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

太洋基礎工業(1758)の株価時系列情報

太洋基礎工業(1758)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
2024/04/19 2,039 2,075 2,036 2,075 1,100
2024/04/18 2,039 2,041 2,038 2,038 400
2024/04/17 2,046 2,071 2,040 2,040 2,500
2024/04/16 2,062 2,062 2,046 2,046 900
2024/04/15 2,050 2,065 2,050 2,051 2,200
2024/04/12 2,048 2,070 2,040 2,070 2,300
2024/04/11 2,060 2,060 2,038 2,038 3,000
2024/04/10 2,055 2,055 2,055 2,055 900
2024/04/09 2,075 2,076 2,050 2,056 1,200
2024/04/08 2,053 2,077 2,052 2,055 800
2024/04/05 2,045 2,055 2,045 2,055 300
2024/04/04 2,099 2,099 2,042 2,089 1,700
2024/04/03 2,031 2,095 2,030 2,095 1,600
2024/04/02 2,089 2,089 2,050 2,050 8,200
2024/04/01 2,100 2,121 2,075 2,089 4,000
2024/03/29 2,070 2,071 2,070 2,071 300
2024/03/28 2,096 2,096 2,075 2,075 1,400
2024/03/27 2,076 2,080 2,070 2,080 1,200
2024/03/26 2,076 2,090 2,075 2,075 700
2024/03/25 2,073 2,083 2,073 2,075 1,100
2024/03/22 2,097 2,098 2,071 2,073 1,500
2024/03/21 2,069 2,100 2,069 2,093 2,900
2024/03/19 2,060 2,075 2,030 2,066 4,800
2024/03/18 2,070 2,088 2,050 2,060 4,200
2024/03/15 2,175 2,300 2,020 2,090 32,400
2024/03/14 1,962 2,021 1,962 2,018 11,100
2024/03/13 1,951 1,972 1,951 1,960 800
2024/03/12 1,969 1,969 1,946 1,951 3,200
2024/03/11 1,960 1,976 1,960 1,973 1,300
2024/03/08 1,951 1,975 1,951 1,960 4,600
2024/03/07 1,988 1,988 1,961 1,962 1,200
2024/03/06 1,983 1,983 1,983 1,983 100
2024/03/05 1,964 1,975 1,950 1,950 3,500
2024/03/04 1,967 1,997 1,961 1,963 1,700
2024/03/01 1,984 1,988 1,969 1,969 1,500
2024/02/29 1,971 1,987 1,970 1,987 700
2024/02/28 1,953 1,985 1,953 1,970 6,000
2024/02/27 1,962 1,982 1,950 1,968 2,200
2024/02/26 1,981 1,997 1,963 1,976 1,200
2024/02/22 1,957 1,991 1,957 1,990 1,700
2024/02/21 2,009 2,009 1,959 1,959 300
2024/02/20 2,000 2,000 2,000 2,000 300
2024/02/19 2,000 2,000 1,950 1,964 4,500
2024/02/16 1,986 2,000 1,981 1,999 1,800
2024/02/15 2,000 2,000 1,990 1,990 400
2024/02/14 2,005 2,020 2,004 2,004 500
2024/02/13 1,993 2,020 1,993 2,004 1,100
2024/02/09 2,010 2,010 1,990 1,992 4,600
2024/02/08 2,014 2,014 2,010 2,010 200
2024/02/07 2,011 2,011 2,000 2,010 300
2024/02/06 2,011 2,011 1,999 2,011 500
2024/02/05 2,000 2,011 1,999 2,011 1,300
2024/02/02 2,014 2,014 2,000 2,000 1,000
2024/02/01 1,999 2,014 1,999 2,000 500
2024/01/31 2,000 2,014 2,000 2,014 1,000
2024/01/30 2,009 2,014 2,000 2,003 36,000
2024/01/29 2,046 2,048 2,030 2,037 2,200
2024/01/26 2,032 2,032 2,012 2,020 1,200
2024/01/25 2,070 2,070 2,032 2,032 8,400
2024/01/24 2,035 2,050 2,033 2,033 3,500
2024/01/23 2,022 2,045 2,022 2,035 3,800
2024/01/22 2,011 2,030 2,007 2,022 4,000
2024/01/19 2,016 2,017 2,010 2,010 700
2024/01/18 2,010 2,020 2,006 2,020 1,300
2024/01/17 2,020 2,029 2,006 2,029 4,400
2024/01/16 2,035 2,035 2,000 2,026 9,100
2024/01/15 2,025 2,035 1,996 2,035 7,300
2024/01/12 2,035 2,127 2,016 2,044 4,900
2024/01/11 2,061 2,075 2,002 2,016 6,300
2024/01/10 2,160 2,160 2,060 2,060 34,000
2024/01/09 2,195 2,266 2,116 2,160 6,600
2024/01/05 2,093 2,160 2,093 2,160 5,000
2024/01/04 2,058 2,097 2,000 2,080 8,000
2023/12/29 1,930 1,930 1,910 1,928 900
2023/12/28 1,873 1,930 1,873 1,930 1,900
2023/12/27 1,949 1,949 1,880 1,902 13,200
2023/12/26 1,950 1,950 1,810 1,869 12,600
2023/12/25 1,972 1,972 1,920 1,950 7,700
2023/12/22 1,960 1,979 1,950 1,957 2,000
2023/12/21 1,959 1,982 1,950 1,982 3,100
2023/12/20 1,962 1,992 1,961 1,962 3,500
2023/12/19 1,981 1,987 1,960 1,970 3,900
2023/12/18 1,991 2,000 1,980 1,989 3,000
2023/12/15 2,011 2,086 1,965 2,011 9,900
2023/12/14 2,069 2,100 2,069 2,100 4,300
2023/12/13 2,044 2,119 2,040 2,119 4,700
2023/12/12 2,055 2,061 2,040 2,044 2,300
2023/12/11 2,084 2,084 2,040 2,055 2,500
2023/12/08 2,070 2,077 2,061 2,068 1,100
2023/12/07 2,085 2,085 2,069 2,070 1,800
2023/12/06 2,080 2,093 2,070 2,093 3,100
2023/12/05 2,082 2,098 2,080 2,080 800
2023/12/04 2,113 2,113 2,085 2,085 600
2023/12/01 2,122 2,132 2,091 2,113 1,500
2023/11/30 2,148 2,148 2,100 2,110 1,800
2023/11/29 2,148 2,148 2,148 2,148 100
2023/11/28 2,176 2,176 2,145 2,148 1,700
2023/11/27 2,160 2,177 2,122 2,140 1,400
2023/11/24 2,110 2,156 2,108 2,156 1,600
2023/11/22 2,085 2,136 2,085 2,136 900
2023/11/21 2,034 2,078 2,032 2,078 1,500
2023/11/20 1,990 2,046 1,990 2,030 2,000
2023/11/17 2,017 2,017 1,992 2,002 2,500
2023/11/16 2,010 2,010 2,010 2,010 300
2023/11/15 1,997 2,025 1,985 2,010 3,000
2023/11/14 1,976 1,990 1,976 1,990 700
2023/11/13 1,976 1,976 1,976 1,976 500
2023/11/10 1,997 1,997 1,982 1,985 1,800
2023/11/09 1,989 1,997 1,989 1,997 400
2023/11/08 1,988 1,997 1,981 1,997 1,300
2023/11/07 1,987 1,999 1,987 1,999 1,200
2023/11/06 1,999 2,000 1,986 2,000 1,700
2023/11/02 1,987 1,999 1,986 1,986 500
2023/11/01 1,973 1,997 1,971 1,980 2,100
2023/10/31 1,984 1,994 1,976 1,980 1,800
2023/10/30 1,981 2,000 1,981 1,999 800
2023/10/27 2,000 2,000 1,986 1,997 6,200
2023/10/26 1,990 2,001 1,985 2,001 800
2023/10/25 1,983 1,985 1,983 1,985 600
2023/10/24 1,986 1,991 1,981 1,982 1,500
2023/10/23 2,005 2,022 1,995 1,995 1,600
2023/10/20 2,014 2,014 2,002 2,010 300
2023/10/19 2,019 2,019 1,979 1,982 1,800
2023/10/18 1,999 2,015 1,992 1,992 500
2023/10/17 2,000 2,034 2,000 2,000 700
2023/10/16 2,006 2,006 1,980 1,980 1,300
2023/10/13 2,011 2,039 2,010 2,039 500
2023/10/12 2,005 2,049 2,005 2,042 400
2023/10/11 2,031 2,044 2,010 2,010 1,400
2023/10/10 2,003 2,031 2,003 2,031 400
2023/10/06 1,979 2,050 1,979 2,002 1,900
2023/10/05 2,062 2,062 1,975 1,979 2,300
2023/10/04 2,013 2,044 1,961 1,972 6,000
2023/10/03 2,072 2,096 2,030 2,030 31,500
2023/10/02 2,072 2,099 2,072 2,072 500
2023/09/29 2,124 2,124 2,071 2,071 1,600
2023/09/28 2,070 2,074 2,070 2,074 400
2023/09/27 2,116 2,116 2,050 2,080 2,900
2023/09/26 2,111 2,111 2,100 2,100 200
2023/09/25 2,098 2,098 2,079 2,084 800
2023/09/22 2,081 2,089 2,063 2,063 400
2023/09/21 2,085 2,090 2,054 2,089 1,700
2023/09/20 2,122 2,122 2,040 2,088 7,500
2023/09/19 2,163 2,163 2,130 2,158 1,400
2023/09/15 2,171 2,171 2,130 2,141 1,900
2023/09/14 2,263 2,263 2,142 2,186 7,600
2023/09/13 2,294 2,294 2,223 2,251 1,600
2023/09/12 2,195 2,292 2,195 2,260 1,100
2023/09/11 2,265 2,299 2,220 2,220 2,700
2023/09/08 2,297 2,308 2,251 2,264 2,600
2023/09/07 2,308 2,320 2,270 2,297 1,100
2023/09/06 2,301 2,321 2,250 2,305 2,700
2023/09/05 2,205 2,310 2,205 2,300 6,200
2023/09/04 2,194 2,250 2,194 2,238 1,800
2023/09/01 2,247 2,300 2,244 2,244 4,200
2023/08/31 2,124 2,218 2,124 2,218 43,800
2023/08/30 2,144 2,144 2,124 2,124 300
2023/08/29 2,126 2,148 2,126 2,135 1,300
2023/08/28 2,134 2,150 2,121 2,137 3,000
2023/08/25 2,147 2,147 2,097 2,130 1,300
2023/08/24 2,110 2,148 2,110 2,148 1,300
2023/08/23 2,061 2,100 2,052 2,090 2,300
2023/08/22 2,050 2,099 2,050 2,058 1,300
2023/08/21 2,050 2,070 2,020 2,070 500
2023/08/18 2,098 2,099 2,060 2,098 2,400
2023/08/17 2,039 2,100 2,020 2,070 3,700
2023/08/16 2,030 2,050 2,000 2,020 5,300
2023/08/15 2,026 2,040 2,000 2,021 3,800
2023/08/14 2,116 2,116 2,025 2,050 9,200
2023/08/10 2,150 2,150 2,120 2,138 3,100
2023/08/09 2,121 2,154 2,121 2,150 400
2023/08/08 2,169 2,169 2,127 2,150 1,300
2023/08/07 2,160 2,160 2,115 2,150 1,100
2023/08/04 2,130 2,175 2,122 2,125 7,400
2023/08/03 2,140 2,155 2,122 2,155 1,800
2023/08/02 2,203 2,212 2,103 2,135 10,000
2023/08/01 2,215 2,233 2,200 2,213 3,800
2023/07/31 2,200 2,246 2,171 2,235 5,500
2023/07/28 2,400 2,400 2,150 2,200 8,900
2023/07/28 1 -> 3.00 分割
2023/07/27 7,190 7,250 7,190 7,250 400
2023/07/26 7,360 7,360 7,200 7,200 400
2023/07/25 7,290 7,360 7,290 7,360 700
2023/07/24 7,180 7,450 7,180 7,290 1,600
2023/07/21 7,220 7,220 7,070 7,200 1,000
2023/07/20 7,290 7,290 7,290 7,290 100
2023/07/19 7,290 7,290 7,290 7,290 100
2023/07/14 7,320 7,320 7,320 7,320 100
2023/07/13 7,340 7,340 7,240 7,240 600
2023/07/12 7,120 7,230 7,050 7,190 1,000
2023/07/11 7,210 7,340 7,200 7,210 1,100
2023/07/10 7,250 7,300 7,130 7,230 1,300
2023/07/07 7,090 7,250 7,090 7,250 800
2023/07/06 7,160 7,280 7,090 7,090 1,200
2023/07/05 7,210 7,310 7,140 7,160 1,900
2023/07/04 7,390 7,400 7,210 7,210 1,400
2023/07/03 7,350 7,390 7,350 7,390 700
2023/06/30 7,450 7,490 7,250 7,350 900
2023/06/29 7,650 7,650 7,190 7,190 1,100
2023/06/28 7,830 7,830 7,300 7,510 1,700
2023/06/27 7,280 7,860 7,280 7,860 2,700

このページの先頭へ