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
2010/12/30 512 516 511 516 1,800
2010/12/29 514 514 511 512 600
2010/12/28 508 514 508 514 1,000
2010/12/27 506 513 506 507 2,800
2010/12/24 506 513 505 510 4,800
2010/12/22 516 516 505 513 5,100
2010/12/21 510 510 504 504 13,800
2010/12/20 513 518 508 508 1,400
2010/12/17 513 513 506 507 3,200
2010/12/16 522 522 509 513 3,900
2010/12/15 525 525 512 522 10,100
2010/12/14 505 520 505 510 7,700
2010/12/13 510 510 500 507 2,600
2010/12/10 505 509 496 501 8,600
2010/12/09 499 499 493 495 4,000
2010/12/08 496 496 493 493 4,300
2010/12/07 504 504 496 500 2,000
2010/12/06 500 500 496 499 2,600
2010/12/03 495 499 491 499 2,400
2010/12/02 491 496 491 496 700
2010/12/01 500 500 490 491 2,300
2010/11/30 496 502 496 501 5,700
2010/11/29 490 491 490 491 3,500
2010/11/26 485 500 485 500 6,100
2010/11/25 485 490 482 482 1,700
2010/11/24 491 491 481 485 2,000
2010/11/22 486 496 482 496 3,100
2010/11/19 491 491 486 486 1,700
2010/11/18 487 493 486 491 2,400
2010/11/17 492 492 488 490 1,500
2010/11/16 499 500 484 499 10,000
2010/11/15 500 500 499 499 4,900
2010/11/12 504 505 499 499 2,400
2010/11/11 505 505 491 499 9,400
2010/11/10 498 509 484 505 20,000
2010/11/09 487 492 477 491 11,000
2010/11/08 481 488 473 474 3,000
2010/11/05 481 484 472 479 5,600
2010/11/04 480 484 480 481 3,600
2010/11/02 477 483 472 483 6,000
2010/11/01 470 480 470 474 2,300
2010/10/29 476 485 470 478 11,700
2010/10/28 476 481 471 476 6,200
2010/10/27 478 480 476 476 1,300
2010/10/26 470 482 466 475 14,000
2010/10/25 465 470 465 470 2,000
2010/10/22 469 469 468 468 200
2010/10/21 455 470 455 466 13,800
2010/10/20 463 469 459 459 19,100
2010/10/19 460 470 460 465 4,300
2010/10/18 459 470 459 459 4,300
2010/10/15 469 469 457 457 1,900
2010/10/14 462 463 460 460 800
2010/10/13 457 459 453 458 2,800
2010/10/12 458 460 454 454 3,500
2010/10/08 461 461 449 449 4,200
2010/10/07 451 459 450 458 6,000
2010/10/06 456 459 450 459 4,500
2010/10/05 456 456 453 453 1,000
2010/10/04 451 456 451 456 1,600
2010/10/01 452 452 452 452 1,200
2010/09/30 452 453 451 451 1,300
2010/09/29 453 454 452 453 3,000
2010/09/28 446 454 445 451 7,000
2010/09/27 467 475 465 465 14,700
2010/09/24 472 472 465 466 10,400
2010/09/22 468 472 465 472 7,400
2010/09/21 466 469 461 466 6,300
2010/09/17 461 461 458 460 6,100
2010/09/16 468 468 461 461 4,700
2010/09/15 465 469 460 465 4,600
2010/09/14 463 465 458 458 5,300
2010/09/13 460 462 460 462 2,900
2010/09/10 460 460 450 458 4,500
2010/09/09 449 451 447 451 1,900
2010/09/08 451 451 445 445 4,800
2010/09/07 457 457 449 451 2,000
2010/09/06 456 460 448 448 3,500
2010/09/03 444 448 444 448 3,500
2010/09/02 445 446 443 444 2,600
2010/09/01 445 447 440 445 2,000
2010/08/31 445 446 441 445 1,600
2010/08/30 444 448 444 444 6,000
2010/08/27 442 444 438 442 900
2010/08/26 436 443 436 442 2,300
2010/08/25 440 446 436 442 3,100
2010/08/24 441 443 440 440 2,800
2010/08/23 441 445 440 441 3,100
2010/08/20 444 446 441 446 3,300
2010/08/19 447 448 442 445 2,300
2010/08/18 446 447 441 447 1,100
2010/08/17 444 446 441 441 1,700
2010/08/16 442 444 440 444 1,900
2010/08/13 455 455 440 442 8,300
2010/08/12 449 450 436 447 18,800
2010/08/11 455 455 447 450 4,100
2010/08/10 463 463 452 455 2,600
2010/08/09 453 453 448 451 4,200
2010/08/06 450 455 448 452 11,200
2010/08/05 451 465 451 457 4,000
2010/08/04 459 460 445 449 6,700
2010/08/03 460 462 455 459 3,800
2010/08/02 450 460 450 458 6,800
2010/07/30 455 455 448 449 3,400
2010/07/29 453 458 449 455 8,700
2010/07/28 449 450 445 450 1,700
2010/07/27 448 448 445 448 2,200
2010/07/26 449 449 445 448 1,300
2010/07/23 453 455 444 449 6,000
2010/07/22 446 452 441 452 9,700
2010/07/21 450 450 448 448 6,600
2010/07/20 450 453 450 452 2,500
2010/07/16 453 456 450 456 3,300
2010/07/15 458 459 450 453 8,500
2010/07/14 456 457 450 454 5,400
2010/07/13 458 458 458 458 200
2010/07/12 455 458 454 454 3,300
2010/07/09 460 460 450 455 7,500
2010/07/08 459 460 450 454 3,700
2010/07/07 453 459 449 452 3,000
2010/07/06 450 460 448 452 2,600
2010/07/05 455 457 450 450 4,600
2010/07/02 455 457 451 453 2,200
2010/07/01 445 455 445 455 1,900
2010/06/30 450 451 444 445 17,100
2010/06/29 452 452 451 451 2,800
2010/06/28 459 459 453 454 1,000
2010/06/25 452 460 452 460 3,000
2010/06/24 456 460 451 459 11,000
2010/06/23 461 461 455 456 3,400
2010/06/22 465 465 456 462 4,700
2010/06/21 456 469 455 466 6,600
2010/06/18 462 465 454 454 5,800
2010/06/17 462 472 460 463 5,700
2010/06/16 462 465 461 462 8,900
2010/06/15 470 470 460 470 7,900
2010/06/14 462 466 462 466 300
2010/06/11 455 464 455 464 3,900
2010/06/10 462 465 452 452 9,000
2010/06/09 463 479 461 461 11,300
2010/06/08 471 472 470 472 15,800
2010/06/07 475 475 460 471 5,800
2010/06/04 474 475 468 471 7,400
2010/06/03 466 473 459 473 8,100
2010/06/02 472 473 470 473 4,900
2010/06/01 467 474 460 461 9,400
2010/05/31 454 466 454 466 6,100
2010/05/28 457 462 451 451 14,000
2010/05/27 454 459 451 458 7,400
2010/05/26 451 456 445 451 6,200
2010/05/25 458 459 451 451 34,400
2010/05/24 465 470 465 465 6,300
2010/05/21 465 475 462 475 5,900
2010/05/20 473 478 465 477 7,100
2010/05/19 474 480 471 480 5,400
2010/05/18 482 483 473 474 12,300
2010/05/17 482 486 481 482 3,700
2010/05/14 480 488 478 488 5,100
2010/05/13 479 486 479 479 5,800
2010/05/12 479 481 479 479 2,700
2010/05/11 491 491 479 479 5,600
2010/05/10 490 490 480 483 7,200
2010/05/07 486 494 481 492 5,800
2010/05/06 490 494 486 494 10,200
2010/04/30 493 502 490 495 16,000
2010/04/28 490 494 486 492 15,400
2010/04/27 492 495 485 490 12,200
2010/04/26 495 500 487 487 15,900
2010/04/23 485 492 485 486 4,900
2010/04/22 489 490 487 490 10,400
2010/04/21 490 490 485 488 6,200
2010/04/20 489 490 482 484 4,300
2010/04/19 490 490 483 483 4,200
2010/04/16 482 489 481 485 6,400
2010/04/15 491 491 483 488 4,200
2010/04/14 480 488 480 484 3,700
2010/04/13 488 488 480 480 5,800
2010/04/12 485 487 480 487 9,600
2010/04/09 488 488 482 482 2,300
2010/04/08 476 480 474 479 3,600
2010/04/07 480 481 476 481 2,600
2010/04/06 480 485 475 483 6,800
2010/04/05 478 482 475 476 7,500
2010/04/02 480 483 471 481 7,900
2010/04/01 484 494 470 494 15,500
2010/03/31 490 491 488 490 12,100
2010/03/30 481 490 481 490 3,200
2010/03/29 479 481 472 476 8,600
2010/03/26 500 507 500 500 5,900
2010/03/25 494 505 494 496 7,900
2010/03/24 505 509 495 495 10,600
2010/03/23 496 504 493 500 14,800
2010/03/19 498 500 492 497 6,200
2010/03/18 488 500 488 499 10,000
2010/03/17 498 498 490 493 5,200
2010/03/16 490 500 487 490 10,400
2010/03/15 499 500 490 490 6,800
2010/03/12 498 499 487 487 10,500
2010/03/11 488 498 486 493 2,700
2010/03/10 492 497 486 488 10,500
2010/03/09 485 493 482 493 2,700
2010/03/08 480 496 480 482 9,300
2010/03/05 461 477 461 477 3,300
2010/03/04 460 473 460 473 2,500
2010/03/03 466 467 453 460 3,000
2010/03/02 463 464 456 460 5,300
2010/03/01 472 473 451 462 15,500
2010/02/26 472 479 472 472 4,500
2010/02/25 475 480 470 474 4,500
2010/02/24 471 476 460 476 11,200
2010/02/23 479 480 470 470 15,700
2010/02/22 478 480 475 479 3,900
2010/02/19 465 476 465 475 12,800
2010/02/18 457 470 455 470 4,000
2010/02/17 456 470 450 455 12,100
2010/02/16 465 465 457 460 7,400
2010/02/15 476 476 455 465 12,800
2010/02/12 463 468 460 468 10,200
2010/02/10 465 468 462 463 7,200
2010/02/09 453 460 451 460 7,500
2010/02/08 455 459 455 459 10,000
2010/02/05 450 455 450 455 8,600
2010/02/04 457 460 450 451 12,200
2010/02/03 448 458 448 457 11,300
2010/02/02 462 465 440 448 13,800
2010/02/01 465 465 450 462 9,600
2010/01/29 461 461 451 454 12,800
2010/01/28 462 468 460 465 8,900
2010/01/27 465 470 462 470 3,000
2010/01/26 465 470 465 470 14,500
2010/01/25 475 475 462 465 16,800
2010/01/22 490 490 468 475 10,300
2010/01/21 480 491 480 486 8,500
2010/01/20 488 491 479 480 14,100
2010/01/19 491 491 470 490 13,500
2010/01/18 470 490 470 490 6,900
2010/01/15 467 473 467 469 6,000
2010/01/14 466 474 463 467 3,100
2010/01/13 480 480 470 470 6,100
2010/01/12 490 491 476 484 7,200
2010/01/08 480 490 475 485 6,900
2010/01/07 493 501 485 485 13,600
2010/01/06 491 498 484 485 3,900
2010/01/05 497 508 497 506 3,200
2010/01/04 472 500 471 494 7,200

このページの先頭へ