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 |
---|---|---|---|---|---|
2023/12/29 | 2,034 | 2,040 | 2,009 | 2,040 | 25,200 |
2023/12/28 | 2,010 | 2,056 | 2,005 | 2,038 | 45,800 |
2023/12/27 | 2,006 | 2,026 | 1,990 | 2,001 | 20,700 |
2023/12/26 | 1,970 | 2,016 | 1,970 | 2,000 | 19,700 |
2023/12/25 | 2,000 | 2,000 | 1,972 | 1,972 | 15,400 |
2023/12/22 | 1,965 | 2,016 | 1,964 | 1,986 | 23,900 |
2023/12/21 | 1,970 | 1,976 | 1,950 | 1,967 | 19,400 |
2023/12/20 | 1,980 | 2,004 | 1,970 | 1,976 | 21,900 |
2023/12/19 | 1,953 | 1,984 | 1,950 | 1,979 | 18,900 |
2023/12/18 | 1,943 | 1,964 | 1,920 | 1,953 | 23,000 |
2023/12/15 | 2,009 | 2,009 | 1,961 | 1,963 | 36,600 |
2023/12/14 | 2,031 | 2,031 | 1,970 | 1,988 | 37,800 |
2023/12/13 | 2,032 | 2,050 | 2,011 | 2,017 | 20,700 |
2023/12/12 | 2,054 | 2,068 | 2,024 | 2,027 | 27,300 |
2023/12/11 | 1,985 | 2,055 | 1,985 | 2,055 | 59,400 |
2023/12/08 | 1,996 | 2,003 | 1,980 | 1,985 | 28,100 |
2023/12/07 | 2,018 | 2,024 | 1,991 | 2,001 | 30,800 |
2023/12/06 | 2,029 | 2,043 | 2,013 | 2,030 | 30,800 |
2023/12/05 | 2,019 | 2,022 | 2,002 | 2,008 | 15,500 |
2023/12/04 | 2,031 | 2,031 | 2,000 | 2,021 | 24,600 |
2023/12/01 | 2,023 | 2,065 | 2,015 | 2,038 | 35,800 |
2023/11/30 | 1,996 | 2,019 | 1,960 | 2,018 | 41,500 |
2023/11/29 | 2,001 | 2,015 | 1,988 | 1,990 | 28,200 |
2023/11/28 | 1,983 | 2,012 | 1,974 | 1,995 | 23,300 |
2023/11/27 | 1,985 | 2,012 | 1,975 | 1,975 | 30,900 |
2023/11/24 | 1,995 | 1,995 | 1,974 | 1,977 | 17,300 |
2023/11/22 | 1,974 | 2,007 | 1,964 | 1,987 | 26,400 |
2023/11/21 | 2,019 | 2,019 | 1,973 | 1,988 | 31,900 |
2023/11/20 | 2,031 | 2,048 | 1,993 | 1,997 | 52,900 |
2023/11/17 | 1,932 | 2,041 | 1,921 | 2,034 | 167,200 |
2023/11/16 | 1,885 | 1,919 | 1,871 | 1,910 | 40,100 |
2023/11/15 | 1,896 | 1,923 | 1,881 | 1,881 | 47,400 |
2023/11/14 | 1,896 | 1,896 | 1,847 | 1,876 | 64,200 |
2023/11/13 | 1,845 | 1,924 | 1,840 | 1,906 | 95,600 |
2023/11/10 | 1,825 | 1,849 | 1,762 | 1,843 | 194,600 |
2023/11/09 | 1,914 | 1,928 | 1,825 | 1,881 | 157,100 |
2023/11/08 | 1,951 | 1,961 | 1,882 | 1,903 | 76,400 |
2023/11/07 | 1,986 | 1,986 | 1,933 | 1,949 | 62,900 |
2023/11/06 | 1,972 | 1,999 | 1,948 | 1,986 | 100,800 |
2023/11/02 | 1,986 | 1,986 | 1,888 | 1,897 | 53,800 |
2023/11/01 | 1,983 | 1,988 | 1,947 | 1,965 | 41,700 |
2023/10/31 | 1,919 | 1,953 | 1,881 | 1,953 | 49,100 |
2023/10/30 | 1,901 | 1,944 | 1,881 | 1,889 | 90,900 |
2023/10/27 | 1,889 | 1,930 | 1,877 | 1,930 | 47,600 |
2023/10/26 | 1,870 | 1,910 | 1,870 | 1,889 | 41,500 |
2023/10/25 | 1,894 | 1,913 | 1,882 | 1,895 | 40,900 |
2023/10/24 | 1,867 | 1,884 | 1,824 | 1,879 | 35,900 |
2023/10/23 | 1,840 | 1,885 | 1,834 | 1,871 | 47,700 |
2023/10/20 | 1,820 | 1,841 | 1,795 | 1,838 | 31,500 |
2023/10/19 | 1,820 | 1,844 | 1,808 | 1,824 | 54,200 |
2023/10/18 | 1,850 | 1,863 | 1,833 | 1,839 | 33,500 |
2023/10/17 | 1,870 | 1,887 | 1,831 | 1,845 | 53,300 |
2023/10/16 | 1,865 | 1,879 | 1,843 | 1,865 | 44,300 |
2023/10/13 | 1,890 | 1,911 | 1,875 | 1,881 | 51,600 |
2023/10/12 | 1,960 | 1,974 | 1,904 | 1,916 | 63,900 |
2023/10/11 | 1,981 | 1,992 | 1,937 | 1,953 | 49,200 |
2023/10/10 | 1,964 | 1,990 | 1,944 | 1,972 | 71,800 |
2023/10/06 | 1,883 | 1,971 | 1,883 | 1,960 | 69,800 |
2023/10/05 | 1,818 | 1,906 | 1,818 | 1,891 | 72,500 |
2023/10/04 | 1,765 | 1,836 | 1,750 | 1,821 | 131,600 |
2023/10/03 | 1,869 | 1,885 | 1,841 | 1,845 | 142,100 |
2023/10/02 | 1,947 | 1,994 | 1,891 | 1,898 | 130,500 |
2023/09/29 | 2,029 | 2,031 | 1,929 | 1,970 | 174,200 |
2023/09/28 | 2,125 | 2,132 | 1,987 | 2,067 | 252,500 |
2023/09/27 | 2,178 | 2,263 | 2,177 | 2,240 | 135,200 |
2023/09/26 | 2,205 | 2,240 | 2,203 | 2,207 | 90,300 |
2023/09/25 | 2,182 | 2,229 | 2,175 | 2,221 | 76,800 |
2023/09/22 | 2,198 | 2,213 | 2,170 | 2,182 | 73,700 |
2023/09/21 | 2,218 | 2,219 | 2,200 | 2,201 | 58,500 |
2023/09/20 | 2,225 | 2,232 | 2,197 | 2,219 | 68,100 |
2023/09/19 | 2,226 | 2,244 | 2,202 | 2,233 | 72,700 |
2023/09/15 | 2,235 | 2,249 | 2,223 | 2,226 | 73,400 |
2023/09/14 | 2,190 | 2,235 | 2,190 | 2,235 | 100,100 |
2023/09/13 | 2,180 | 2,202 | 2,172 | 2,186 | 48,000 |
2023/09/12 | 2,161 | 2,208 | 2,161 | 2,194 | 57,400 |
2023/09/11 | 2,153 | 2,183 | 2,112 | 2,180 | 95,300 |
2023/09/08 | 2,171 | 2,203 | 2,162 | 2,173 | 64,000 |
2023/09/07 | 2,181 | 2,209 | 2,153 | 2,171 | 88,000 |
2023/09/06 | 2,217 | 2,229 | 2,180 | 2,182 | 125,500 |
2023/09/05 | 2,212 | 2,284 | 2,202 | 2,217 | 118,900 |
2023/09/04 | 2,238 | 2,244 | 2,181 | 2,212 | 142,600 |
2023/09/01 | 2,227 | 2,240 | 2,201 | 2,213 | 75,700 |
2023/08/31 | 2,212 | 2,240 | 2,169 | 2,228 | 123,600 |
2023/08/30 | 2,240 | 2,246 | 2,197 | 2,207 | 157,000 |
2023/08/29 | 2,209 | 2,234 | 2,176 | 2,234 | 80,800 |
2023/08/28 | 2,188 | 2,206 | 2,146 | 2,175 | 111,000 |
2023/08/25 | 2,095 | 2,142 | 2,092 | 2,141 | 84,100 |
2023/08/24 | 2,080 | 2,126 | 2,063 | 2,089 | 88,000 |
2023/08/23 | 2,030 | 2,104 | 2,018 | 2,066 | 123,100 |
2023/08/22 | 2,025 | 2,028 | 1,990 | 2,009 | 50,200 |
2023/08/21 | 1,949 | 2,007 | 1,941 | 1,995 | 65,300 |
2023/08/18 | 1,965 | 1,987 | 1,924 | 1,944 | 75,200 |
2023/08/17 | 2,035 | 2,045 | 1,950 | 1,964 | 110,800 |
2023/08/16 | 1,995 | 2,050 | 1,976 | 2,040 | 80,600 |
2023/08/15 | 2,038 | 2,060 | 2,010 | 2,019 | 126,100 |
2023/08/14 | 1,869 | 2,079 | 1,860 | 2,038 | 365,600 |
2023/08/10 | 1,832 | 1,833 | 1,805 | 1,833 | 99,000 |
2023/08/09 | 1,840 | 1,847 | 1,824 | 1,832 | 68,300 |
2023/08/08 | 1,860 | 1,863 | 1,841 | 1,841 | 35,000 |
2023/08/07 | 1,841 | 1,866 | 1,826 | 1,852 | 65,100 |
2023/08/04 | 1,845 | 1,854 | 1,818 | 1,848 | 102,700 |
2023/08/03 | 1,851 | 1,864 | 1,833 | 1,861 | 80,400 |
2023/08/02 | 1,872 | 1,883 | 1,852 | 1,857 | 85,200 |
2023/08/01 | 1,800 | 1,894 | 1,800 | 1,873 | 138,200 |
2023/07/31 | 1,788 | 1,817 | 1,762 | 1,803 | 136,400 |
2023/07/28 | 1,772 | 1,792 | 1,744 | 1,756 | 117,000 |
2023/07/27 | 1,782 | 1,783 | 1,754 | 1,778 | 56,300 |
2023/07/26 | 1,774 | 1,793 | 1,760 | 1,774 | 61,100 |
2023/07/25 | 1,762 | 1,762 | 1,739 | 1,762 | 49,800 |
2023/07/24 | 1,780 | 1,788 | 1,746 | 1,750 | 80,600 |
2023/07/21 | 1,744 | 1,759 | 1,733 | 1,749 | 67,600 |
2023/07/20 | 1,760 | 1,760 | 1,726 | 1,738 | 61,500 |
2023/07/19 | 1,756 | 1,761 | 1,732 | 1,753 | 72,900 |
2023/07/18 | 1,682 | 1,729 | 1,676 | 1,725 | 101,300 |
2023/07/14 | 1,650 | 1,665 | 1,619 | 1,653 | 65,900 |
2023/07/13 | 1,636 | 1,666 | 1,600 | 1,659 | 88,300 |
2023/07/12 | 1,665 | 1,674 | 1,630 | 1,630 | 85,400 |
2023/07/11 | 1,718 | 1,735 | 1,656 | 1,657 | 181,900 |
2023/07/10 | 1,740 | 1,773 | 1,721 | 1,723 | 78,700 |
2023/07/07 | 1,723 | 1,749 | 1,710 | 1,746 | 115,000 |
2023/07/06 | 1,788 | 1,805 | 1,760 | 1,763 | 148,300 |
2023/07/05 | 1,740 | 1,805 | 1,736 | 1,797 | 155,600 |
2023/07/04 | 1,730 | 1,767 | 1,710 | 1,735 | 156,400 |
2023/07/03 | 1,724 | 1,737 | 1,693 | 1,730 | 145,100 |
2023/06/30 | 1,666 | 1,708 | 1,656 | 1,694 | 192,900 |
2023/06/29 | 1,646 | 1,672 | 1,612 | 1,654 | 167,000 |
2023/06/28 | 1,595 | 1,650 | 1,591 | 1,628 | 147,800 |
2023/06/27 | 1,585 | 1,595 | 1,552 | 1,577 | 107,200 |
2023/06/26 | 1,550 | 1,580 | 1,538 | 1,576 | 131,900 |
2023/06/23 | 1,535 | 1,570 | 1,513 | 1,548 | 173,100 |
2023/06/22 | 1,530 | 1,545 | 1,512 | 1,525 | 162,600 |
2023/06/21 | 1,460 | 1,531 | 1,459 | 1,525 | 135,100 |
2023/06/20 | 1,435 | 1,480 | 1,433 | 1,464 | 140,900 |
2023/06/19 | 1,437 | 1,438 | 1,425 | 1,431 | 101,100 |
2023/06/16 | 1,428 | 1,437 | 1,422 | 1,427 | 62,300 |
2023/06/15 | 1,431 | 1,440 | 1,420 | 1,422 | 93,500 |
2023/06/14 | 1,433 | 1,434 | 1,422 | 1,431 | 86,200 |
2023/06/13 | 1,435 | 1,436 | 1,427 | 1,433 | 56,500 |
2023/06/12 | 1,435 | 1,435 | 1,425 | 1,432 | 59,900 |
2023/06/09 | 1,431 | 1,439 | 1,425 | 1,429 | 53,200 |
2023/06/08 | 1,433 | 1,438 | 1,424 | 1,428 | 53,200 |
2023/06/07 | 1,433 | 1,436 | 1,421 | 1,427 | 52,300 |
2023/06/06 | 1,427 | 1,450 | 1,424 | 1,426 | 74,400 |
2023/06/05 | 1,425 | 1,435 | 1,408 | 1,425 | 59,600 |
2023/06/02 | 1,420 | 1,446 | 1,401 | 1,407 | 108,400 |
2023/06/01 | 1,404 | 1,430 | 1,404 | 1,417 | 38,200 |
2023/05/31 | 1,424 | 1,434 | 1,400 | 1,403 | 44,500 |
2023/05/30 | 1,400 | 1,435 | 1,400 | 1,430 | 73,300 |
2023/05/29 | 1,390 | 1,404 | 1,385 | 1,391 | 52,100 |
2023/05/26 | 1,407 | 1,417 | 1,377 | 1,388 | 98,500 |
2023/05/25 | 1,410 | 1,430 | 1,405 | 1,411 | 47,800 |
2023/05/24 | 1,405 | 1,430 | 1,399 | 1,423 | 64,100 |
2023/05/23 | 1,480 | 1,480 | 1,391 | 1,430 | 199,300 |
2023/05/22 | 1,407 | 1,477 | 1,407 | 1,470 | 117,800 |
2023/05/19 | 1,370 | 1,411 | 1,344 | 1,404 | 147,800 |
2023/05/18 | 1,270 | 1,335 | 1,270 | 1,316 | 169,200 |
2023/05/17 | 1,272 | 1,280 | 1,250 | 1,259 | 158,200 |
2023/05/16 | 1,255 | 1,273 | 1,248 | 1,257 | 141,500 |
2023/05/15 | 1,261 | 1,275 | 1,220 | 1,258 | 496,900 |
2023/05/12 | 1,081 | 1,081 | 1,081 | 1,081 | 27,200 |
2023/05/11 | 942 | 959 | 931 | 931 | 9,700 |
2023/05/10 | 952 | 952 | 929 | 943 | 18,000 |
2023/05/09 | 925 | 947 | 922 | 947 | 25,000 |
2023/05/08 | 922 | 926 | 914 | 924 | 19,500 |
2023/05/02 | 915 | 922 | 912 | 913 | 9,900 |
2023/05/01 | 919 | 922 | 913 | 920 | 15,900 |
2023/04/28 | 911 | 920 | 906 | 920 | 16,800 |
2023/04/27 | 913 | 914 | 907 | 907 | 30,900 |
2023/04/26 | 919 | 921 | 908 | 913 | 33,300 |
2023/04/25 | 911 | 919 | 910 | 910 | 10,300 |
2023/04/24 | 919 | 921 | 907 | 912 | 13,700 |
2023/04/21 | 925 | 925 | 914 | 916 | 6,400 |
2023/04/20 | 921 | 925 | 917 | 919 | 12,700 |
2023/04/19 | 913 | 917 | 910 | 915 | 5,700 |
2023/04/18 | 909 | 923 | 909 | 912 | 6,400 |
2023/04/17 | 913 | 913 | 911 | 912 | 6,000 |
2023/04/14 | 912 | 918 | 911 | 913 | 7,600 |
2023/04/13 | 914 | 914 | 910 | 910 | 3,700 |
2023/04/12 | 909 | 914 | 909 | 911 | 5,800 |
2023/04/11 | 912 | 912 | 906 | 908 | 6,500 |
2023/04/10 | 920 | 920 | 909 | 912 | 6,200 |
2023/04/07 | 913 | 913 | 905 | 907 | 12,800 |
2023/04/06 | 915 | 920 | 910 | 910 | 8,700 |
2023/04/05 | 914 | 917 | 911 | 912 | 4,900 |
2023/04/04 | 914 | 919 | 911 | 915 | 17,000 |
2023/04/03 | 910 | 925 | 910 | 914 | 15,500 |
2023/03/31 | 915 | 918 | 907 | 908 | 8,700 |
2023/03/30 | 910 | 915 | 901 | 915 | 9,600 |
2023/03/29 | 919 | 935 | 916 | 935 | 15,800 |
2023/03/28 | 925 | 926 | 918 | 921 | 6,400 |
2023/03/27 | 922 | 926 | 918 | 923 | 8,300 |
2023/03/24 | 918 | 921 | 916 | 920 | 7,100 |
2023/03/23 | 906 | 922 | 905 | 922 | 7,100 |
2023/03/22 | 900 | 907 | 899 | 907 | 9,900 |
2023/03/20 | 899 | 900 | 895 | 895 | 15,000 |
2023/03/17 | 890 | 898 | 889 | 895 | 11,000 |
2023/03/16 | 890 | 890 | 878 | 887 | 27,500 |
2023/03/15 | 895 | 898 | 891 | 893 | 11,500 |
2023/03/14 | 900 | 900 | 890 | 894 | 14,400 |
2023/03/13 | 914 | 914 | 893 | 900 | 25,800 |
2023/03/10 | 928 | 928 | 916 | 917 | 21,000 |
2023/03/09 | 927 | 929 | 923 | 929 | 9,700 |
2023/03/08 | 927 | 929 | 924 | 927 | 9,100 |
2023/03/07 | 925 | 928 | 923 | 928 | 6,300 |
2023/03/06 | 928 | 928 | 917 | 925 | 18,900 |
2023/03/03 | 922 | 926 | 915 | 926 | 17,900 |
2023/03/02 | 929 | 929 | 914 | 920 | 9,700 |
2023/03/01 | 926 | 927 | 911 | 917 | 13,700 |
2023/02/28 | 931 | 932 | 925 | 926 | 15,300 |
2023/02/27 | 929 | 932 | 907 | 920 | 53,000 |
2023/02/24 | 891 | 895 | 891 | 893 | 5,300 |
2023/02/22 | 896 | 898 | 889 | 890 | 6,000 |
2023/02/21 | 893 | 895 | 890 | 894 | 4,200 |
2023/02/20 | 882 | 894 | 882 | 892 | 5,600 |
2023/02/17 | 882 | 886 | 877 | 882 | 6,300 |
2023/02/16 | 883 | 887 | 879 | 882 | 6,600 |
2023/02/15 | 875 | 885 | 875 | 883 | 8,900 |
2023/02/14 | 876 | 882 | 875 | 875 | 4,100 |
2023/02/13 | 878 | 878 | 870 | 876 | 6,600 |
2023/02/10 | 887 | 887 | 869 | 881 | 17,200 |
2023/02/09 | 867 | 880 | 865 | 879 | 12,200 |
2023/02/08 | 867 | 871 | 865 | 869 | 9,500 |
2023/02/07 | 866 | 870 | 866 | 867 | 3,300 |
2023/02/06 | 869 | 870 | 864 | 868 | 4,200 |
2023/02/03 | 868 | 870 | 862 | 864 | 5,700 |
2023/02/02 | 867 | 868 | 866 | 868 | 2,800 |
2023/02/01 | 864 | 871 | 863 | 871 | 7,400 |
2023/01/31 | 862 | 866 | 862 | 863 | 3,500 |
2023/01/30 | 873 | 875 | 861 | 861 | 26,700 |
2023/01/27 | 874 | 874 | 872 | 873 | 4,200 |
2023/01/26 | 874 | 875 | 868 | 873 | 7,000 |
2023/01/25 | 876 | 880 | 872 | 872 | 3,600 |
2023/01/24 | 875 | 876 | 871 | 876 | 5,200 |
2023/01/23 | 872 | 875 | 871 | 875 | 4,700 |
2023/01/20 | 867 | 870 | 864 | 868 | 4,000 |
2023/01/19 | 870 | 870 | 863 | 867 | 3,500 |
2023/01/18 | 871 | 871 | 863 | 865 | 5,100 |
2023/01/17 | 857 | 867 | 857 | 866 | 7,600 |
2023/01/16 | 851 | 860 | 850 | 857 | 10,900 |
2023/01/13 | 856 | 858 | 850 | 852 | 5,300 |
2023/01/12 | 850 | 856 | 845 | 852 | 7,700 |
2023/01/11 | 854 | 854 | 846 | 853 | 23,200 |
2023/01/10 | 872 | 872 | 854 | 854 | 18,000 |
2023/01/06 | 872 | 874 | 865 | 868 | 15,100 |
2023/01/05 | 868 | 882 | 864 | 872 | 10,700 |
2023/01/04 | 882 | 883 | 863 | 865 | 11,200 |