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

太平電業(1968)の株価時系列情報

太平電業(1968)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
2024/03/29 4,560 4,605 4,480 4,605 25,500
2024/03/28 4,590 4,705 4,575 4,610 47,600
2024/03/27 4,540 4,750 4,535 4,730 87,400
2024/03/26 4,490 4,530 4,490 4,525 25,000
2024/03/25 4,470 4,545 4,470 4,520 30,900
2024/03/22 4,465 4,475 4,395 4,475 16,700
2024/03/21 4,375 4,475 4,375 4,430 44,800
2024/03/19 4,360 4,365 4,310 4,360 24,300
2024/03/18 4,365 4,380 4,330 4,360 38,000
2024/03/15 4,310 4,405 4,310 4,405 41,100
2024/03/14 4,260 4,325 4,250 4,325 26,100
2024/03/13 4,300 4,350 4,255 4,275 17,100
2024/03/12 4,295 4,320 4,245 4,300 26,800
2024/03/11 4,380 4,380 4,265 4,335 13,500
2024/03/08 4,255 4,410 4,250 4,380 48,400
2024/03/07 4,330 4,330 4,250 4,290 27,700
2024/03/06 4,300 4,360 4,265 4,325 36,300
2024/03/05 4,365 4,395 4,335 4,360 15,800
2024/03/04 4,415 4,465 4,320 4,350 20,300
2024/03/01 4,455 4,455 4,375 4,405 10,400
2024/02/29 4,445 4,495 4,425 4,455 22,200
2024/02/28 4,375 4,450 4,305 4,430 29,200
2024/02/27 4,320 4,415 4,320 4,340 23,700
2024/02/26 4,375 4,405 4,345 4,345 17,600
2024/02/22 4,305 4,340 4,290 4,335 17,200
2024/02/21 4,285 4,330 4,250 4,285 24,600
2024/02/20 4,485 4,485 4,290 4,290 45,200
2024/02/19 4,500 4,510 4,390 4,460 32,600
2024/02/16 4,470 4,555 4,435 4,510 33,900
2024/02/15 4,460 4,490 4,385 4,430 24,600
2024/02/14 4,440 4,490 4,410 4,425 23,900
2024/02/13 4,255 4,470 4,190 4,460 47,700
2024/02/09 4,355 4,400 4,280 4,290 44,600
2024/02/08 4,425 4,470 4,345 4,425 22,300
2024/02/07 4,480 4,500 4,375 4,425 30,400
2024/02/06 4,470 4,545 4,455 4,515 13,800
2024/02/05 4,460 4,580 4,460 4,535 26,600
2024/02/02 4,385 4,455 4,355 4,435 9,100
2024/02/01 4,450 4,455 4,350 4,395 16,300
2024/01/31 4,300 4,490 4,300 4,475 26,100
2024/01/30 4,335 4,365 4,280 4,315 18,500
2024/01/29 4,240 4,360 4,240 4,335 12,700
2024/01/26 4,285 4,310 4,225 4,230 13,800
2024/01/25 4,245 4,310 4,240 4,285 11,000
2024/01/24 4,290 4,310 4,260 4,260 16,700
2024/01/23 4,380 4,385 4,285 4,315 16,500
2024/01/22 4,365 4,400 4,320 4,335 13,500
2024/01/19 4,345 4,380 4,320 4,345 9,700
2024/01/18 4,400 4,425 4,355 4,355 7,400
2024/01/17 4,450 4,510 4,405 4,405 12,000
2024/01/16 4,505 4,505 4,410 4,420 9,700
2024/01/15 4,345 4,510 4,345 4,475 17,400
2024/01/12 4,400 4,430 4,325 4,345 14,900
2024/01/11 4,425 4,475 4,410 4,435 19,900
2024/01/10 4,380 4,450 4,380 4,415 16,600
2024/01/09 4,400 4,450 4,320 4,355 20,400
2024/01/05 4,465 4,495 4,380 4,380 14,700
2024/01/04 4,470 4,470 4,405 4,445 13,700
2023/12/29 4,430 4,495 4,420 4,470 25,600
2023/12/28 4,330 4,430 4,330 4,430 17,300
2023/12/27 4,320 4,385 4,305 4,375 15,200
2023/12/26 4,350 4,355 4,280 4,310 12,700
2023/12/25 4,315 4,435 4,270 4,325 26,900
2023/12/22 4,235 4,280 4,235 4,280 17,400
2023/12/21 4,120 4,325 4,100 4,235 64,000
2023/12/20 4,075 4,135 4,075 4,120 21,400
2023/12/19 4,035 4,085 4,010 4,085 26,700
2023/12/18 4,010 4,030 3,970 4,010 12,200
2023/12/15 4,005 4,060 3,995 4,025 23,600
2023/12/14 4,040 4,045 3,970 4,005 17,800
2023/12/13 4,055 4,065 4,015 4,035 18,800
2023/12/12 4,125 4,130 4,035 4,055 19,600
2023/12/11 3,985 4,130 3,985 4,125 21,800
2023/12/08 4,110 4,110 3,965 3,995 31,500
2023/12/07 4,015 4,105 4,015 4,040 28,000
2023/12/06 3,930 4,075 3,930 4,050 24,000
2023/12/05 3,920 4,025 3,920 3,930 17,900
2023/12/04 3,920 3,975 3,905 3,945 8,300
2023/12/01 3,920 3,925 3,875 3,920 16,000
2023/11/30 3,900 3,905 3,820 3,875 32,100
2023/11/29 3,885 3,920 3,860 3,895 26,600
2023/11/28 3,820 3,870 3,820 3,860 18,900
2023/11/27 3,930 3,940 3,830 3,845 11,000
2023/11/24 3,850 3,890 3,830 3,880 10,300
2023/11/22 3,815 3,850 3,795 3,820 18,800
2023/11/21 3,850 3,865 3,820 3,840 17,800
2023/11/20 3,930 3,950 3,830 3,835 20,900
2023/11/17 3,940 3,960 3,880 3,945 13,600
2023/11/16 4,025 4,060 3,900 3,915 23,000
2023/11/15 4,050 4,055 4,005 4,040 14,700
2023/11/14 3,990 4,025 3,965 4,000 13,200
2023/11/13 3,995 3,995 3,930 3,965 13,500
2023/11/10 4,060 4,060 3,960 4,005 19,100
2023/11/09 3,995 4,050 3,955 4,045 13,200
2023/11/08 4,095 4,095 3,960 3,990 20,500
2023/11/07 4,150 4,175 4,110 4,110 15,800
2023/11/06 4,110 4,185 4,085 4,145 20,000
2023/11/02 4,095 4,095 4,020 4,040 15,000
2023/11/01 3,945 4,065 3,945 4,025 22,500
2023/10/31 3,845 3,930 3,845 3,930 12,200
2023/10/30 3,910 3,910 3,825 3,845 12,100
2023/10/27 3,885 3,990 3,885 3,980 13,800
2023/10/26 3,860 3,895 3,805 3,860 11,000
2023/10/25 3,910 3,945 3,875 3,900 12,300
2023/10/24 3,960 3,960 3,790 3,910 19,200
2023/10/23 3,970 3,980 3,910 3,935 20,500
2023/10/20 3,995 3,995 3,930 3,980 9,700
2023/10/19 4,020 4,020 3,930 3,955 8,900
2023/10/18 4,035 4,035 3,920 3,950 13,600
2023/10/17 3,935 4,010 3,935 3,965 11,400
2023/10/16 3,985 4,020 3,900 3,940 12,400
2023/10/13 4,050 4,100 4,005 4,025 13,300
2023/10/12 4,090 4,120 4,055 4,115 17,200
2023/10/11 4,060 4,115 4,040 4,090 15,700
2023/10/10 4,070 4,110 4,055 4,095 13,800
2023/10/06 3,890 4,025 3,890 3,980 15,800
2023/10/05 3,845 3,895 3,845 3,890 17,100
2023/10/04 3,955 3,955 3,855 3,865 31,200
2023/10/03 4,055 4,090 3,960 4,000 20,000
2023/10/02 4,060 4,125 4,035 4,055 29,300
2023/09/29 4,040 4,165 4,010 4,070 37,400
2023/09/28 4,095 4,115 3,990 4,020 26,500
2023/09/27 3,990 4,170 3,990 4,165 31,400
2023/09/26 4,040 4,050 3,980 4,035 14,000
2023/09/25 4,035 4,075 4,005 4,045 17,800
2023/09/22 4,005 4,065 3,985 4,040 14,400
2023/09/21 3,985 4,105 3,985 4,045 17,200
2023/09/20 4,040 4,065 3,950 3,965 20,200
2023/09/19 4,030 4,090 4,030 4,085 14,000
2023/09/15 4,025 4,060 4,025 4,030 18,500
2023/09/14 4,015 4,020 3,950 4,005 19,900
2023/09/13 4,040 4,040 3,995 4,015 12,000
2023/09/12 4,015 4,040 3,980 4,040 9,000
2023/09/11 4,015 4,075 4,005 4,015 10,500
2023/09/08 4,130 4,130 4,000 4,015 31,000
2023/09/07 4,090 4,140 4,090 4,130 21,700
2023/09/06 4,050 4,105 4,050 4,100 24,500
2023/09/05 4,055 4,060 3,985 4,045 20,700
2023/09/04 3,985 4,055 3,960 4,055 21,200
2023/09/01 3,910 3,965 3,910 3,940 18,800
2023/08/31 3,880 3,940 3,880 3,910 22,100
2023/08/30 3,830 3,900 3,830 3,875 27,800
2023/08/29 3,800 3,810 3,770 3,800 16,000
2023/08/28 3,655 3,770 3,655 3,770 22,000
2023/08/25 3,685 3,685 3,635 3,655 18,700
2023/08/24 3,755 3,755 3,695 3,695 17,600
2023/08/23 3,650 3,715 3,650 3,715 16,900
2023/08/22 3,700 3,705 3,630 3,675 23,100
2023/08/21 3,750 3,760 3,670 3,675 22,000
2023/08/18 3,800 3,820 3,720 3,750 40,100
2023/08/17 3,930 3,930 3,795 3,855 32,100
2023/08/16 3,935 3,960 3,870 3,920 25,600
2023/08/15 3,970 3,970 3,900 3,935 28,600
2023/08/14 4,080 4,155 3,915 3,935 52,700
2023/08/10 4,440 4,440 4,030 4,060 90,000
2023/08/09 4,455 4,460 4,355 4,430 20,700
2023/08/08 4,410 4,475 4,410 4,460 20,300
2023/08/07 4,320 4,420 4,320 4,410 16,800
2023/08/04 4,305 4,365 4,290 4,355 15,800
2023/08/03 4,310 4,365 4,270 4,290 26,000
2023/08/02 4,375 4,425 4,335 4,360 18,500
2023/08/01 4,420 4,450 4,405 4,425 13,100
2023/07/31 4,415 4,490 4,415 4,445 22,400
2023/07/28 4,340 4,390 4,315 4,370 19,400
2023/07/27 4,395 4,405 4,345 4,380 12,300
2023/07/26 4,435 4,450 4,335 4,370 17,200
2023/07/25 4,350 4,455 4,350 4,410 25,500
2023/07/24 4,300 4,350 4,295 4,350 9,200
2023/07/21 4,295 4,320 4,255 4,300 14,600
2023/07/20 4,340 4,385 4,275 4,275 12,100
2023/07/19 4,280 4,355 4,280 4,350 16,100
2023/07/18 4,205 4,275 4,205 4,270 9,800
2023/07/14 4,270 4,270 4,190 4,215 13,900
2023/07/13 4,200 4,225 4,170 4,210 13,100
2023/07/12 4,240 4,245 4,200 4,200 10,800
2023/07/11 4,245 4,270 4,215 4,230 12,400
2023/07/10 4,265 4,300 4,205 4,215 24,400
2023/07/07 4,200 4,325 4,175 4,265 31,000
2023/07/06 4,290 4,300 4,230 4,250 17,600
2023/07/05 4,270 4,320 4,245 4,290 13,100
2023/07/04 4,320 4,335 4,280 4,290 16,100
2023/07/03 4,315 4,370 4,315 4,345 20,800
2023/06/30 4,345 4,345 4,235 4,250 19,800
2023/06/29 4,385 4,440 4,345 4,375 22,700
2023/06/28 4,330 4,385 4,320 4,380 23,800
2023/06/27 4,200 4,320 4,200 4,305 19,600
2023/06/26 4,280 4,335 4,220 4,255 15,500
2023/06/23 4,500 4,515 4,270 4,320 36,000
2023/06/22 4,545 4,615 4,535 4,555 22,300
2023/06/21 4,450 4,560 4,450 4,540 21,400
2023/06/20 4,440 4,485 4,420 4,455 17,800
2023/06/19 4,425 4,465 4,400 4,465 12,300
2023/06/16 4,430 4,460 4,370 4,400 38,300
2023/06/15 4,360 4,405 4,335 4,390 13,600
2023/06/14 4,400 4,430 4,380 4,400 18,600
2023/06/13 4,330 4,415 4,305 4,355 40,800
2023/06/12 4,270 4,295 4,260 4,285 10,400
2023/06/09 4,270 4,270 4,215 4,225 24,900
2023/06/08 4,240 4,245 4,190 4,230 17,600
2023/06/07 4,220 4,280 4,185 4,210 28,100

このページの先頭へ