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
2021/12/30 1,690 1,690 1,654 1,663 39,600
2021/12/29 1,666 1,700 1,666 1,690 37,700
2021/12/28 1,667 1,691 1,659 1,684 58,600
2021/12/27 1,671 1,671 1,646 1,649 54,300
2021/12/24 1,707 1,743 1,675 1,677 61,400
2021/12/23 1,682 1,698 1,675 1,693 39,500
2021/12/22 1,659 1,680 1,626 1,662 67,800
2021/12/21 1,626 1,659 1,611 1,640 63,200
2021/12/20 1,647 1,659 1,588 1,589 120,300
2021/12/17 1,683 1,693 1,631 1,648 83,300
2021/12/16 1,707 1,710 1,684 1,692 43,600
2021/12/15 1,670 1,707 1,658 1,673 59,600
2021/12/14 1,687 1,693 1,650 1,673 94,300
2021/12/13 1,726 1,752 1,687 1,700 48,100
2021/12/10 1,768 1,768 1,702 1,705 78,200
2021/12/09 1,792 1,799 1,768 1,782 57,400
2021/12/08 1,818 1,825 1,773 1,778 47,300
2021/12/07 1,751 1,800 1,742 1,800 99,100
2021/12/06 1,727 1,733 1,695 1,711 84,600
2021/12/03 1,713 1,758 1,709 1,758 105,200
2021/12/02 1,673 1,701 1,647 1,647 108,900
2021/12/01 1,683 1,719 1,636 1,708 99,500
2021/11/30 1,704 1,755 1,669 1,674 132,800
2021/11/29 1,756 1,762 1,691 1,698 162,200
2021/11/26 1,873 1,873 1,774 1,795 88,000
2021/11/25 1,876 1,889 1,852 1,882 40,900
2021/11/24 1,913 1,913 1,852 1,859 90,300
2021/11/22 1,956 1,958 1,919 1,931 65,800
2021/11/19 2,027 2,028 1,962 1,980 94,300
2021/11/18 2,020 2,045 1,995 2,028 108,500
2021/11/17 2,103 2,117 2,026 2,026 84,900
2021/11/16 2,077 2,128 2,075 2,116 109,700
2021/11/15 2,077 2,114 2,062 2,076 128,600
2021/11/12 2,192 2,196 2,140 2,143 91,900
2021/11/11 2,190 2,235 2,144 2,172 159,500
2021/11/10 2,281 2,298 2,163 2,186 162,800
2021/11/09 2,187 2,272 2,187 2,250 222,200
2021/11/08 2,111 2,204 2,106 2,195 262,900
2021/11/05 1,998 2,061 1,978 2,056 158,500
2021/11/04 2,075 2,092 2,032 2,039 112,900
2021/11/02 2,029 2,084 2,022 2,075 160,000
2021/11/01 1,907 2,035 1,907 1,999 213,400
2021/10/29 1,928 1,947 1,901 1,947 172,800
2021/10/28 1,835 1,898 1,822 1,876 356,300
2021/10/27 1,838 1,851 1,827 1,848 80,400
2021/10/26 1,843 1,889 1,829 1,866 73,300
2021/10/25 1,808 1,834 1,804 1,828 66,800
2021/10/22 1,818 1,833 1,794 1,816 73,700
2021/10/21 1,839 1,860 1,812 1,816 72,000
2021/10/20 1,820 1,860 1,797 1,839 131,500
2021/10/19 1,873 1,876 1,814 1,828 133,400
2021/10/18 1,900 1,922 1,880 1,885 67,200
2021/10/15 1,858 1,893 1,858 1,891 49,100
2021/10/14 1,828 1,857 1,808 1,854 79,500
2021/10/13 1,848 1,874 1,825 1,825 86,300
2021/10/12 1,920 1,920 1,841 1,857 166,900
2021/10/11 1,898 1,950 1,886 1,950 186,800
2021/10/08 1,824 1,906 1,822 1,866 119,300
2021/10/07 1,836 1,844 1,776 1,784 137,700
2021/10/06 1,908 1,940 1,820 1,843 186,900
2021/10/05 1,929 1,929 1,826 1,868 162,800
2021/10/04 1,912 1,981 1,896 1,951 301,500
2021/10/01 1,913 1,920 1,815 1,862 150,700
2021/09/30 1,891 1,969 1,881 1,943 196,600
2021/09/29 1,844 1,890 1,824 1,888 149,700
2021/09/28 1,885 1,904 1,852 1,874 124,200
2021/09/27 1,891 1,927 1,870 1,883 128,000
2021/09/24 1,821 1,868 1,820 1,858 125,100
2021/09/22 1,770 1,807 1,763 1,774 103,200
2021/09/21 1,745 1,795 1,742 1,785 113,000
2021/09/17 1,809 1,831 1,797 1,818 76,900
2021/09/16 1,858 1,870 1,788 1,800 95,600
2021/09/15 1,899 1,904 1,840 1,844 81,800
2021/09/14 1,848 1,907 1,842 1,904 94,600
2021/09/13 1,813 1,838 1,801 1,836 102,400
2021/09/10 1,840 1,853 1,817 1,819 102,100
2021/09/09 1,845 1,870 1,834 1,842 87,700
2021/09/08 1,824 1,870 1,824 1,870 145,000
2021/09/07 1,819 1,831 1,809 1,820 136,500
2021/09/06 1,743 1,798 1,743 1,787 153,000
2021/09/03 1,744 1,750 1,720 1,720 166,900
2021/09/02 1,722 1,741 1,700 1,735 137,000
2021/09/01 1,681 1,717 1,671 1,712 89,900
2021/08/31 1,667 1,686 1,662 1,673 82,700
2021/08/30 1,655 1,695 1,655 1,670 137,000
2021/08/27 1,602 1,629 1,581 1,629 211,900
2021/08/26 1,633 1,658 1,627 1,642 84,500
2021/08/25 1,595 1,664 1,594 1,632 173,400
2021/08/24 1,563 1,623 1,563 1,608 155,900
2021/08/23 1,549 1,568 1,541 1,552 110,400
2021/08/20 1,559 1,596 1,541 1,548 241,100
2021/08/19 1,605 1,618 1,562 1,566 290,600
2021/08/18 1,668 1,669 1,635 1,645 119,000
2021/08/17 1,702 1,738 1,686 1,688 114,600
2021/08/16 1,778 1,778 1,721 1,742 130,300
2021/08/13 1,782 1,795 1,761 1,792 91,700
2021/08/12 1,823 1,832 1,794 1,796 174,900
2021/08/11 1,769 1,833 1,753 1,818 197,700
2021/08/10 1,713 1,770 1,713 1,764 180,200
2021/08/06 1,630 1,659 1,617 1,623 97,100
2021/08/05 1,629 1,641 1,601 1,610 162,400
2021/08/04 1,684 1,691 1,632 1,641 142,700
2021/08/03 1,731 1,756 1,678 1,680 149,400
2021/08/02 1,687 1,789 1,687 1,731 312,600
2021/07/30 1,716 1,716 1,666 1,672 200,400
2021/07/29 1,773 1,782 1,745 1,756 85,500
2021/07/28 1,794 1,807 1,765 1,773 73,400
2021/07/27 1,778 1,828 1,770 1,811 88,600
2021/07/26 1,786 1,805 1,757 1,762 82,900
2021/07/21 1,741 1,799 1,735 1,759 150,400
2021/07/20 1,700 1,748 1,680 1,706 235,600
2021/07/19 1,786 1,786 1,689 1,713 346,200
2021/07/16 1,819 1,828 1,806 1,818 89,800
2021/07/15 1,866 1,866 1,818 1,827 158,600
2021/07/14 1,930 1,930 1,868 1,873 233,900
2021/07/13 1,970 1,970 1,920 1,939 142,800
2021/07/12 1,957 1,968 1,931 1,961 100,500
2021/07/09 1,899 1,934 1,870 1,934 156,300
2021/07/08 1,943 1,943 1,890 1,912 131,500
2021/07/07 1,980 2,001 1,938 1,946 89,700
2021/07/06 1,980 2,012 1,942 2,012 114,300
2021/07/05 1,954 1,983 1,933 1,975 55,400
2021/07/02 1,933 1,960 1,926 1,946 65,700
2021/07/01 1,919 1,919 1,880 1,907 88,300
2021/06/30 1,911 1,918 1,878 1,917 172,000
2021/06/29 1,975 1,975 1,919 1,924 101,000
2021/06/28 1,958 1,997 1,928 1,987 83,000
2021/06/25 1,972 1,972 1,931 1,932 81,300
2021/06/24 1,990 2,005 1,941 1,943 132,100
2021/06/23 1,965 1,977 1,937 1,977 70,000
2021/06/22 1,929 1,981 1,915 1,952 104,300
2021/06/21 1,861 1,879 1,835 1,878 139,500
2021/06/18 1,994 1,994 1,894 1,899 173,400
2021/06/17 1,992 2,027 1,961 1,997 114,900
2021/06/16 1,974 1,985 1,955 1,958 75,700
2021/06/15 2,021 2,024 1,932 1,967 145,400
2021/06/14 2,018 2,036 1,994 1,999 56,700
2021/06/11 2,038 2,064 1,992 1,998 186,000
2021/06/10 2,073 2,100 2,035 2,037 106,500
2021/06/09 2,053 2,131 2,052 2,093 202,100
2021/06/08 2,015 2,075 2,013 2,072 150,700
2021/06/07 2,079 2,079 1,986 1,995 201,600
2021/06/04 2,050 2,140 2,029 2,092 443,800
2021/06/03 1,936 2,079 1,935 2,074 585,700
2021/06/02 1,846 1,913 1,846 1,899 103,200
2021/06/01 1,830 1,859 1,822 1,849 77,700
2021/05/31 1,800 1,866 1,798 1,805 153,000
2021/05/28 1,802 1,820 1,784 1,791 143,800
2021/05/27 1,818 1,822 1,760 1,763 146,100
2021/05/26 1,793 1,855 1,758 1,828 238,300
2021/05/25 1,903 1,930 1,855 1,866 150,800
2021/05/24 1,880 1,935 1,870 1,921 142,500
2021/05/21 1,825 1,910 1,816 1,904 187,600
2021/05/20 1,763 1,848 1,756 1,837 206,200
2021/05/19 1,724 1,765 1,707 1,765 112,400
2021/05/18 1,674 1,755 1,659 1,748 136,300
2021/05/17 1,645 1,681 1,643 1,669 94,200
2021/05/14 1,627 1,649 1,614 1,616 101,900
2021/05/13 1,616 1,641 1,586 1,609 125,100
2021/05/12 1,666 1,699 1,623 1,638 121,100
2021/05/11 1,678 1,694 1,620 1,635 174,600
2021/05/10 1,780 1,786 1,679 1,679 244,200
2021/05/07 1,809 1,831 1,788 1,811 87,400
2021/05/06 1,807 1,819 1,786 1,786 68,200
2021/04/30 1,817 1,836 1,789 1,789 84,600
2021/04/28 1,793 1,828 1,785 1,804 80,900
2021/04/27 1,808 1,835 1,790 1,804 102,800
2021/04/26 1,771 1,811 1,753 1,809 91,700
2021/04/23 1,725 1,796 1,722 1,766 80,900
2021/04/22 1,738 1,766 1,711 1,741 135,600
2021/04/21 1,714 1,729 1,665 1,672 113,500
2021/04/20 1,777 1,777 1,732 1,743 173,700
2021/04/19 1,840 1,852 1,799 1,815 86,700
2021/04/16 1,875 1,875 1,815 1,840 74,500
2021/04/15 1,888 1,906 1,845 1,867 83,500
2021/04/14 1,871 1,897 1,848 1,883 74,900
2021/04/13 1,886 1,910 1,848 1,869 104,800
2021/04/12 1,876 1,895 1,833 1,875 91,500
2021/04/09 1,827 1,868 1,806 1,863 103,900
2021/04/08 1,856 1,867 1,826 1,844 99,600
2021/04/07 1,847 1,883 1,830 1,883 73,300
2021/04/06 1,837 1,870 1,826 1,853 106,700
2021/04/05 1,840 1,888 1,820 1,884 91,700
2021/04/02 1,867 1,870 1,835 1,836 90,400
2021/04/01 1,852 1,864 1,801 1,858 175,000
2021/03/31 1,911 1,933 1,861 1,869 109,300
2021/03/30 1,866 1,930 1,859 1,894 195,700
2021/03/29 1,914 1,914 1,854 1,869 287,000
2021/03/26 1,904 1,945 1,876 1,911 326,000
2021/03/25 1,806 1,858 1,801 1,841 161,900
2021/03/24 1,900 1,900 1,770 1,787 282,000
2021/03/23 1,943 1,960 1,915 1,938 187,900
2021/03/22 1,968 1,997 1,945 1,947 135,600
2021/03/19 1,973 1,996 1,942 1,969 217,000
2021/03/18 2,007 2,010 1,965 2,007 105,200
2021/03/17 1,965 1,987 1,943 1,968 90,600
2021/03/16 1,964 1,994 1,945 1,970 144,900
2021/03/15 1,916 2,004 1,915 1,998 136,500
2021/03/12 1,910 1,949 1,889 1,937 192,800
2021/03/11 1,920 1,951 1,904 1,915 101,100
2021/03/10 1,952 1,952 1,895 1,930 138,600
2021/03/09 1,894 1,969 1,888 1,956 136,200
2021/03/08 1,881 1,903 1,850 1,859 126,100
2021/03/05 1,939 1,939 1,810 1,852 247,100
2021/03/04 1,924 1,972 1,899 1,942 137,100
2021/03/03 1,873 1,954 1,861 1,916 192,400
2021/03/02 1,971 1,999 1,847 1,868 251,900
2021/03/01 2,007 2,012 1,937 1,991 227,600
2021/02/26 2,042 2,060 1,961 1,967 402,500
2021/02/25 2,137 2,152 2,070 2,100 316,200
2021/02/24 2,043 2,163 2,032 2,115 378,000
2021/02/22 1,870 2,052 1,870 1,990 376,800
2021/02/19 1,839 1,858 1,784 1,845 184,700
2021/02/18 1,890 1,914 1,827 1,829 195,900
2021/02/17 1,740 1,896 1,735 1,896 240,200
2021/02/16 1,742 1,746 1,711 1,722 106,800
2021/02/15 1,754 1,765 1,703 1,728 111,700
2021/02/12 1,754 1,754 1,701 1,745 112,100
2021/02/10 1,725 1,791 1,725 1,761 139,200
2021/02/09 1,818 1,818 1,720 1,728 166,700
2021/02/08 1,797 1,865 1,797 1,817 253,700
2021/02/05 1,683 1,784 1,666 1,766 198,200
2021/02/04 1,728 1,740 1,639 1,646 242,200
2021/02/03 1,570 1,740 1,567 1,724 381,700
2021/02/02 1,530 1,551 1,504 1,549 169,600
2021/02/01 1,496 1,547 1,472 1,524 139,500
2021/01/29 1,547 1,565 1,524 1,536 81,800
2021/01/28 1,522 1,559 1,521 1,545 133,200
2021/01/27 1,519 1,554 1,517 1,545 109,500
2021/01/26 1,512 1,529 1,497 1,522 96,200
2021/01/25 1,492 1,519 1,481 1,519 98,600
2021/01/22 1,526 1,530 1,491 1,502 159,300
2021/01/21 1,538 1,576 1,535 1,540 96,200
2021/01/20 1,534 1,540 1,512 1,537 86,100
2021/01/19 1,514 1,555 1,514 1,537 100,400
2021/01/18 1,496 1,509 1,481 1,501 73,300
2021/01/15 1,490 1,517 1,477 1,503 155,600
2021/01/14 1,499 1,505 1,472 1,485 86,500
2021/01/13 1,502 1,506 1,454 1,469 118,400
2021/01/12 1,512 1,521 1,485 1,493 132,100
2021/01/08 1,540 1,550 1,501 1,538 150,000
2021/01/07 1,576 1,594 1,531 1,532 174,100
2021/01/06 1,529 1,570 1,529 1,565 127,900
2021/01/05 1,500 1,562 1,480 1,532 120,600
2021/01/04 1,568 1,573 1,490 1,516 150,600

このページの先頭へ