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
2014/12/30 725 725 725 725 2,000
2014/12/29 725 725 714 714 10,000
2014/12/26 735 735 735 735 2,000
2014/12/25 725 735 720 735 3,000
2014/12/24 739 739 725 725 12,000
2014/12/22 750 751 735 735 9,000
2014/12/19 760 760 749 750 26,000
2014/12/18 743 770 743 750 18,000
2014/12/17 755 756 750 750 5,000
2014/12/15 777 777 762 762 4,000
2014/12/11 777 777 777 777 2,000
2014/12/10 788 788 773 773 6,000
2014/12/08 773 788 773 788 2,000
2014/12/05 774 777 770 770 8,000
2014/12/04 801 804 772 772 8,000
2014/12/03 785 786 785 786 3,000
2014/12/01 800 800 785 786 8,000
2014/11/28 750 786 740 786 16,000
2014/11/27 780 780 750 750 21,000
2014/11/26 786 786 780 780 7,000
2014/11/25 782 800 750 800 48,000
2014/11/21 809 809 808 809 3,000
2014/11/19 830 839 815 824 6,000
2014/11/14 835 835 835 835 3,000
2014/11/13 835 845 835 837 4,000
2014/11/11 830 830 830 830 1,000
2014/11/10 830 830 830 830 1,000
2014/11/07 825 825 825 825 1,000
2014/11/04 845 845 840 840 6,000
2014/10/31 840 840 839 840 3,000
2014/10/30 840 840 840 840 1,000
2014/10/16 835 835 835 835 1,000
2014/10/15 865 865 865 865 1,000
2014/10/10 835 850 835 850 2,000
2014/10/09 839 839 835 835 3,000
2014/10/08 836 836 836 836 1,000
2014/10/07 836 836 836 836 1,000
2014/10/06 834 834 834 834 1,000
2014/10/03 834 834 830 830 6,000
2014/10/02 840 840 840 840 1,000
2014/10/01 870 870 845 845 14,000
2014/09/30 875 880 870 880 5,000
2014/09/29 902 902 902 902 2,000
2014/09/26 893 893 865 873 15,000
2014/09/25 890 893 880 893 14,000
2014/09/24 900 900 885 899 6,000
2014/09/22 920 920 910 910 9,000
2014/09/19 949 949 925 925 10,000
2014/09/18 945 960 942 942 4,000
2014/09/17 977 977 950 950 7,000
2014/09/16 1,010 1,010 990 990 3,000
2014/09/12 1,010 1,020 991 995 7,000
2014/09/11 1,048 1,048 1,036 1,036 3,000
2014/09/09 1,055 1,055 1,055 1,055 1,000
2014/09/08 1,055 1,055 1,053 1,053 3,000
2014/09/03 1,065 1,065 1,065 1,065 1,000
2014/09/02 1,073 1,073 1,065 1,065 2,000
2014/09/01 1,073 1,073 1,073 1,073 1,000
2014/08/28 1,100 1,100 1,100 1,100 1,000
2014/08/27 1,065 1,080 1,065 1,080 5,000
2014/08/25 1,068 1,068 1,068 1,068 1,000
2014/08/22 1,040 1,070 1,040 1,070 2,000
2014/08/21 1,030 1,050 1,030 1,050 3,000
2014/08/20 1,050 1,050 1,050 1,050 2,000
2014/08/19 1,069 1,072 1,050 1,050 6,000
2014/08/18 1,051 1,051 1,050 1,050 2,000
2014/08/15 1,074 1,074 1,074 1,074 2,000
2014/07/28 1,089 1,089 1,089 1,089 4,000
2014/07/25 1,089 1,089 1,089 1,089 2,000
2014/07/22 1,064 1,064 1,064 1,064 1,000
2014/07/18 1,055 1,055 1,055 1,055 1,000
2014/07/14 1,090 1,090 1,084 1,085 3,000
2014/07/11 1,070 1,080 1,070 1,079 3,000
2014/07/10 1,074 1,090 1,074 1,090 2,000
2014/07/09 1,066 1,074 1,065 1,074 3,000
2014/07/07 1,075 1,075 1,075 1,075 1,000
2014/07/04 1,070 1,070 1,067 1,067 8,000
2014/07/03 1,100 1,100 1,100 1,100 1,000
2014/06/19 1,140 1,140 1,140 1,140 1,000
2014/06/18 1,159 1,159 1,159 1,159 1,000
2014/06/17 1,080 1,150 1,051 1,150 4,000
2014/06/16 1,040 1,080 1,040 1,080 11,000
2014/06/13 1,170 1,170 1,160 1,160 3,000
2014/06/12 1,180 1,180 1,180 1,180 1,000
2014/06/11 1,180 1,180 1,180 1,180 1,000
2014/06/10 1,180 1,180 1,180 1,180 1,000
2014/06/09 1,160 1,160 1,160 1,160 1,000
2014/06/03 1,190 1,190 1,190 1,190 4,000
2014/06/02 1,190 1,190 1,190 1,190 1,000
2014/05/27 1,130 1,190 1,130 1,190 5,000
2014/05/26 1,110 1,130 1,110 1,130 3,000
2014/05/21 1,110 1,110 1,110 1,110 2,000
2014/05/19 1,130 1,130 1,130 1,130 1,000
2014/05/15 1,149 1,149 1,120 1,149 3,000
2014/05/13 1,131 1,160 1,130 1,160 3,000
2014/05/12 1,145 1,145 1,140 1,140 3,000
2014/05/09 1,170 1,190 1,169 1,190 7,000
2014/05/08 1,152 1,170 1,152 1,170 2,000
2014/05/07 1,151 1,151 1,151 1,151 2,000
2014/04/28 1,150 1,151 1,150 1,150 7,000
2014/04/25 1,132 1,132 1,132 1,132 3,000
2014/04/23 1,150 1,160 1,150 1,160 4,000
2014/04/22 1,150 1,150 1,150 1,150 1,000
2014/04/21 1,150 1,150 1,150 1,150 1,000
2014/04/18 1,117 1,180 1,117 1,160 9,000
2014/04/17 1,118 1,118 1,118 1,118 1,000
2014/04/16 1,101 1,130 1,101 1,130 2,000
2014/04/15 1,100 1,100 1,100 1,100 1,000
2014/04/14 1,111 1,130 1,100 1,107 9,000
2014/04/11 1,130 1,134 1,130 1,130 9,000
2014/04/10 1,190 1,190 1,130 1,130 4,000
2014/04/09 1,140 1,140 1,100 1,100 8,000
2014/04/08 1,230 1,230 1,230 1,230 1,000
2014/04/04 1,278 1,278 1,278 1,278 2,000
2014/04/03 1,250 1,278 1,230 1,278 7,000
2014/04/02 1,190 1,250 1,190 1,250 15,000
2014/04/01 1,190 1,190 1,189 1,189 3,000
2014/03/31 1,190 1,190 1,190 1,190 1,000
2014/03/28 1,190 1,190 1,080 1,100 8,000
2014/03/26 1,150 1,150 1,150 1,150 1,000
2014/03/25 1,160 1,160 1,100 1,100 2,000
2014/03/20 1,100 1,160 1,099 1,160 13,000
2014/03/19 1,237 1,238 1,200 1,200 8,000
2014/03/18 1,105 1,186 1,105 1,186 5,000
2014/03/17 1,129 1,181 1,102 1,102 19,000
2014/03/14 1,180 1,221 1,150 1,159 33,000
2014/03/13 1,065 1,305 1,061 1,200 191,000
2014/03/12 990 1,005 982 1,005 10,000
2014/03/11 915 1,001 915 982 24,000
2014/03/10 935 940 935 940 7,000
2014/03/07 920 940 920 920 5,000
2014/03/06 948 955 920 920 9,000
2014/03/04 895 948 895 948 19,000
2014/03/03 865 895 850 895 9,000
2014/02/28 900 925 900 925 20,000
2014/02/27 885 900 885 900 5,000
2014/02/26 885 886 885 885 4,000
2014/02/25 853 882 853 882 9,000
2014/02/24 854 854 848 848 3,000
2014/02/21 840 855 840 855 2,000
2014/02/20 840 840 840 840 1,000
2014/02/19 850 859 850 859 3,000
2014/02/17 850 850 820 820 3,000
2014/02/14 851 851 830 830 6,000
2014/02/12 861 878 856 878 24,000
2014/02/10 830 856 830 856 4,000
2014/02/07 830 834 827 827 6,000
2014/02/06 799 800 799 800 3,000
2014/02/05 801 801 786 796 4,000
2014/02/04 836 836 779 801 18,000
2014/02/03 900 900 900 900 1,000
2014/01/31 909 915 909 915 2,000
2014/01/29 925 925 914 915 10,000
2014/01/28 905 910 890 910 6,000
2014/01/27 915 920 910 920 5,000
2014/01/24 940 940 916 916 3,000
2014/01/23 944 944 944 944 1,000
2014/01/22 945 946 915 929 20,000
2014/01/21 946 950 943 945 11,000
2014/01/20 944 956 935 946 10,000
2014/01/17 928 959 918 959 23,000
2014/01/16 910 920 905 920 21,000
2014/01/15 861 895 861 895 9,000
2014/01/14 890 891 839 840 18,000
2014/01/10 856 896 855 896 19,000
2014/01/09 838 855 838 855 9,000
2014/01/08 803 841 803 834 21,000
2014/01/07 800 800 799 799 2,000
2014/01/06 803 803 799 800 5,000

このページの先頭へ