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
2019/12/30 2,535 2,535 2,500 2,501 35,400
2019/12/27 2,521 2,543 2,512 2,529 45,600
2019/12/26 2,466 2,520 2,466 2,520 45,900
2019/12/25 2,477 2,505 2,466 2,489 29,500
2019/12/24 2,458 2,508 2,458 2,476 57,500
2019/12/23 2,458 2,483 2,450 2,458 48,400
2019/12/20 2,497 2,506 2,482 2,482 56,700
2019/12/19 2,579 2,587 2,504 2,509 66,800
2019/12/18 2,557 2,577 2,542 2,567 91,600
2019/12/17 2,529 2,558 2,520 2,557 61,800
2019/12/16 2,488 2,533 2,480 2,523 71,500
2019/12/13 2,491 2,512 2,485 2,487 84,100
2019/12/12 2,539 2,543 2,472 2,487 59,700
2019/12/11 2,513 2,547 2,512 2,518 97,400
2019/12/10 2,522 2,565 2,510 2,532 69,500
2019/12/09 2,535 2,555 2,520 2,522 105,000
2019/12/06 2,509 2,521 2,497 2,513 110,700
2019/12/05 2,465 2,500 2,446 2,496 79,900
2019/12/04 2,428 2,463 2,401 2,463 76,900
2019/12/03 2,439 2,449 2,390 2,431 98,000
2019/12/02 2,518 2,520 2,442 2,454 118,700
2019/11/29 2,469 2,543 2,434 2,518 172,600
2019/11/28 2,457 2,479 2,443 2,471 64,700
2019/11/27 2,524 2,541 2,445 2,468 106,500
2019/11/26 2,450 2,516 2,427 2,496 129,000
2019/11/25 2,426 2,453 2,396 2,441 90,200
2019/11/22 2,468 2,468 2,422 2,428 65,700
2019/11/21 2,410 2,452 2,403 2,451 112,600
2019/11/20 2,400 2,422 2,386 2,406 72,100
2019/11/19 2,404 2,436 2,388 2,412 73,400
2019/11/18 2,376 2,420 2,362 2,387 88,700
2019/11/15 2,399 2,449 2,390 2,393 83,800
2019/11/14 2,440 2,462 2,402 2,411 88,100
2019/11/13 2,406 2,449 2,399 2,439 110,600
2019/11/12 2,581 2,591 2,391 2,446 397,800
2019/11/11 2,460 2,577 2,460 2,555 384,200
2019/11/08 2,340 2,408 2,313 2,393 318,600
2019/11/07 2,260 2,349 2,260 2,343 387,500
2019/11/06 2,180 2,208 2,166 2,200 102,700
2019/11/05 2,171 2,221 2,155 2,205 102,100
2019/11/01 2,067 2,187 2,063 2,182 264,100
2019/10/31 2,223 2,248 2,217 2,217 114,800
2019/10/30 2,192 2,237 2,182 2,206 127,300
2019/10/29 2,212 2,224 2,200 2,200 82,800
2019/10/28 2,224 2,236 2,207 2,226 52,400
2019/10/25 2,234 2,269 2,230 2,238 115,000
2019/10/24 2,257 2,260 2,222 2,238 116,300
2019/10/23 2,241 2,294 2,239 2,257 125,000
2019/10/21 2,169 2,242 2,169 2,222 179,500
2019/10/18 2,192 2,231 2,161 2,169 115,500
2019/10/17 2,226 2,237 2,174 2,175 61,000
2019/10/16 2,220 2,257 2,220 2,237 76,100
2019/10/15 2,193 2,207 2,179 2,204 95,400
2019/10/11 2,207 2,207 2,170 2,193 76,800
2019/10/10 2,228 2,233 2,163 2,211 175,400
2019/10/09 2,329 2,329 2,253 2,256 104,000
2019/10/08 2,353 2,380 2,338 2,355 75,900
2019/10/07 2,388 2,397 2,328 2,353 115,200
2019/10/04 2,321 2,339 2,289 2,339 73,700
2019/10/03 2,317 2,342 2,298 2,337 99,200
2019/10/02 2,317 2,341 2,296 2,337 145,800
2019/10/01 2,361 2,394 2,321 2,326 118,700
2019/09/30 2,353 2,381 2,337 2,380 79,600
2019/09/27 2,371 2,383 2,331 2,357 113,300
2019/09/26 2,431 2,431 2,384 2,395 140,800
2019/09/25 2,373 2,431 2,372 2,411 117,400
2019/09/24 2,360 2,406 2,360 2,377 122,800
2019/09/20 2,357 2,378 2,341 2,353 126,700
2019/09/19 2,349 2,378 2,315 2,335 97,700
2019/09/18 2,326 2,350 2,292 2,315 113,900
2019/09/17 2,299 2,299 2,270 2,278 104,400
2019/09/13 2,280 2,307 2,258 2,286 115,000
2019/09/12 2,263 2,279 2,239 2,256 92,600
2019/09/11 2,232 2,284 2,230 2,255 141,300
2019/09/10 2,260 2,281 2,227 2,251 159,100
2019/09/09 2,234 2,257 2,218 2,246 129,200
2019/09/06 2,273 2,274 2,222 2,249 217,900
2019/09/05 2,238 2,327 2,238 2,295 171,100
2019/09/04 2,291 2,304 2,209 2,232 315,500
2019/09/03 2,379 2,407 2,294 2,313 441,600
2019/09/02 2,676 2,688 2,517 2,529 238,000
2019/08/30 2,721 2,722 2,663 2,674 98,900
2019/08/29 2,758 2,758 2,697 2,713 80,700
2019/08/28 2,806 2,806 2,740 2,760 51,600
2019/08/27 2,767 2,803 2,726 2,803 117,600
2019/08/26 2,747 2,809 2,747 2,767 110,000
2019/08/23 2,750 2,799 2,746 2,783 52,700
2019/08/22 2,764 2,798 2,748 2,768 91,500
2019/08/21 2,719 2,733 2,687 2,732 69,000
2019/08/20 2,714 2,754 2,674 2,739 80,100
2019/08/19 2,725 2,767 2,697 2,714 60,100
2019/08/16 2,761 2,765 2,702 2,716 98,000
2019/08/15 2,757 2,812 2,755 2,795 79,400
2019/08/14 2,823 2,850 2,780 2,807 76,200
2019/08/13 2,836 2,847 2,768 2,823 106,200
2019/08/09 2,827 2,878 2,827 2,848 89,100
2019/08/08 2,826 2,848 2,805 2,827 70,700
2019/08/07 2,778 2,839 2,749 2,815 144,900
2019/08/06 2,587 2,780 2,533 2,769 195,400
2019/08/05 2,626 2,663 2,564 2,646 154,600
2019/08/02 2,674 2,674 2,603 2,621 132,500
2019/08/01 2,666 2,794 2,636 2,694 140,300
2019/07/31 2,754 2,786 2,650 2,716 281,600
2019/07/30 2,746 2,816 2,704 2,740 228,400
2019/07/29 2,659 2,756 2,659 2,696 258,600
2019/07/26 2,513 2,643 2,511 2,627 210,700
2019/07/25 2,523 2,528 2,478 2,487 112,100
2019/07/24 2,552 2,558 2,492 2,513 170,000
2019/07/23 2,525 2,546 2,476 2,526 198,400
2019/07/22 2,593 2,593 2,533 2,545 117,000
2019/07/19 2,593 2,626 2,585 2,609 82,400
2019/07/18 2,645 2,666 2,578 2,585 67,100
2019/07/17 2,620 2,698 2,606 2,673 63,900
2019/07/16 2,689 2,689 2,591 2,630 144,000
2019/07/12 2,710 2,717 2,678 2,679 50,900
2019/07/11 2,768 2,768 2,694 2,709 88,000
2019/07/10 2,809 2,816 2,763 2,774 81,400
2019/07/09 2,842 2,875 2,801 2,817 80,200
2019/07/08 2,842 2,850 2,802 2,813 68,500
2019/07/05 2,857 2,857 2,789 2,842 57,000
2019/07/04 2,850 2,870 2,834 2,853 44,400
2019/07/03 2,803 2,836 2,793 2,822 53,400
2019/07/02 2,825 2,858 2,792 2,803 76,500
2019/07/01 2,780 2,825 2,747 2,795 139,000
2019/06/28 2,700 2,770 2,700 2,730 67,200
2019/06/27 2,674 2,720 2,674 2,709 52,900
2019/06/26 2,796 2,801 2,675 2,686 81,600
2019/06/25 2,751 2,815 2,739 2,758 43,600
2019/06/24 2,756 2,758 2,722 2,750 56,200
2019/06/21 2,758 2,786 2,728 2,784 98,700
2019/06/20 2,706 2,755 2,703 2,745 88,600
2019/06/19 2,698 2,710 2,678 2,688 88,000
2019/06/18 2,750 2,752 2,647 2,660 122,600
2019/06/17 2,781 2,803 2,766 2,771 36,800
2019/06/14 2,842 2,855 2,777 2,792 57,900
2019/06/13 2,807 2,809 2,774 2,796 49,100
2019/06/12 2,806 2,866 2,806 2,831 45,900
2019/06/11 2,780 2,867 2,766 2,800 159,200
2019/06/10 2,832 2,845 2,762 2,793 123,400
2019/06/07 2,852 2,890 2,802 2,841 111,100
2019/06/06 2,945 2,958 2,848 2,852 150,400
2019/06/05 2,960 2,994 2,922 2,974 109,300
2019/06/04 2,884 2,939 2,837 2,871 104,400
2019/06/03 2,926 2,926 2,833 2,859 77,400
2019/05/31 2,986 3,005 2,931 2,955 54,300
2019/05/30 3,050 3,050 2,910 2,959 100,900
2019/05/29 3,080 3,115 3,030 3,085 86,900
2019/05/28 3,015 3,110 3,015 3,085 72,500
2019/05/27 3,055 3,055 2,941 3,030 134,800
2019/05/24 3,010 3,070 2,960 3,050 77,400
2019/05/23 2,988 3,045 2,960 3,030 81,900
2019/05/22 2,960 3,050 2,935 3,010 117,400
2019/05/21 2,941 2,946 2,871 2,892 53,500
2019/05/20 2,891 2,948 2,874 2,928 62,100
2019/05/17 2,967 3,010 2,897 2,907 120,200
2019/05/16 2,955 2,972 2,885 2,960 84,300
2019/05/15 2,915 2,957 2,867 2,922 80,900
2019/05/14 2,746 2,895 2,736 2,888 89,800
2019/05/13 2,848 2,906 2,810 2,868 117,500
2019/05/10 2,991 2,991 2,814 2,820 190,900
2019/05/09 2,918 3,040 2,627 3,010 305,600
2019/05/08 2,946 2,992 2,922 2,933 116,900
2019/05/07 2,891 2,974 2,859 2,946 80,600
2019/04/26 2,858 2,876 2,808 2,855 62,000
2019/04/25 2,861 2,892 2,812 2,889 78,800
2019/04/24 2,972 3,000 2,831 2,839 137,300
2019/04/23 3,010 3,035 2,963 3,005 53,100
2019/04/22 3,005 3,055 2,956 2,992 73,500
2019/04/19 3,030 3,060 2,965 3,005 45,600
2019/04/18 3,100 3,115 2,998 3,010 65,100
2019/04/17 3,150 3,150 3,055 3,075 49,600
2019/04/16 3,080 3,170 3,075 3,140 59,700
2019/04/15 3,170 3,180 3,055 3,060 125,400
2019/04/12 2,968 3,175 2,968 3,170 226,900
2019/04/11 2,965 3,010 2,922 2,928 91,900
2019/04/10 2,920 2,972 2,906 2,955 45,900
2019/04/09 3,020 3,020 2,917 2,953 62,600
2019/04/08 2,962 3,040 2,955 3,000 104,100
2019/04/05 3,020 3,050 2,938 2,950 84,700
2019/04/04 3,005 3,025 2,969 3,010 99,400
2019/04/03 3,050 3,055 3,000 3,030 84,400
2019/04/02 3,030 3,085 2,997 3,080 93,600
2019/04/01 3,090 3,100 2,970 3,010 147,000
2019/03/29 3,030 3,095 2,997 3,070 98,900
2019/03/28 3,150 3,160 3,010 3,045 93,500
2019/03/27 3,125 3,195 3,125 3,160 59,600
2019/03/26 3,175 3,230 3,130 3,150 88,900
2019/03/25 3,205 3,205 3,140 3,165 48,900
2019/03/22 3,195 3,225 3,175 3,210 33,300
2019/03/20 3,180 3,185 3,155 3,170 40,900
2019/03/19 3,220 3,220 3,160 3,190 30,900
2019/03/18 3,195 3,235 3,190 3,220 48,700
2019/03/15 3,185 3,235 3,155 3,190 77,100
2019/03/14 3,260 3,265 3,110 3,175 139,500
2019/03/13 3,280 3,370 3,245 3,260 84,400
2019/03/12 3,315 3,330 3,255 3,255 47,300
2019/03/11 3,285 3,320 3,245 3,295 39,500
2019/03/08 3,350 3,375 3,265 3,275 68,800
2019/03/07 3,395 3,445 3,390 3,410 53,300
2019/03/06 3,365 3,440 3,350 3,395 72,400
2019/03/05 3,350 3,395 3,330 3,370 85,700
2019/03/04 3,385 3,385 3,305 3,335 51,300
2019/03/01 3,320 3,415 3,305 3,315 75,400
2019/02/28 3,300 3,365 3,275 3,315 132,600
2019/02/27 3,340 3,380 3,265 3,345 112,500
2019/02/26 3,465 3,500 3,355 3,355 125,900
2019/02/25 3,475 3,505 3,460 3,475 27,000
2019/02/22 3,505 3,505 3,455 3,470 27,800
2019/02/21 3,515 3,545 3,455 3,525 78,800
2019/02/20 3,450 3,525 3,420 3,500 36,000
2019/02/19 3,520 3,570 3,420 3,450 62,200
2019/02/18 3,425 3,490 3,410 3,480 50,700
2019/02/15 3,310 3,375 3,290 3,355 43,600
2019/02/14 3,330 3,385 3,285 3,295 44,000
2019/02/13 3,365 3,405 3,310 3,330 53,300
2019/02/12 3,175 3,380 3,175 3,345 93,300
2019/02/08 3,305 3,330 3,150 3,205 92,000
2019/02/07 3,335 3,370 3,290 3,340 59,400
2019/02/06 3,345 3,390 3,325 3,360 78,800
2019/02/05 3,240 3,340 3,220 3,330 104,500
2019/02/04 3,300 3,320 3,205 3,255 163,700
2019/02/01 3,110 3,250 2,981 3,160 224,800
2019/01/31 3,285 3,340 3,220 3,320 128,100
2019/01/30 3,205 3,365 3,205 3,245 120,600
2019/01/29 3,120 3,260 3,120 3,245 61,400
2019/01/28 3,210 3,215 3,120 3,140 99,200
2019/01/25 3,255 3,290 3,225 3,225 47,400
2019/01/24 3,250 3,330 3,215 3,290 65,500
2019/01/23 3,240 3,320 3,220 3,255 94,300
2019/01/22 3,350 3,380 3,240 3,270 75,700
2019/01/21 3,350 3,360 3,280 3,280 73,200
2019/01/18 3,225 3,300 3,200 3,270 90,800
2019/01/17 3,270 3,315 3,195 3,230 72,400
2019/01/16 3,380 3,380 3,250 3,260 95,300
2019/01/15 3,230 3,320 3,175 3,255 161,600
2019/01/11 3,210 3,275 3,135 3,165 117,700
2019/01/10 3,315 3,320 3,180 3,205 144,900
2019/01/09 3,360 3,460 3,345 3,370 110,700
2019/01/08 3,435 3,515 3,410 3,430 81,400
2019/01/07 3,355 3,430 3,355 3,405 112,200
2019/01/04 3,285 3,345 3,235 3,275 103,900

このページの先頭へ