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

東洋精糖(2107)の株価時系列情報

東洋精糖の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 1,206 1,207 1,202 1,204 1,900
2017/12/11 1,211 1,211 1,199 1,207 4,600
2017/12/08 1,204 1,213 1,195 1,207 9,200
2017/12/07 1,201 1,207 1,201 1,204 2,100
2017/12/06 1,203 1,211 1,200 1,201 4,600
2017/12/05 1,195 1,209 1,194 1,207 4,700
2017/12/04 1,196 1,202 1,195 1,195 9,600
2017/12/01 1,208 1,208 1,195 1,197 11,000
2017/11/30 1,211 1,211 1,205 1,206 5,800
2017/11/29 1,224 1,224 1,208 1,210 5,500
2017/11/28 1,207 1,210 1,202 1,207 2,300
2017/11/27 1,225 1,228 1,202 1,203 7,900
2017/11/24 1,199 1,213 1,199 1,208 3,000
2017/11/22 1,210 1,210 1,195 1,199 2,300
2017/11/21 1,203 1,209 1,195 1,206 3,700
2017/11/20 1,191 1,206 1,191 1,199 2,900
2017/11/17 1,195 1,196 1,187 1,191 8,000
2017/11/16 1,192 1,206 1,190 1,193 9,600
2017/11/15 1,215 1,215 1,193 1,198 7,800
2017/11/14 1,187 1,229 1,187 1,215 17,100
2017/11/13 1,190 1,191 1,186 1,187 9,700
2017/11/10 1,201 1,201 1,192 1,193 8,300
2017/11/09 1,214 1,214 1,199 1,207 15,500
2017/11/08 1,197 1,218 1,194 1,215 12,100
2017/11/07 1,193 1,199 1,193 1,197 13,600
2017/11/06 1,201 1,210 1,201 1,205 19,700
2017/11/02 1,215 1,218 1,209 1,217 19,400
2017/11/01 1,237 1,237 1,220 1,232 10,800
2017/10/31 1,234 1,239 1,217 1,239 17,800
2017/10/30 1,200 1,239 1,200 1,239 28,100
2017/10/27 1,189 1,199 1,189 1,199 7,000
2017/10/26 1,193 1,196 1,187 1,188 3,400
2017/10/25 1,196 1,199 1,190 1,193 6,600
2017/10/24 1,191 1,200 1,188 1,193 9,600
2017/10/23 1,197 1,197 1,188 1,192 12,100
2017/10/20 1,196 1,204 1,193 1,196 8,700
2017/10/19 1,201 1,203 1,197 1,198 15,400
2017/10/18 1,205 1,211 1,198 1,203 6,900
2017/10/17 1,204 1,209 1,202 1,204 5,900
2017/10/16 1,208 1,214 1,201 1,205 5,100
2017/10/13 1,201 1,208 1,194 1,208 10,200
2017/10/12 1,205 1,217 1,195 1,204 16,700
2017/10/11 1,220 1,220 1,208 1,211 7,900
2017/10/10 1,220 1,220 1,214 1,220 6,800
2017/10/06 1,224 1,224 1,206 1,217 12,500
2017/10/05 1,220 1,226 1,215 1,223 8,200
2017/10/04 1,233 1,235 1,221 1,222 12,300
2017/10/03 1,230 1,231 1,219 1,226 11,100
2017/10/02 1,229 1,229 1,214 1,226 10,900
2017/09/29 1,231 1,231 1,220 1,229 6,100
2017/09/28 1,213 1,235 1,211 1,232 26,300
2017/09/27 1,227 1,237 1,201 1,224 13,000
2017/09/27 1 -> 0.10 分割
2017/09/26 122 123 121 122 178,000
2017/09/25 120 122 119 121 227,000
2017/09/22 121 121 120 120 136,000
2017/09/21 124 124 121 121 311,000
2017/09/20 124 124 122 124 240,000
2017/09/19 125 125 123 124 227,000
2017/09/15 122 125 121 124 679,000
2017/09/14 130 133 122 124 2,887,000
2017/09/13 114 163 114 140 11,943,000
2017/09/12 115 116 113 115 105,000
2017/09/11 114 115 114 115 36,000
2017/09/08 115 115 112 114 165,000
2017/09/07 116 116 115 116 26,000
2017/09/06 115 116 115 115 17,000
2017/09/05 116 116 115 116 46,000
2017/09/04 116 117 115 116 73,000
2017/09/01 116 117 116 116 22,000
2017/08/31 116 117 116 116 23,000
2017/08/30 117 118 116 117 58,000
2017/08/29 116 117 116 117 40,000
2017/08/28 118 118 116 117 28,000
2017/08/25 117 117 117 117 19,000
2017/08/24 118 118 117 118 22,000
2017/08/23 118 118 117 117 25,000
2017/08/22 117 118 117 118 33,000
2017/08/21 118 118 117 118 6,000
2017/08/18 118 118 117 118 23,000
2017/08/17 119 119 118 119 43,000
2017/08/16 120 120 119 119 17,000
2017/08/15 119 120 119 119 44,000
2017/08/14 117 120 117 119 69,000
2017/08/10 119 119 117 117 61,000
2017/08/09 119 119 118 119 61,000
2017/08/08 118 119 118 118 77,000
2017/08/07 119 120 118 119 31,000
2017/08/04 120 120 119 119 34,000
2017/08/03 121 121 119 120 53,000
2017/08/02 120 121 119 121 58,000
2017/08/01 120 122 119 120 152,000
2017/07/31 119 120 118 120 140,000
2017/07/28 120 121 118 121 326,000
2017/07/27 118 120 118 118 269,000
2017/07/26 117 118 117 118 22,000
2017/07/25 118 118 117 118 30,000
2017/07/24 119 119 117 118 44,000
2017/07/21 118 119 117 119 77,000
2017/07/20 117 118 117 117 20,000
2017/07/19 118 119 117 117 123,000
2017/07/18 118 119 117 119 81,000
2017/07/14 116 117 116 117 52,000
2017/07/13 117 117 116 117 65,000
2017/07/12 117 117 116 116 82,000
2017/07/11 116 118 116 116 47,000
2017/07/10 116 117 116 116 36,000
2017/07/07 117 117 116 116 122,000
2017/07/06 117 117 116 117 14,000
2017/07/05 116 117 116 116 39,000
2017/07/04 118 118 116 117 37,000
2017/07/03 117 118 116 118 32,000
2017/06/30 116 117 115 117 94,000
2017/06/29 117 117 116 116 17,000
2017/06/28 116 117 116 117 28,000
2017/06/27 117 117 116 116 22,000
2017/06/26 117 117 116 116 46,000
2017/06/23 117 117 117 117 35,000
2017/06/22 117 118 116 117 79,000
2017/06/21 119 119 117 117 52,000
2017/06/20 119 119 118 118 55,000
2017/06/19 118 119 118 118 15,000
2017/06/16 117 119 117 119 11,000
2017/06/15 119 119 118 118 40,000
2017/06/14 118 118 117 117 10,000
2017/06/13 117 118 117 118 25,000
2017/06/12 116 117 116 117 29,000
2017/06/09 117 117 116 116 58,000
2017/06/08 117 117 116 116 119,000
2017/06/07 118 118 117 117 23,000
2017/06/06 118 118 117 118 44,000
2017/06/05 118 118 117 117 21,000
2017/06/02 117 118 116 118 63,000
2017/06/01 117 117 116 116 47,000
2017/05/31 117 118 116 116 43,000
2017/05/30 117 117 116 117 19,000
2017/05/29 118 118 117 117 70,000
2017/05/26 119 119 117 117 32,000
2017/05/25 116 119 116 118 131,000
2017/05/24 117 117 116 117 17,000
2017/05/23 115 117 115 117 60,000
2017/05/22 114 115 114 115 37,000
2017/05/19 113 114 112 113 66,000
2017/05/18 113 114 112 114 143,000
2017/05/17 115 115 114 115 40,000
2017/05/16 117 117 116 116 27,000
2017/05/15 116 116 114 116 121,000
2017/05/12 115 118 114 117 153,000
2017/05/11 116 117 116 117 64,000
2017/05/10 117 117 115 116 34,000
2017/05/09 115 116 115 116 74,000
2017/05/08 115 116 115 116 45,000
2017/05/02 114 115 114 114 14,000
2017/05/01 114 115 114 114 41,000
2017/04/28 115 115 113 113 40,000
2017/04/27 114 115 114 115 38,000
2017/04/26 112 114 112 114 115,000
2017/04/25 111 112 111 112 26,000
2017/04/24 112 112 111 111 87,000
2017/04/21 112 112 111 111 51,000
2017/04/20 111 112 111 111 44,000
2017/04/19 111 111 110 110 41,000
2017/04/18 110 112 110 111 121,000
2017/04/17 110 111 110 110 64,000
2017/04/14 110 111 110 110 53,000
2017/04/13 110 111 110 110 86,000
2017/04/12 110 111 110 110 56,000
2017/04/11 112 112 110 110 42,000
2017/04/10 112 112 111 112 33,000
2017/04/07 111 111 110 111 54,000
2017/04/06 112 112 110 110 43,000
2017/04/05 112 113 111 112 54,000
2017/04/04 114 114 112 113 162,000
2017/04/03 116 116 112 114 419,000
2017/03/31 117 117 115 116 143,000
2017/03/30 119 119 117 117 75,000
2017/03/29 119 119 118 119 111,000
2017/03/28 123 123 120 121 143,000
2017/03/27 120 122 120 121 45,000
2017/03/24 120 122 120 121 47,000
2017/03/23 120 121 120 120 80,000
2017/03/22 122 122 120 120 69,000
2017/03/21 121 122 120 122 107,000
2017/03/17 122 122 120 121 41,000
2017/03/16 119 121 119 121 103,000
2017/03/15 123 123 120 121 169,000
2017/03/14 123 123 122 123 81,000
2017/03/13 123 123 120 122 307,000
2017/03/10 124 124 121 123 295,000
2017/03/09 122 124 122 124 373,000
2017/03/08 121 122 121 121 312,000
2017/03/07 119 121 119 121 166,000
2017/03/06 120 120 119 119 13,000
2017/03/03 120 120 119 119 173,000
2017/03/02 120 120 119 120 194,000
2017/03/01 119 120 118 119 80,000
2017/02/28 119 119 118 118 24,000
2017/02/27 118 119 117 118 88,000
2017/02/24 120 120 118 119 101,000
2017/02/23 118 120 117 119 182,000
2017/02/22 119 119 117 118 94,000
2017/02/21 119 119 118 119 81,000
2017/02/20 119 119 118 119 114,000
2017/02/17 118 119 117 119 182,000
2017/02/16 116 117 116 117 80,000
2017/02/15 116 116 115 116 24,000
2017/02/14 117 117 116 116 50,000
2017/02/13 117 117 116 116 22,000
2017/02/10 115 116 115 116 54,000
2017/02/09 115 115 113 115 211,000
2017/02/08 115 117 115 116 42,000
2017/02/07 115 116 114 115 75,000
2017/02/06 116 116 115 116 34,000
2017/02/03 115 116 114 114 34,000
2017/02/02 115 115 115 115 40,000
2017/02/01 116 116 115 115 30,000
2017/01/31 115 117 115 116 39,000
2017/01/30 116 117 115 116 43,000
2017/01/27 117 117 116 116 46,000
2017/01/26 117 117 115 116 99,000
2017/01/25 115 116 115 116 77,000
2017/01/24 114 115 114 115 59,000
2017/01/23 115 115 114 115 66,000
2017/01/20 115 115 114 115 90,000
2017/01/19 114 116 114 115 110,000
2017/01/18 114 115 113 114 60,000
2017/01/17 115 115 114 114 56,000
2017/01/16 114 115 114 114 23,000
2017/01/13 114 116 114 114 74,000
2017/01/12 116 116 113 113 106,000
2017/01/11 116 117 116 116 63,000
2017/01/10 117 117 116 117 86,000
2017/01/06 116 117 115 117 44,000
2017/01/05 117 117 115 117 107,000
2017/01/04 116 117 116 117 98,000
2016/12/30 115 115 115 115 18,000
2016/12/29 116 116 114 115 77,000
2016/12/28 115 116 115 116 47,000
2016/12/27 115 116 114 115 105,000
2016/12/26 115 116 114 115 87,000
2016/12/22 116 116 114 115 62,000
2016/12/21 115 116 114 116 105,000
2016/12/20 113 115 113 115 62,000
2016/12/19 113 114 113 114 68,000
2016/12/16 115 116 114 115 91,000
2016/12/15 116 116 114 116 114,000
2016/12/14 115 116 114 116 124,000
2016/12/13 115 116 115 116 84,000
2016/12/12 116 117 114 115 206,000
2016/12/09 116 117 115 116 188,000
2016/12/08 116 117 115 116 71,000
2016/12/07 115 117 114 115 221,000
2016/12/06 114 116 114 115 120,000
2016/12/05 114 115 114 115 27,000
2016/12/02 114 116 113 114 159,000
2016/12/01 115 115 114 114 92,000
2016/11/30 114 115 114 115 202,000
2016/11/29 113 114 113 114 45,000
2016/11/28 112 114 112 112 57,000
2016/11/25 114 114 111 112 299,000
2016/11/24 115 115 114 115 60,000
2016/11/22 113 116 113 114 392,000
2016/11/21 112 113 112 113 96,000
2016/11/18 110 113 110 112 199,000
2016/11/17 110 110 110 110 35,000
2016/11/16 110 111 110 111 20,000
2016/11/15 110 111 109 109 32,000
2016/11/14 110 111 109 110 84,000
2016/11/11 109 110 109 110 38,000
2016/11/10 107 110 107 109 130,000
2016/11/09 107 108 103 105 116,000
2016/11/08 109 109 108 108 38,000
2016/11/07 110 110 108 109 107,000
2016/11/04 110 110 109 109 101,000
2016/11/02 111 111 110 110 68,000
2016/11/01 110 112 109 111 192,000
2016/10/31 110 110 109 109 34,000
2016/10/28 112 112 109 109 167,000
2016/10/27 112 112 110 112 48,000
2016/10/26 110 111 109 111 45,000
2016/10/25 112 112 109 110 82,000
2016/10/24 109 111 109 110 59,000
2016/10/21 110 110 108 109 80,000
2016/10/20 109 110 109 109 47,000
2016/10/19 109 110 109 110 17,000
2016/10/18 108 110 108 109 19,000
2016/10/17 109 109 108 108 33,000
2016/10/14 109 109 108 108 35,000
2016/10/13 110 110 108 109 45,000
2016/10/12 110 111 109 109 28,000
2016/10/11 108 111 108 109 76,000
2016/10/07 110 110 107 109 72,000
2016/10/06 110 111 109 109 31,000
2016/10/05 107 110 107 110 79,000
2016/10/04 107 107 107 107 23,000
2016/10/03 109 109 107 108 36,000
2016/09/30 107 108 107 107 54,000
2016/09/29 108 108 107 108 35,000
2016/09/28 109 109 107 107 43,000
2016/09/27 107 109 107 109 37,000
2016/09/26 108 109 108 109 30,000

このページの先頭へ