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
2026/05/22 789 796 780 792 77,700
2026/05/21 786 786 774 777 69,200
2026/05/20 800 806 765 773 88,400
2026/05/19 769 803 765 800 115,600
2026/05/18 753 785 746 781 166,700
2026/05/15 742 765 731 765 171,400
2026/05/14 815 818 734 753 504,600
2026/05/13 814 820 810 816 145,900
2026/05/12 818 822 807 810 91,200
2026/05/11 829 830 819 820 90,100
2026/05/08 820 831 799 831 117,800
2026/05/07 833 838 822 827 108,200
2026/05/01 832 833 816 833 107,800
2026/04/30 821 841 821 835 91,900
2026/04/28 822 834 817 834 82,100
2026/04/27 837 837 811 822 105,500
2026/04/24 863 866 843 846 85,300
2026/04/23 866 872 856 863 101,300
2026/04/22 878 878 868 869 58,400
2026/04/21 899 901 882 883 42,600
2026/04/20 903 905 882 890 101,000
2026/04/17 905 915 900 909 57,700
2026/04/16 917 926 908 914 84,300
2026/04/15 904 916 904 912 90,500
2026/04/14 893 902 889 893 33,100
2026/04/13 903 907 887 888 49,700
2026/04/10 915 918 901 905 61,300
2026/04/09 920 925 910 910 52,000
2026/04/08 910 929 901 925 85,200
2026/04/07 897 910 885 895 33,300
2026/04/06 896 903 892 902 30,800
2026/04/03 885 909 885 896 52,500
2026/03/27 872 880 862 875 74,800
2026/03/26 883 884 863 875 85,900
2026/03/25 866 884 862 883 104,800
2026/03/24 849 861 849 858 107,500
2026/03/23 844 849 825 830 145,500
2026/03/19 898 899 874 874 94,800
2026/03/18 891 913 887 911 66,300
2026/03/17 876 890 876 883 72,200
2026/03/16 868 888 861 882 113,200
2026/03/13 859 873 859 871 71,400
2026/03/12 890 890 867 870 101,900
2026/03/11 900 908 894 894 60,300
2026/03/10 889 905 882 893 117,700
2026/03/09 860 881 856 877 188,200
2026/03/06 896 922 889 920 103,900
2026/03/05 882 919 882 911 181,700
2026/03/04 874 884 855 870 247,500
2026/03/03 929 929 896 904 170,500
2026/03/02 937 946 927 933 119,300
2026/02/27 928 958 928 952 218,100
2026/02/26 931 944 928 928 131,900
2026/02/25 940 962 938 941 150,700
2026/02/24 930 947 925 941 125,100
2026/02/20 928 949 921 936 133,500
2026/02/19 934 944 925 940 140,700
2026/02/18 952 957 944 944 143,000
2026/02/17 945 980 942 966 258,900
2026/02/16 944 948 928 940 221,200
2026/02/13 930 935 916 929 166,100
2026/02/12 930 948 911 918 165,200
2026/02/10 922 933 911 932 211,100
2026/02/09 938 951 922 927 219,600
2026/02/06 917 950 902 936 371,600
2026/02/05 921 972 906 926 1,410,100
2026/02/04 890 906 873 906 710,100
2026/02/03 760 764 747 756 174,900
2026/02/02 751 764 746 750 117,400
2026/01/30 737 750 734 746 94,600
2026/01/29 750 750 727 736 120,900
2026/01/28 742 756 740 750 68,500
2026/01/27 755 756 746 750 95,600
2026/01/26 764 765 755 760 77,300
2026/01/23 775 788 773 778 54,400
2026/01/22 769 779 769 779 43,700
2026/01/21 757 771 752 769 97,100
2026/01/20 758 772 754 767 95,800
2026/01/19 782 786 763 763 144,400
2026/01/16 785 794 777 790 90,000
2026/01/15 784 796 784 793 81,600
2026/01/14 780 798 774 791 115,700
2026/01/13 800 803 779 780 139,100
2026/01/09 791 801 788 800 108,100
2026/01/08 782 790 778 790 67,700
2026/01/07 770 785 763 783 129,400
2026/01/06 765 778 765 773 82,600
2026/01/05 777 777 761 773 149,300

このページの先頭へ