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
2007/12/28 656 656 656 656 200
2007/12/27 641 645 630 644 900
2007/12/25 660 660 642 650 1,400
2007/12/21 678 678 650 650 1,400
2007/12/19 645 648 645 648 1,000
2007/12/18 630 638 622 638 2,900
2007/12/17 620 635 620 621 6,700
2007/12/14 695 695 611 611 5,800
2007/12/11 710 710 710 710 100
2007/12/10 710 710 710 710 1,100
2007/12/07 690 690 680 680 2,300
2007/12/06 650 650 650 650 100
2007/12/05 645 660 642 660 1,100
2007/12/04 651 651 651 651 300
2007/12/03 656 656 656 656 500
2007/11/30 643 650 630 650 2,000
2007/11/29 640 640 640 640 300
2007/11/28 631 650 631 650 1,400
2007/11/27 640 655 640 655 3,300
2007/11/26 650 655 640 655 2,300
2007/11/22 625 645 620 645 3,800
2007/11/21 645 650 645 650 900
2007/11/20 653 655 625 645 6,300
2007/11/19 630 630 625 625 14,300
2007/11/16 625 625 624 625 4,400
2007/11/15 659 660 620 630 19,300
2007/11/14 661 661 649 659 3,900
2007/11/13 650 650 620 645 5,500
2007/11/12 661 661 631 661 700
2007/11/09 675 675 670 671 1,900
2007/11/08 670 674 650 674 2,800
2007/11/07 710 715 690 690 3,500
2007/11/06 718 718 700 700 4,100
2007/11/05 735 749 716 721 8,000
2007/11/02 710 723 705 706 15,900
2007/11/01 719 720 680 680 21,400
2007/10/31 650 669 650 669 2,900
2007/10/30 631 640 630 630 2,000
2007/10/29 625 660 623 623 6,700
2007/10/26 620 630 591 623 5,900
2007/10/25 622 622 596 600 6,900
2007/10/24 645 650 609 623 3,000
2007/10/23 650 650 641 644 9,900
2007/10/22 643 650 643 650 6,000
2007/10/19 665 665 652 653 6,300
2007/10/18 668 670 664 667 3,000
2007/10/17 693 693 664 682 2,600
2007/10/16 700 700 691 695 7,700
2007/10/15 700 700 696 700 10,500
2007/10/12 700 700 697 700 10,600
2007/10/11 701 708 695 700 6,100
2007/10/10 766 766 700 702 16,900
2007/10/09 760 770 757 760 10,500
2007/10/05 756 756 747 754 5,300
2007/10/04 729 754 725 748 900
2007/10/03 709 719 707 719 1,100
2007/10/02 743 744 696 709 13,700
2007/10/01 751 751 745 750 600
2007/09/28 760 760 742 756 13,200
2007/09/27 779 780 770 770 3,400
2007/09/26 780 780 739 744 10,300
2007/09/25 857 857 780 780 3,500
2007/09/25 1 -> 1.10 分割
2007/09/21 935 944 935 944 600
2007/09/20 921 941 921 941 1,700
2007/09/19 905 922 905 921 1,500
2007/09/18 970 970 901 901 5,100
2007/09/14 962 970 960 970 1,700
2007/09/12 950 959 950 959 500
2007/09/11 950 950 950 950 800
2007/09/10 970 970 960 960 1,500
2007/09/07 935 935 935 935 100
2007/09/06 962 980 962 970 900
2007/09/05 962 980 962 980 600
2007/09/04 1,000 1,000 990 1,000 2,100
2007/09/03 1,000 1,000 985 1,000 700
2007/08/30 1,030 1,030 1,030 1,030 200
2007/08/29 990 1,020 990 1,020 1,100
2007/08/28 981 1,050 981 1,050 900
2007/08/27 1,083 1,140 1,040 1,040 1,500
2007/08/24 998 1,003 998 1,003 300
2007/08/23 925 998 921 998 1,600
2007/08/22 942 943 940 940 2,300
2007/08/21 962 962 943 943 1,100
2007/08/20 1,070 1,070 920 947 4,800
2007/08/16 1,100 1,120 1,100 1,120 900
2007/08/15 1,124 1,124 1,124 1,124 100
2007/08/14 1,125 1,125 1,125 1,125 4,500
2007/08/13 1,108 1,125 1,107 1,125 3,700
2007/08/10 1,170 1,170 1,121 1,125 1,500
2007/08/09 1,144 1,150 1,144 1,150 200
2007/08/07 1,124 1,164 1,124 1,124 600
2007/08/03 1,150 1,170 1,150 1,170 300
2007/08/02 1,117 1,180 1,117 1,170 1,000
2007/08/01 1,130 1,140 1,100 1,140 1,900
2007/07/31 1,150 1,150 1,150 1,150 200
2007/07/30 1,121 1,142 1,121 1,142 200
2007/07/27 1,120 1,140 1,120 1,140 1,500
2007/07/26 1,181 1,181 1,155 1,180 1,000
2007/07/25 1,170 1,214 1,168 1,180 2,300
2007/07/24 1,201 1,201 1,169 1,190 3,600
2007/07/23 1,202 1,202 1,201 1,201 600
2007/07/20 1,220 1,220 1,208 1,208 1,100
2007/07/19 1,240 1,240 1,225 1,230 1,900
2007/07/12 1,265 1,265 1,265 1,265 100
2007/07/10 1,260 1,263 1,260 1,263 800
2007/07/09 1,240 1,240 1,220 1,220 800
2007/07/06 1,244 1,244 1,238 1,240 600
2007/07/05 1,250 1,268 1,210 1,250 1,600
2007/07/03 1,227 1,268 1,227 1,268 3,800
2007/07/02 1,252 1,252 1,230 1,230 1,200
2007/06/29 1,252 1,272 1,252 1,272 1,300
2007/06/28 1,250 1,252 1,250 1,252 400
2007/06/27 1,260 1,275 1,250 1,275 600
2007/06/26 1,266 1,266 1,260 1,260 2,800
2007/06/25 1,298 1,298 1,286 1,286 1,300
2007/06/22 1,285 1,299 1,280 1,299 1,000
2007/06/21 1,299 1,299 1,280 1,280 1,000
2007/06/20 1,255 1,288 1,255 1,288 8,800
2007/06/19 1,271 1,296 1,271 1,275 1,400
2007/06/18 1,300 1,300 1,280 1,280 1,600
2007/06/15 1,300 1,318 1,300 1,315 6,200
2007/06/14 1,288 1,292 1,285 1,292 11,800
2007/06/13 1,295 1,295 1,290 1,290 2,100
2007/06/12 1,290 1,299 1,280 1,298 1,500
2007/06/11 1,262 1,275 1,260 1,274 3,800
2007/06/08 1,279 1,279 1,239 1,259 600
2007/06/07 1,240 1,260 1,240 1,260 200
2007/06/06 1,227 1,260 1,227 1,260 1,100
2007/06/05 1,250 1,270 1,250 1,270 400
2007/06/04 1,233 1,268 1,233 1,268 800
2007/06/01 1,260 1,270 1,260 1,270 1,100
2007/05/31 1,260 1,268 1,260 1,268 1,000
2007/05/30 1,256 1,270 1,236 1,270 3,200
2007/05/29 1,215 1,255 1,202 1,255 800
2007/05/28 1,249 1,249 1,249 1,249 100
2007/05/25 1,230 1,249 1,200 1,249 600
2007/05/24 1,240 1,240 1,239 1,240 300
2007/05/23 1,250 1,250 1,200 1,242 1,700
2007/05/22 1,250 1,250 1,198 1,240 2,700
2007/05/21 1,270 1,270 1,239 1,240 1,200
2007/05/18 1,250 1,270 1,236 1,270 2,400
2007/05/17 1,272 1,272 1,252 1,272 1,600
2007/05/16 1,290 1,290 1,270 1,272 1,600
2007/05/15 1,268 1,270 1,251 1,270 2,800
2007/05/14 1,289 1,289 1,286 1,286 700
2007/05/11 1,289 1,289 1,289 1,289 900
2007/05/10 1,290 1,294 1,281 1,289 2,300
2007/05/09 1,281 1,291 1,280 1,291 2,200
2007/05/08 1,291 1,291 1,290 1,290 1,000
2007/05/07 1,298 1,299 1,291 1,291 1,600
2007/05/02 1,291 1,291 1,291 1,291 200
2007/05/01 1,280 1,300 1,280 1,280 1,500
2007/04/27 1,300 1,300 1,275 1,300 3,800
2007/04/25 1,281 1,300 1,280 1,300 2,500
2007/04/24 1,280 1,307 1,280 1,280 10,700
2007/04/20 1,309 1,315 1,300 1,308 6,000
2007/04/19 1,300 1,317 1,300 1,315 2,700
2007/04/18 1,298 1,305 1,280 1,300 4,000
2007/04/17 1,280 1,300 1,280 1,300 1,600
2007/04/16 1,280 1,280 1,270 1,274 1,700
2007/04/13 1,273 1,299 1,270 1,274 3,900
2007/04/12 1,275 1,298 1,270 1,298 3,200
2007/04/11 1,280 1,280 1,280 1,280 100
2007/04/10 1,304 1,310 1,304 1,305 4,400
2007/04/09 1,319 1,319 1,261 1,295 1,100
2007/04/06 1,294 1,305 1,294 1,305 9,400
2007/04/05 1,290 1,298 1,290 1,298 500
2007/04/04 1,298 1,298 1,245 1,298 2,100
2007/04/03 1,270 1,300 1,270 1,300 500
2007/04/02 1,304 1,304 1,270 1,270 400
2007/03/30 1,300 1,309 1,300 1,309 3,800
2007/03/29 1,309 1,309 1,260 1,260 2,200
2007/03/28 1,230 1,310 1,230 1,309 7,800
2007/03/27 1,277 1,280 1,277 1,280 1,500
2007/03/27 1 -> 1.10 分割
2007/03/26 1,375 1,393 1,370 1,393 6,400
2007/03/23 1,370 1,385 1,370 1,385 1,700
2007/03/22 1,372 1,373 1,360 1,371 5,600
2007/03/20 1,365 1,374 1,365 1,373 3,000
2007/03/19 1,374 1,375 1,370 1,370 2,800
2007/03/16 1,377 1,380 1,360 1,375 3,200
2007/03/15 1,370 1,377 1,360 1,377 1,500
2007/03/14 1,370 1,377 1,370 1,377 1,300
2007/03/13 1,375 1,375 1,360 1,360 1,800
2007/03/12 1,375 1,375 1,370 1,370 1,100
2007/03/09 1,369 1,370 1,356 1,370 1,200
2007/03/08 1,363 1,363 1,363 1,363 300
2007/03/07 1,341 1,363 1,341 1,363 400
2007/03/06 1,330 1,370 1,330 1,370 500
2007/03/05 1,355 1,355 1,336 1,350 600
2007/03/02 1,365 1,385 1,365 1,365 300
2007/03/01 1,370 1,400 1,370 1,385 2,600
2007/02/28 1,350 1,359 1,330 1,357 8,800
2007/02/27 1,389 1,389 1,389 1,389 100
2007/02/26 1,397 1,398 1,385 1,385 1,700
2007/02/23 1,399 1,399 1,380 1,398 400
2007/02/22 1,386 1,398 1,375 1,398 3,600
2007/02/21 1,399 1,399 1,376 1,386 1,700
2007/02/20 1,362 1,380 1,362 1,380 400
2007/02/19 1,370 1,370 1,350 1,360 4,500
2007/02/16 1,369 1,369 1,367 1,367 1,300
2007/02/15 1,379 1,379 1,352 1,352 1,400
2007/02/14 1,352 1,365 1,352 1,365 1,000
2007/02/13 1,374 1,375 1,355 1,355 2,300
2007/02/09 1,386 1,386 1,362 1,379 3,900
2007/02/08 1,370 1,390 1,370 1,390 3,500
2007/02/07 1,400 1,400 1,374 1,400 2,200
2007/02/06 1,365 1,400 1,360 1,400 1,900
2007/02/05 1,388 1,388 1,375 1,375 4,700
2007/02/02 1,361 1,388 1,361 1,388 1,300
2007/02/01 1,399 1,399 1,361 1,390 2,400
2007/01/31 1,380 1,400 1,370 1,396 3,500
2007/01/30 1,356 1,380 1,356 1,380 2,900
2007/01/29 1,360 1,369 1,360 1,369 1,000
2007/01/26 1,350 1,355 1,350 1,355 2,200
2007/01/25 1,350 1,355 1,350 1,355 300
2007/01/24 1,346 1,350 1,346 1,350 2,200
2007/01/23 1,358 1,368 1,333 1,346 2,700
2007/01/22 1,359 1,359 1,350 1,358 3,500
2007/01/19 1,310 1,350 1,310 1,330 1,700
2007/01/18 1,320 1,320 1,310 1,310 8,400
2007/01/17 1,320 1,320 1,310 1,320 1,300
2007/01/16 1,332 1,332 1,320 1,320 4,500
2007/01/15 1,330 1,330 1,320 1,329 2,300
2007/01/12 1,330 1,330 1,322 1,330 2,900
2007/01/11 1,322 1,340 1,322 1,322 3,800
2007/01/10 1,351 1,351 1,332 1,340 8,900
2007/01/09 1,340 1,350 1,331 1,331 7,600
2007/01/05 1,335 1,355 1,333 1,340 3,400
2007/01/04 1,340 1,360 1,330 1,360 1,100

このページの先頭へ