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(2107)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
2022/12/30 885 885 872 875 16,600
2022/12/29 881 888 877 884 16,200
2022/12/28 875 875 866 875 8,600
2022/12/27 871 881 871 875 4,800
2022/12/26 870 873 868 871 6,600
2022/12/23 868 868 863 868 6,600
2022/12/22 861 870 861 868 6,900
2022/12/21 861 871 859 860 12,400
2022/12/20 855 865 852 852 10,100
2022/12/19 852 856 851 851 4,400
2022/12/16 860 860 851 851 8,700
2022/12/15 868 870 859 862 20,400
2022/12/14 866 871 854 866 10,400
2022/12/13 858 861 845 852 22,300
2022/12/12 872 872 856 856 12,900
2022/12/09 863 874 855 860 38,700
2022/12/08 873 873 863 865 7,900
2022/12/07 872 878 872 877 3,700
2022/12/06 875 876 872 872 5,200
2022/12/05 898 898 878 878 3,400
2022/12/02 886 888 877 878 7,100
2022/12/01 898 898 889 889 4,600
2022/11/30 899 901 896 898 4,600
2022/11/29 893 900 888 895 9,400
2022/11/28 891 892 885 890 6,600
2022/11/25 892 892 887 891 4,200
2022/11/24 887 892 885 892 6,900
2022/11/22 879 887 872 887 9,700
2022/11/21 883 883 872 872 5,300
2022/11/18 882 883 878 879 4,100
2022/11/17 884 884 878 879 2,100
2022/11/16 882 883 877 879 6,000
2022/11/15 880 883 875 883 6,300
2022/11/14 884 884 878 882 3,800
2022/11/11 880 882 870 882 13,400
2022/11/10 874 880 870 874 9,100
2022/11/09 864 874 864 874 4,700
2022/11/08 868 870 855 864 3,600
2022/11/07 865 872 858 858 10,400
2022/11/04 875 875 866 869 8,000
2022/11/02 868 875 865 875 5,800
2022/11/01 861 870 861 866 9,400
2022/10/31 867 870 857 860 11,200
2022/10/28 871 872 852 852 29,100
2022/10/27 871 877 871 873 10,100
2022/10/26 866 874 865 866 6,200
2022/10/25 866 867 862 865 2,900
2022/10/24 870 870 855 864 27,700
2022/10/21 862 869 855 865 12,000
2022/10/20 866 866 856 857 3,600
2022/10/19 864 870 864 866 6,500
2022/10/18 870 870 860 864 5,200
2022/10/17 853 865 850 865 11,800
2022/10/14 853 853 841 853 9,300
2022/10/13 848 848 839 840 4,800
2022/10/12 848 849 843 849 5,100
2022/10/11 852 852 843 847 8,800
2022/10/07 850 850 842 842 14,200
2022/10/06 850 854 848 852 8,300
2022/10/05 851 852 848 852 4,000
2022/10/04 837 853 837 851 8,600
2022/10/03 841 842 832 836 10,100
2022/09/30 851 851 842 844 8,000
2022/09/29 860 860 849 852 4,300
2022/09/28 850 856 842 854 12,100
2022/09/27 852 857 845 846 14,300
2022/09/26 853 856 851 851 12,400
2022/09/22 855 861 853 858 10,000
2022/09/21 870 871 857 865 8,300
2022/09/20 865 878 865 873 9,300
2022/09/16 868 879 862 864 17,200
2022/09/15 883 884 860 868 79,200
2022/09/14 882 886 882 884 6,900
2022/09/13 885 887 884 886 4,800
2022/09/12 897 897 885 885 6,000
2022/09/09 883 885 881 885 11,300
2022/09/08 886 889 883 887 6,000
2022/09/07 891 893 884 884 14,800
2022/09/06 893 897 890 893 13,600
2022/09/05 895 899 891 894 11,800
2022/09/02 901 901 893 894 31,700
2022/09/01 901 902 901 902 8,300
2022/08/31 901 904 901 901 5,000
2022/08/30 905 907 901 905 4,800
2022/08/29 903 906 901 902 8,200
2022/08/26 907 907 901 907 10,400
2022/08/25 907 907 904 907 3,100
2022/08/24 908 909 902 906 9,100
2022/08/23 911 917 906 908 6,500
2022/08/22 911 919 905 915 18,900
2022/08/19 899 920 899 909 47,300
2022/08/18 898 898 893 898 22,400
2022/08/17 898 898 894 898 12,900
2022/08/16 900 900 896 897 17,800
2022/08/15 899 902 897 902 16,200
2022/08/12 901 904 899 902 9,100
2022/08/10 901 902 899 900 14,000
2022/08/09 908 908 901 901 18,500
2022/08/08 911 911 908 908 8,100
2022/08/05 913 915 911 911 12,600
2022/08/04 913 916 911 912 9,300
2022/08/03 914 918 913 913 6,600
2022/08/02 917 923 915 915 10,200
2022/08/01 920 925 918 918 14,600
2022/07/29 932 932 922 926 6,600
2022/07/28 924 931 921 931 10,500
2022/07/27 919 925 919 920 8,600
2022/07/26 925 933 919 928 17,400
2022/07/25 921 928 920 924 8,800
2022/07/22 922 923 917 921 6,000
2022/07/21 912 923 912 918 16,400
2022/07/20 916 918 913 913 10,000
2022/07/19 922 922 916 916 12,200
2022/07/15 924 924 920 920 7,500
2022/07/14 925 929 922 922 9,100
2022/07/13 930 934 925 925 17,800
2022/07/12 936 940 931 932 12,500
2022/07/11 946 946 936 936 7,700
2022/07/08 947 947 936 936 19,400
2022/07/07 953 959 949 951 7,300
2022/07/06 952 958 951 954 6,400
2022/07/05 952 955 952 952 4,800
2022/07/04 953 962 952 952 7,800
2022/07/01 955 956 951 952 5,900
2022/06/30 955 967 955 956 6,600
2022/06/29 955 959 954 958 7,700
2022/06/28 951 954 951 954 3,400
2022/06/27 951 952 949 952 1,500
2022/06/24 948 952 948 950 1,300
2022/06/23 944 954 944 954 1,800
2022/06/22 939 946 936 946 5,700
2022/06/21 938 953 938 939 1,800
2022/06/20 940 948 937 937 5,900
2022/06/17 943 944 936 943 5,900
2022/06/16 950 963 943 943 4,800
2022/06/15 959 960 950 950 9,400
2022/06/14 941 944 938 944 6,300
2022/06/13 953 953 940 946 14,100
2022/06/10 974 974 960 960 7,700
2022/06/09 970 975 969 974 6,400
2022/06/08 968 972 968 969 3,900
2022/06/07 968 970 965 968 3,000
2022/06/06 966 971 964 970 3,900
2022/06/03 965 966 960 966 5,000
2022/06/02 952 960 952 959 7,300
2022/06/01 954 957 950 952 10,000
2022/05/31 953 956 941 951 3,300
2022/05/30 950 953 945 953 12,200
2022/05/27 954 954 944 950 3,200
2022/05/26 950 950 936 939 6,100
2022/05/25 950 953 947 953 5,700
2022/05/24 960 960 951 951 7,300
2022/05/23 971 972 956 960 16,100
2022/05/20 980 982 975 975 2,100
2022/05/19 975 979 974 979 3,500
2022/05/18 984 984 976 976 9,200
2022/05/17 969 992 969 984 20,600
2022/05/16 976 976 970 970 1,500
2022/05/13 971 979 971 976 2,800
2022/05/12 977 980 976 977 6,300
2022/05/11 975 980 975 977 2,200
2022/05/10 977 979 975 975 7,600
2022/05/09 980 983 977 983 2,500
2022/05/06 981 985 977 981 4,200
2022/05/02 983 984 981 981 2,100
2022/04/28 984 988 980 983 3,400
2022/04/27 982 991 982 984 6,800
2022/04/26 992 992 988 991 1,900
2022/04/25 993 993 988 988 7,900
2022/04/22 999 999 993 993 4,000
2022/04/21 1,004 1,005 1,001 1,004 1,100
2022/04/20 1,008 1,008 1,002 1,004 3,000
2022/04/19 999 1,004 998 998 1,800
2022/04/18 1,001 1,004 999 999 1,900
2022/04/15 1,001 1,005 1,000 1,000 1,800
2022/04/14 1,000 1,004 1,000 1,004 1,000
2022/04/13 999 1,001 999 1,000 3,800
2022/04/12 1,005 1,007 1,001 1,001 2,300
2022/04/11 1,006 1,007 1,000 1,007 2,900
2022/04/08 1,000 1,002 1,000 1,002 3,600
2022/04/07 1,008 1,008 1,001 1,001 4,600
2022/04/06 1,010 1,014 1,010 1,014 5,700
2022/04/05 1,022 1,022 1,013 1,018 1,800
2022/04/04 1,019 1,028 1,006 1,022 5,800
2022/04/01 1,021 1,027 1,019 1,019 2,900
2022/03/31 1,024 1,027 1,022 1,022 3,200
2022/03/30 1,033 1,035 1,028 1,033 2,500
2022/03/29 1,067 1,068 1,059 1,068 2,900
2022/03/28 1,046 1,051 1,042 1,050 1,700
2022/03/25 1,050 1,052 1,045 1,046 2,500
2022/03/24 1,045 1,054 1,045 1,050 3,400
2022/03/23 1,040 1,055 1,040 1,055 3,600
2022/03/22 1,042 1,042 1,035 1,040 4,600
2022/03/18 1,033 1,046 1,033 1,042 1,500
2022/03/17 1,060 1,060 1,028 1,046 3,800
2022/03/16 1,022 1,030 1,022 1,030 2,000
2022/03/15 1,020 1,030 1,020 1,026 2,800
2022/03/14 1,020 1,027 1,020 1,025 3,700
2022/03/11 1,018 1,026 1,018 1,020 5,600
2022/03/10 1,075 1,075 1,025 1,033 3,400
2022/03/09 1,016 1,023 1,011 1,015 2,300
2022/03/08 1,016 1,018 1,016 1,018 2,200
2022/03/07 1,026 1,026 1,016 1,016 2,800
2022/03/04 1,045 1,045 1,026 1,026 2,500
2022/03/03 1,032 1,041 1,027 1,034 8,400
2022/03/02 1,036 1,038 1,029 1,029 2,300
2022/03/01 1,041 1,050 1,040 1,040 6,500
2022/02/28 1,088 1,088 1,048 1,056 2,500
2022/02/25 1,043 1,045 1,031 1,031 1,900
2022/02/24 1,078 1,078 1,043 1,043 2,400
2022/02/22 1,076 1,081 1,076 1,078 1,200
2022/02/21 1,111 1,111 1,095 1,100 1,400
2022/02/18 1,101 1,111 1,101 1,111 1,200
2022/02/17 1,113 1,113 1,101 1,101 800
2022/02/16 1,108 1,113 1,108 1,113 1,300
2022/02/15 1,108 1,121 1,102 1,107 4,200
2022/02/14 1,051 1,135 1,051 1,113 6,600
2022/02/10 1,088 1,138 1,088 1,138 10,800
2022/02/09 1,059 1,088 1,042 1,088 2,900
2022/02/08 1,022 1,059 1,022 1,059 6,600
2022/02/07 1,030 1,044 1,021 1,025 2,100
2022/02/04 1,032 1,032 1,026 1,032 2,400
2022/02/03 1,049 1,049 1,030 1,030 1,600
2022/02/02 1,035 1,049 1,035 1,049 1,500
2022/02/01 1,040 1,040 1,030 1,034 1,900
2022/01/31 1,043 1,047 1,030 1,030 1,800
2022/01/28 1,043 1,043 1,027 1,027 1,700
2022/01/27 1,047 1,047 1,028 1,032 2,100
2022/01/26 1,047 1,047 1,047 1,047 300
2022/01/25 1,038 1,039 1,030 1,030 800
2022/01/24 1,030 1,040 1,029 1,035 2,400
2022/01/21 1,030 1,036 1,026 1,035 2,100
2022/01/20 1,030 1,039 1,030 1,033 1,300
2022/01/19 1,047 1,047 1,035 1,035 2,800
2022/01/18 1,049 1,049 1,041 1,047 1,900
2022/01/17 1,032 1,049 1,032 1,046 2,500
2022/01/14 1,028 1,035 1,026 1,029 3,400
2022/01/13 1,027 1,027 1,021 1,027 1,700
2022/01/12 1,012 1,027 1,012 1,027 4,300
2022/01/11 1,022 1,022 1,012 1,012 5,300
2022/01/07 1,021 1,024 1,017 1,017 5,400
2022/01/06 1,025 1,025 1,020 1,020 3,300
2022/01/05 1,026 1,026 1,021 1,025 4,000
2022/01/04 1,032 1,032 1,022 1,024 7,400

このページの先頭へ