 508 | 536 | 148,600 |
| 2025/04/10 | 557 | 557 | 529 | 547 | 188,900 |
| 2025/04/09 | 515 | 515 | 498 | 500 | 297,900 |
| 2025/04/08 | 496 | 541 | 495 | 535 | 276,100 |
| 2025/04/07 | 499 | 503 | 475 | 475 | 322,600 |
| 2025/04/04 | 560 | 568 | 541 | 549 | 203,000 |
| 2025/04/03 | 573 | 591 | 561 | 587 | 185,600 |
| 2025/04/02 | 608 | 608 | 597 | 603 | 73,800 |
| 2025/04/01 | 599 | 608 | 591 | 604 | 159,100 |
| 2025/03/31 | 617 | 617 | 595 | 601 | 184,600 |
| 2025/03/28 | 638 | 641 | 629 | 637 | 110,500 |
| 2025/03/27 | 639 | 653 | 636 | 647 | 162,200 |
| 2025/03/26 | 649 | 654 | 641 | 647 | 147,600 |
| 2025/03/25 | 634 | 651 | 629 | 649 | 107,800 |
| 2025/03/24 | 640 | 642 | 627 | 635 | 100,300 |
| 2025/03/21 | 642 | 648 | 639 | 644 | 98,200 |
| 2025/03/19 | 642 | 650 | 638 | 648 | 130,300 |
| 2025/03/18 | 639 | 643 | 634 | 641 | 70,100 |
| 2025/03/17 | 639 | 640 | 632 | 635 | 62,900 |
| 2025/03/14 | 633 | 644 | 628 | 639 | 131,400 |
| 2025/03/13 | 642 | 647 | 634 | 640 | 133,400 |
| 2025/03/12 | 648 | 648 | 641 | 645 | 91,100 |
| 2025/03/11 | 649 | 654 | 639 | 654 | 95,200 |
| 2025/03/10 | 652 | 660 | 644 | 655 | 90,900 |
| 2025/03/07 | 651 | 656 | 645 | 656 | 96,700 |
| 2025/03/06 | 654 | 662 | 654 | 661 | 79,000 |
| 2025/03/05 | 663 | 663 | 647 | 652 | 114,900 |
| 2025/03/04 | 678 | 678 | 657 | 669 | 64,600 |
| 2025/03/03 | 674 | 684 | 671 | 681 | 70,700 |
| 2025/02/28 | 667 | 675 | 665 | 669 | 80,800 |
| 2025/02/27 | 653 | 677 | 653 | 677 | 47,900 |
| 2025/02/26 | 662 | 682 | 653 | 659 | 84,600 |
| 2025/02/25 | 665 | 672 | 658 | 661 | 53,300 |
| 2025/02/21 | 670 | 675 | 661 | 675 | 86,700 |
| 2025/02/20 | 683 | 689 | 676 | 679 | 70,300 |
| 2025/02/19 | 691 | 699 | 684 | 686 | 115,600 |
| 2025/02/18 | 692 | 700 | 689 | 693 | 60,000 |
| 2025/02/17 | 704 | 709 | 693 | 694 | 103,600 |
| 2025/02/14 | 732 | 736 | 709 | 712 | 105,400 |
| 2025/02/13 | 717 | 725 | 699 | 723 | 110,100 |
| 2025/02/12 | 695 | 720 | 675 | 718 | 186,900 |
| 2025/02/10 | 735 | 747 | 691 | 695 | 246,800 |
| 2025/02/07 | 708 | 714 | 696 | 705 | 102,600 |
| 2025/02/06 | 715 | 720 | 705 | 708 | 99,400 |
| 2025/02/05 | 694 | 718 | 694 | 713 | 155,300 |
| 2025/02/04 | 694 | 704 | 686 | 691 | 79,800 |
| 2025/02/03 | 691 | 696 | 676 | 694 | 159,700 |
| 2025/01/31 | 685 | 694 | 678 | 694 | 69,100 |
| 2025/01/30 | 681 | 691 | 678 | 690 | 109,700 |
| 2025/01/29 | 676 | 692 | 676 | 688 | 128,800 |
| 2025/01/28 | 654 | 677 | 654 | 674 | 200,600 |
| 2025/01/27 | 625 | 665 | 625 | 660 | 237,500 |
| 2025/01/24 | 620 | 629 | 620 | 624 | 63,000 |
| 2025/01/23 | 613 | 629 | 607 | 619 | 69,500 |
| 2025/01/22 | 607 | 617 | 607 | 613 | 64,300 |
| 2025/01/21 | 605 | 610 | 602 | 606 | 28,600 |
| 2025/01/20 | 601 | 609 | 601 | 605 | 36,300 |
| 2025/01/17 | 609 | 609 | 598 | 599 | 57,100 |
| 2025/01/16 | 615 | 615 | 605 | 609 | 43,200 |
| 2025/01/15 | 607 | 615 | 606 | 615 | 63,100 |
| 2025/01/14 | 612 | 612 | 603 | 606 | 85,100 |
| 2025/01/10 | 615 | 618 | 612 | 612 | 37,700 |
| 2025/01/09 | 625 | 625 | 614 | 616 | 86,400 |
| 2025/01/08 | 650 | 650 | 626 | 627 | 87,500 |
| 2025/01/07 | 635 | 652 | 627 | 650 | 102,200 |
| 2025/01/06 | 638 | 641 | 632 | 634 | 50,800 |
| 2024/12/30 | 630 | 639 | 628 | 633 | 44,000 |
| 2024/12/27 | 620 | 631 | 620 | 631 | 57,400 |
| 2024/12/26 | 616 | 625 | 614 | 618 | 96,500 |
| 2024/12/25 | 618 | 619 | 608 | 617 | 101,400 |
| 2024/12/24 | 626 | 626 | 616 | 618 | 101,700 |
| 2024/12/23 | 632 | 637 | 626 | 629 | 40,300 |
| 2024/12/20 | 635 | 641 | 633 | 633 | 52,800 |
| 2024/12/19 | 622 | 634 | 619 | 632 | 93,100 |
| 2024/12/18 | 638 | 638 | 622 | 625 | 78,200 |
| 2024/12/17 | 638 | 640 | 631 | 637 | 57,800 |
| 2024/12/16 | 643 | 646 | 636 | 641 | 68,900 |
| 2024/12/13 | 640 | 645 | 638 | 639 | 55,400 |
| 2024/12/12 | 646 | 651 | 642 | 642 | 43,800 |
| 2024/12/11 | 646 | 650 | 641 | 646 | 56,200 |
| 2024/12/10 | 648 | 653 | 646 | 646 | 32,200 |
| 2024/12/09 | 648 | 651 | 642 | 647 | 65,500 |
| 2024/12/06 | 647 | 655 | 644 | 651 | 91,400 |
| 2024/12/05 | 641 | 648 | 638 | 648 | 51,200 |
| 2024/12/04 | 642 | 642 | 631 | 641 | 75,800 |
| 2024/12/03 | 629 | 650 | 629 | 646 | 174,700 |
| 2024/12/02 | 632 | 632 | 624 | 627 | 60,800 |
| 2024/11/29 | 628 | 635 | 627 | 635 | 52,600 |
| 2024/11/28 | 625 | 637 | 622 | 630 | 110,200 |
| 2024/11/27 | 634 | 634 | 620 | 622 | 80,500 |
| 2024/11/26 | 649 | 649 | 632 | 638 | 113,000 |
| 2024/11/25 | 640 | 650 | 638 | 649 | 104,600 |
| 2024/11/22 | 641 | 647 | 636 | 640 | 46,200 |
| 2024/11/21 | 638 | 649 | 636 | 640 | 95,300 |
| 2024/11/20 | 644 | 653 | 636 | 638 | 137,700 |
| 2024/11/19 | 659 | 663 | 643 | 644 | 145,100 |
| 2024/11/18 | 669 | 693 | 660 | 661 | 241,500 |
| 2024/11/15 | 610 | 650 | 610 | 649 | 172,700 |
| 2024/11/14 | 629 | 632 | 614 | 614 | 152,100 |
| 2024/11/13 | 640 | 646 | 629 | 629 | 170,100 |
| 2024/11/12 | 651 | 667 | 636 | 646 | 228,400 |
| 2024/11/11 | 630 | 666 | 626 | 660 | 418,200 |
| 2024/11/08 | 689 | 692 | 680 | 680 | 53,900 |
| 2024/11/07 | 680 | 692 | 679 | 685 | 94,500 |
| 2024/11/06 | 690 | 691 | 673 | 679 | 70,800 |
| 2024/11/05 | 681 | 690 | 674 | 690 | 55,000 |
| 2024/11/01 | 680 | 686 | 676 | 680 | 140,000 |
| 2024/10/31 | 686 | 687 | 678 | 682 | 62,700 |
| 2024/10/30 | 681 | 693 | 680 | 685 | 255,500 |
| 2024/10/29 | 673 | 680 | 672 | 677 | 28,700 |
| 2024/10/28 | 667 | 676 | 662 | 672 | 41,000 |
| 2024/10/25 | 670 | 671 | 658 | 662 | 37,200 |
| 2024/10/24 | 670 | 675 | 662 | 670 | 63,500 |
| 2024/10/23 | 682 | 683 | 673 | 673 | 59,400 |
| 2024/10/22 | 692 | 693 | 682 | 682 | 56,500 |
| 2024/10/21 | 701 | 705 | 693 | 696 | 43,200 |
| 2024/10/18 | 699 | 706 | 697 | 703 | 38,800 |
| 2024/10/17 | 690 | 702 | 685 | 699 | 63,000 |
| 2024/10/16 | 698 | 698 | 684 | 688 | 94,700 |
| 2024/10/15 | 703 | 711 | 699 | 706 | 60,800 |
| 2024/10/11 | 715 | 715 | 697 | 700 | 44,500 |
| 2024/10/10 | 718 | 722 | 705 | 708 | 45,900 |
| 2024/10/09 | 709 | 718 | 709 | 715 | 51,300 |
| 2024/10/08 | 705 | 710 | 703 | 708 | 45,000 |
| 2024/10/07 | 705 | 714 | 703 | 713 | 74,700 |
| 2024/10/04 | 691 | 704 | 691 | 699 | 47,500 |
| 2024/10/03 | 690 | 699 | 688 | 691 | 51,200 |
| 2024/10/02 | 682 | 694 | 678 | 682 | 56,300 |
| 2024/10/01 | 681 | 698 | 681 | 692 | 46,500 |
| 2024/09/30 | 682 | 693 | 675 | 681 | 235,800 |
| 2024/09/27 | 702 | 706 | 690 | 701 | 129,100 |
| 2024/09/26 | 700 | 710 | 700 | 710 | 84,700 |
| 2024/09/25 | 699 | 705 | 694 | 698 | 48,700 |
| 2024/09/24 | 703 | 706 | 695 | 698 | 49,100 |
| 2024/09/20 | 711 | 713 | 700 | 700 | 70,400 |
| 2024/09/19 | 698 | 713 | 698 | 708 | 91,600 |
| 2024/09/18 | 688 | 697 | 681 | 691 | 60,600 |
| 2024/09/17 | 674 | 687 | 666 | 680 | 92,100 |
| 2024/09/13 | 666 | 669 | 660 | 664 | 80,500 |
| 2024/09/12 | 670 | 683 | 664 | 672 | 62,400 |
| 2024/09/11 | 687 | 687 | 657 | 663 | 98,400 |
| 2024/09/10 | 695 | 700 | 686 | 691 | 66,600 |
| 2024/09/09 | 682 | 684 | 672 | 681 | 76,300 |
| 2024/09/06 | 709 | 715 | 698 | 702 | 60,700 |
| 2024/09/05 | 701 | 716 | 701 | 709 | 60,400 |
| 2024/09/04 | 708 | 720 | 705 | 707 | 79,800 |
| 2024/09/03 | 712 | 724 | 708 | 724 | 74,800 |
| 2024/09/02 | 721 | 728 | 692 | 712 | 140,700 |
| 2024/08/30 | 691 | 729 | 689 | 729 | 382,300 |
| 2024/08/29 | 682 | 686 | 676 | 680 | 34,000 |
| 2024/08/28 | 694 | 694 | 681 | 685 | 36,400 |
| 2024/08/27 | 693 | 697 | 690 | 694 | 36,900 |
| 2024/08/26 | 680 | 694 | 679 | 694 | 58,100 |
| 2024/08/23 | 680 | 686 | 675 | 677 | 58,800 |
| 2024/08/22 | 669 | 689 | 669 | 680 | 94,300 |
| 2024/08/21 | 668 | 671 | 664 | 665 | 24,300 |
| 2024/08/20 | 659 | 674 | 655 | 669 | 122,900 |
| 2024/08/19 | 638 | 647 | 632 | 642 | 98,400 |