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
2020/12/30 1,587 1,593 1,554 1,564 124,400
2020/12/29 1,581 1,611 1,574 1,597 84,600
2020/12/28 1,578 1,591 1,538 1,567 118,600
2020/12/25 1,576 1,601 1,567 1,583 84,600
2020/12/24 1,518 1,575 1,508 1,571 111,400
2020/12/23 1,538 1,549 1,495 1,531 83,200
2020/12/22 1,560 1,567 1,491 1,506 191,000
2020/12/21 1,580 1,606 1,563 1,572 163,200
2020/12/18 1,550 1,573 1,537 1,558 176,100
2020/12/17 1,600 1,600 1,516 1,529 221,600
2020/12/16 1,600 1,611 1,575 1,579 188,200
2020/12/15 1,610 1,611 1,572 1,588 200,900
2020/12/14 1,639 1,670 1,635 1,640 189,100
2020/12/11 1,649 1,666 1,609 1,649 244,800
2020/12/10 1,578 1,642 1,575 1,640 188,600
2020/12/09 1,636 1,638 1,575 1,579 356,700
2020/12/08 1,591 1,669 1,587 1,642 328,500
2020/12/07 1,623 1,650 1,559 1,572 446,000
2020/12/04 1,569 1,609 1,550 1,606 486,500
2020/12/03 1,445 1,600 1,437 1,595 618,400
2020/12/02 1,339 1,452 1,333 1,445 343,200
2020/12/01 1,330 1,359 1,313 1,350 193,200
2020/11/30 1,385 1,388 1,323 1,330 347,800
2020/11/27 1,357 1,408 1,348 1,395 250,700
2020/11/26 1,422 1,422 1,346 1,358 290,300
2020/11/25 1,422 1,463 1,385 1,392 316,700
2020/11/24 1,393 1,427 1,363 1,420 441,700
2020/11/20 1,244 1,332 1,196 1,327 556,500
2020/11/19 1,348 1,361 1,269 1,274 425,700
2020/11/18 1,443 1,443 1,358 1,361 340,900
2020/11/17 1,447 1,530 1,436 1,473 382,500
2020/11/16 1,439 1,451 1,412 1,438 350,800
2020/11/13 1,410 1,428 1,402 1,409 419,800
2020/11/12 1,410 1,454 1,385 1,430 499,500
2020/11/11 1,333 1,408 1,319 1,402 450,900
2020/11/10 1,303 1,399 1,278 1,375 767,300
2020/11/09 1,180 1,183 1,102 1,123 276,200
2020/11/06 1,227 1,231 1,183 1,183 201,300
2020/11/05 1,238 1,256 1,215 1,237 193,700
2020/11/04 1,245 1,258 1,223 1,242 189,700
2020/11/02 1,201 1,291 1,201 1,226 231,400
2020/10/30 1,273 1,276 1,200 1,208 429,100
2020/10/29 1,293 1,304 1,239 1,292 308,300
2020/10/28 1,362 1,364 1,310 1,323 160,900
2020/10/27 1,365 1,375 1,340 1,370 80,800
2020/10/26 1,388 1,411 1,369 1,371 79,100
2020/10/23 1,397 1,412 1,371 1,388 133,900
2020/10/22 1,399 1,434 1,370 1,378 154,700
2020/10/21 1,385 1,406 1,378 1,398 117,600
2020/10/20 1,336 1,385 1,324 1,385 208,900
2020/10/19 1,282 1,341 1,282 1,339 151,700
2020/10/16 1,280 1,284 1,254 1,270 150,800
2020/10/15 1,301 1,309 1,275 1,282 104,900
2020/10/14 1,291 1,317 1,283 1,295 133,300
2020/10/13 1,322 1,323 1,300 1,305 73,400
2020/10/12 1,336 1,350 1,320 1,320 93,400
2020/10/09 1,322 1,324 1,286 1,322 141,700
2020/10/08 1,352 1,352 1,326 1,330 78,500
2020/10/07 1,351 1,352 1,323 1,342 65,800
2020/10/06 1,333 1,351 1,317 1,348 83,400
2020/10/05 1,328 1,358 1,307 1,322 147,400
2020/10/02 1,322 1,359 1,295 1,309 248,700
2020/09/30 1,308 1,341 1,284 1,295 150,200
2020/09/29 1,328 1,334 1,301 1,314 121,800
2020/09/28 1,289 1,331 1,288 1,331 154,200
2020/09/25 1,268 1,291 1,264 1,283 190,900
2020/09/24 1,277 1,279 1,244 1,257 179,400
2020/09/23 1,326 1,332 1,284 1,287 203,700
2020/09/18 1,346 1,367 1,333 1,353 129,200
2020/09/17 1,342 1,374 1,332 1,335 148,000
2020/09/16 1,365 1,387 1,349 1,351 154,800
2020/09/15 1,390 1,393 1,365 1,366 185,000
2020/09/14 1,411 1,442 1,388 1,398 158,100
2020/09/11 1,446 1,448 1,394 1,416 196,200
2020/09/10 1,460 1,460 1,405 1,416 225,900
2020/09/09 1,450 1,474 1,422 1,440 318,500
2020/09/08 1,407 1,503 1,407 1,463 583,600
2020/09/07 1,308 1,389 1,292 1,384 326,000
2020/09/04 1,288 1,319 1,274 1,298 161,300
2020/09/03 1,334 1,340 1,295 1,301 119,800
2020/09/02 1,343 1,346 1,292 1,304 238,000
2020/09/01 1,310 1,335 1,293 1,325 169,700
2020/08/31 1,356 1,379 1,322 1,330 335,600
2020/08/28 1,370 1,375 1,291 1,315 420,400
2020/08/27 1,379 1,392 1,360 1,363 168,700
2020/08/26 1,355 1,402 1,340 1,399 219,800
2020/08/25 1,356 1,398 1,356 1,376 268,100
2020/08/24 1,340 1,342 1,297 1,311 189,600
2020/08/21 1,280 1,333 1,280 1,330 299,000
2020/08/20 1,289 1,297 1,260 1,271 198,300
2020/08/19 1,275 1,312 1,253 1,308 236,800
2020/08/18 1,320 1,331 1,275 1,276 384,100
2020/08/17 1,258 1,295 1,249 1,291 357,800
2020/08/14 1,215 1,287 1,208 1,273 460,000
2020/08/13 1,261 1,272 1,203 1,217 399,800
2020/08/12 1,206 1,218 1,175 1,201 363,000
2020/08/11 1,126 1,211 1,126 1,204 522,600
2020/08/07 1,049 1,112 1,038 1,111 423,400
2020/08/06 1,041 1,055 1,022 1,025 277,300
2020/08/05 1,039 1,057 1,004 1,039 364,000
2020/08/04 964 1,062 963 1,062 437,500
2020/08/03 1,007 1,007 929 950 529,400
2020/07/31 1,044 1,064 1,020 1,029 313,700
2020/07/30 1,088 1,114 1,056 1,065 328,800
2020/07/29 1,133 1,133 1,074 1,084 332,100
2020/07/28 1,198 1,214 1,151 1,153 266,700
2020/07/27 1,193 1,213 1,165 1,199 231,500
2020/07/22 1,207 1,217 1,189 1,201 264,100
2020/07/21 1,226 1,234 1,195 1,211 228,300
2020/07/20 1,232 1,235 1,184 1,226 249,600
2020/07/17 1,257 1,275 1,239 1,252 232,700
2020/07/16 1,272 1,315 1,268 1,271 345,100
2020/07/15 1,233 1,274 1,233 1,272 268,500
2020/07/14 1,227 1,235 1,202 1,227 234,900
2020/07/13 1,205 1,253 1,205 1,250 314,100
2020/07/10 1,200 1,219 1,177 1,194 278,000
2020/07/09 1,248 1,248 1,204 1,215 332,300
2020/07/08 1,245 1,278 1,225 1,247 273,400
2020/07/07 1,266 1,266 1,213 1,246 330,700
2020/07/06 1,196 1,268 1,193 1,265 294,700
2020/07/03 1,235 1,257 1,189 1,215 378,100
2020/07/02 1,260 1,290 1,227 1,228 329,000
2020/07/01 1,283 1,291 1,245 1,252 278,400
2020/06/30 1,265 1,310 1,264 1,276 378,400
2020/06/29 1,290 1,291 1,217 1,229 499,700
2020/06/26 1,312 1,326 1,272 1,318 366,200
2020/06/25 1,309 1,314 1,280 1,303 340,300
2020/06/24 1,354 1,382 1,334 1,348 253,600
2020/06/23 1,353 1,380 1,319 1,359 377,000
2020/06/22 1,299 1,347 1,294 1,343 347,800
2020/06/19 1,319 1,353 1,308 1,344 416,800
2020/06/18 1,311 1,320 1,266 1,293 561,700
2020/06/17 1,372 1,393 1,332 1,354 503,200
2020/06/16 1,338 1,416 1,338 1,402 590,500
2020/06/15 1,335 1,375 1,282 1,282 378,200
2020/06/12 1,291 1,346 1,250 1,329 654,700
2020/06/11 1,410 1,441 1,370 1,406 928,400
2020/06/10 1,430 1,456 1,406 1,438 465,100
2020/06/09 1,467 1,483 1,393 1,446 679,700
2020/06/08 1,422 1,499 1,406 1,497 579,500
2020/06/05 1,362 1,404 1,354 1,397 584,200
2020/06/04 1,419 1,425 1,338 1,386 610,400
2020/06/03 1,473 1,498 1,373 1,401 735,800
2020/06/02 1,411 1,489 1,404 1,473 623,200
2020/06/01 1,401 1,414 1,364 1,393 424,000
2020/05/29 1,454 1,466 1,411 1,418 471,100
2020/05/28 1,569 1,586 1,441 1,480 848,200
2020/05/27 1,552 1,612 1,527 1,541 847,600
2020/05/26 1,440 1,555 1,413 1,529 906,300
2020/05/25 1,374 1,411 1,352 1,411 424,000
2020/05/22 1,381 1,399 1,306 1,344 634,100
2020/05/21 1,461 1,478 1,387 1,391 637,300
2020/05/20 1,410 1,441 1,393 1,439 407,100
2020/05/19 1,401 1,460 1,401 1,418 519,500
2020/05/18 1,352 1,381 1,332 1,371 470,400
2020/05/15 1,341 1,370 1,277 1,326 647,100
2020/05/14 1,338 1,356 1,287 1,292 624,200
2020/05/13 1,338 1,399 1,310 1,363 1,058,100
2020/05/12 1,302 1,375 1,254 1,295 1,200,800
2020/05/11 1,140 1,223 1,137 1,205 603,100
2020/05/08 969 1,056 961 1,052 374,700
2020/05/07 958 968 940 954 266,900
2020/05/01 968 972 949 960 232,600
2020/04/30 983 1,005 977 983 352,700
2020/04/28 920 954 904 940 323,700
2020/04/27 865 910 851 905 325,900
2020/04/24 896 900 853 863 340,300
2020/04/23 851 911 851 911 304,500
2020/04/22 882 887 843 851 408,900
2020/04/21 943 944 893 910 367,700
2020/04/20 926 960 911 958 266,800
2020/04/17 910 978 902 927 411,800
2020/04/16 880 899 864 895 211,900
2020/04/15 909 915 880 908 220,100
2020/04/14 865 918 841 909 368,500
2020/04/13 883 911 858 883 313,100
2020/04/10 952 952 855 877 483,400
2020/04/09 934 959 904 945 320,900
2020/04/08 882 928 850 919 336,200
2020/04/07 842 929 829 863 633,600
2020/04/06 757 808 718 797 568,000
2020/04/03 808 819 750 765 562,100
2020/04/02 889 889 821 825 473,800
2020/04/01 963 993 921 934 192,900
2020/03/31 1,036 1,048 982 993 191,700
2020/03/30 956 1,009 955 1,006 240,700
2020/03/27 995 1,014 966 989 263,100
2020/03/26 992 994 940 973 263,900
2020/03/25 1,033 1,050 972 1,028 348,500
2020/03/24 869 970 869 943 564,000
2020/03/23 784 850 769 830 508,600
2020/03/19 915 931 775 781 519,300
2020/03/18 1,020 1,021 891 900 741,900
2020/03/17 975 1,045 940 1,022 575,200
2020/03/16 1,060 1,084 995 1,007 631,700
2020/03/13 1,030 1,095 992 1,058 418,000
2020/03/12 1,182 1,224 1,149 1,175 316,400
2020/03/11 1,254 1,316 1,239 1,242 270,400
2020/03/10 1,296 1,296 1,205 1,261 688,000
2020/03/09 1,320 1,387 1,302 1,330 433,500
2020/03/06 1,424 1,445 1,345 1,367 328,200
2020/03/05 1,508 1,512 1,446 1,466 204,900
2020/03/04 1,481 1,520 1,450 1,507 247,500
2020/03/03 1,618 1,634 1,487 1,508 420,000
2020/03/02 1,500 1,610 1,500 1,582 306,100
2020/02/28 1,588 1,648 1,562 1,572 288,400
2020/02/27 1,713 1,725 1,653 1,667 166,300
2020/02/26 1,755 1,755 1,699 1,720 205,600
2020/02/25 1,774 1,834 1,761 1,801 177,900
2020/02/21 1,938 1,962 1,917 1,928 123,800
2020/02/20 2,024 2,049 1,975 1,978 78,300
2020/02/19 2,005 2,037 1,994 2,006 58,600
2020/02/18 1,926 2,035 1,921 2,005 220,500
2020/02/17 2,042 2,042 1,991 1,993 148,100
2020/02/14 2,133 2,141 2,089 2,093 109,900
2020/02/13 2,138 2,167 2,119 2,134 82,300
2020/02/12 2,159 2,159 2,101 2,101 71,500
2020/02/10 2,141 2,184 2,135 2,182 46,600
2020/02/07 2,143 2,178 2,130 2,162 51,600
2020/02/06 2,173 2,194 2,162 2,165 50,100
2020/02/05 2,119 2,160 2,104 2,139 79,600
2020/02/04 2,150 2,164 2,132 2,141 57,700
2020/02/03 2,223 2,229 2,154 2,162 112,500
2020/01/31 2,137 2,150 2,125 2,135 60,000
2020/01/30 2,138 2,169 2,119 2,140 61,000
2020/01/29 2,172 2,172 2,128 2,128 62,300
2020/01/28 2,158 2,179 2,156 2,172 56,900
2020/01/27 2,203 2,210 2,184 2,202 49,500
2020/01/24 2,293 2,293 2,254 2,259 29,300
2020/01/23 2,301 2,304 2,276 2,283 44,000
2020/01/22 2,290 2,329 2,280 2,301 61,100
2020/01/21 2,301 2,313 2,291 2,296 54,300
2020/01/20 2,319 2,345 2,319 2,331 49,000
2020/01/17 2,371 2,373 2,342 2,346 49,000
2020/01/16 2,405 2,409 2,351 2,373 79,500
2020/01/15 2,396 2,430 2,392 2,420 51,300
2020/01/14 2,433 2,433 2,393 2,401 71,600
2020/01/10 2,443 2,455 2,418 2,422 51,700
2020/01/09 2,452 2,465 2,419 2,443 76,100
2020/01/08 2,461 2,461 2,388 2,433 77,600
2020/01/07 2,436 2,481 2,436 2,478 40,500
2020/01/06 2,442 2,459 2,426 2,432 56,200

このページの先頭へ