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

太洋物産(9941)の株価時系列情報

太洋物産(9941)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
2024/04/26 946 950 941 941 1,700
2024/04/25 954 958 946 946 3,200
2024/04/24 960 960 951 952 1,400
2024/04/23 957 958 956 958 1,500
2024/04/22 945 958 945 956 2,000
2024/04/19 941 942 940 940 2,100
2024/04/18 956 959 940 941 1,900
2024/04/17 940 941 940 941 2,900
2024/04/16 951 954 943 943 1,400
2024/04/15 959 961 956 956 2,300
2024/04/12 968 972 961 961 3,600
2024/04/11 968 968 962 968 800
2024/04/10 975 975 965 966 2,400
2024/04/09 969 974 964 971 3,800
2024/04/08 956 989 956 964 6,900
2024/04/05 948 956 941 956 4,100
2024/04/04 945 951 942 951 1,600
2024/04/03 940 949 940 945 1,500
2024/04/02 944 959 942 943 4,400
2024/04/01 940 960 936 950 9,300
2024/03/29 928 938 925 934 2,600
2024/03/28 903 935 903 928 5,700
2024/03/27 919 919 911 915 3,900
2024/03/26 908 918 908 910 5,600
2024/03/25 910 910 905 909 3,500
2024/03/22 916 917 907 908 4,100
2024/03/21 915 923 914 916 700
2024/03/19 914 915 914 915 600
2024/03/18 916 916 912 915 2,000
2024/03/15 922 924 915 915 3,800
2024/03/14 920 927 920 920 1,300
2024/03/13 912 927 912 913 3,000
2024/03/12 913 915 905 915 3,500
2024/03/11 911 911 906 911 1,600
2024/03/08 914 918 911 911 2,800
2024/03/07 904 929 904 929 6,500
2024/03/06 908 908 903 904 2,800
2024/03/05 900 907 900 900 3,500
2024/03/04 905 905 900 901 2,000
2024/03/01 906 909 903 907 2,000
2024/02/29 908 914 905 905 3,600
2024/02/28 915 915 908 908 2,400
2024/02/27 906 907 906 906 3,600
2024/02/26 914 920 903 903 3,500
2024/02/22 910 929 910 914 2,200
2024/02/21 926 926 909 911 1,500
2024/02/20 922 926 918 923 1,000
2024/02/19 920 928 910 922 2,100
2024/02/16 914 938 914 917 2,800
2024/02/15 940 940 913 915 4,100
2024/02/14 945 945 926 926 2,400
2024/02/13 949 949 923 945 3,600
2024/02/09 960 960 931 949 6,200
2024/02/08 925 951 904 915 15,300
2024/02/07 956 1,014 893 910 112,200
2024/02/06 930 930 904 927 6,100
2024/02/05 921 935 920 930 7,900
2024/02/02 893 910 888 910 8,400
2024/02/01 894 894 888 893 2,100
2024/01/31 886 894 886 892 1,600
2024/01/30 883 894 883 886 3,200
2024/01/29 890 894 885 885 6,100
2024/01/26 890 895 888 888 6,600
2024/01/25 899 901 895 895 2,500
2024/01/24 890 900 890 899 4,900
2024/01/23 889 895 889 895 3,400
2024/01/22 890 894 888 889 3,300
2024/01/19 894 894 881 889 4,800
2024/01/18 895 896 880 882 6,300
2024/01/17 894 896 889 889 2,800
2024/01/16 883 895 883 890 3,400
2024/01/15 876 894 876 890 4,800
2024/01/12 880 885 872 877 6,000
2024/01/11 889 902 872 872 7,100
2024/01/10 852 900 852 889 17,400
2024/01/09 879 879 847 851 17,900
2024/01/05 879 879 851 860 8,600
2024/01/04 839 870 839 868 10,200
2023/12/29 821 842 821 839 7,100
2023/12/28 820 822 820 820 1,900
2023/12/27 830 833 817 820 33,000
2023/12/26 821 832 821 825 17,600
2023/12/25 849 944 820 827 120,500
2023/12/22 824 824 818 820 14,200
2023/12/21 833 833 821 824 9,400
2023/12/20 842 844 829 834 17,900
2023/12/19 840 844 836 839 5,000
2023/12/18 846 846 840 840 6,700
2023/12/15 847 851 845 849 4,100
2023/12/14 850 851 845 845 9,100
2023/12/13 851 854 850 850 3,800
2023/12/12 855 855 852 854 4,100
2023/12/11 848 855 846 855 5,200
2023/12/08 852 855 850 850 4,000
2023/12/07 851 860 850 850 10,800
2023/12/06 852 862 850 852 29,100
2023/12/05 858 866 850 851 7,800
2023/12/04 864 869 856 860 8,600
2023/12/01 866 870 864 864 2,100
2023/11/30 878 879 866 866 5,100
2023/11/29 875 879 872 875 3,300
2023/11/28 875 876 870 876 1,700
2023/11/27 864 876 863 875 2,600
2023/11/24 863 870 863 864 4,900
2023/11/22 859 868 858 868 4,100
2023/11/21 855 859 853 859 3,900
2023/11/20 858 861 852 852 13,100
2023/11/17 845 860 845 856 4,100
2023/11/16 850 852 847 851 9,700
2023/11/15 857 864 853 853 38,900
2023/11/14 866 869 861 861 5,200
2023/11/13 882 882 867 867 5,300
2023/11/10 870 871 862 864 5,500
2023/11/09 883 888 871 871 9,300
2023/11/08 879 893 877 885 4,700
2023/11/07 876 882 872 882 4,600
2023/11/06 873 875 869 875 4,300
2023/11/02 870 873 867 873 6,000
2023/11/01 870 874 868 869 2,600
2023/10/31 874 876 868 870 2,300
2023/10/30 870 875 870 870 600
2023/10/27 871 875 870 870 3,200
2023/10/26 871 872 869 870 3,700
2023/10/25 873 878 872 873 1,900
2023/10/24 870 873 870 873 400
2023/10/23 883 883 870 870 5,100
2023/10/20 878 885 872 884 2,000
2023/10/19 866 878 866 878 8,500
2023/10/18 871 880 865 868 4,200
2023/10/17 878 892 868 871 15,000
2023/10/16 890 893 880 880 9,600
2023/10/13 910 910 892 905 5,000
2023/10/12 909 910 895 900 9,800
2023/10/11 901 911 899 909 5,700
2023/10/10 912 916 902 912 9,800
2023/10/06 880 905 875 901 12,800
2023/10/05 857 876 851 870 18,300
2023/10/04 850 874 845 857 24,800
2023/10/03 898 898 859 870 34,800
2023/10/02 893 914 893 896 45,900
2023/09/29 961 962 906 920 56,200
2023/09/28 960 969 950 957 68,800
2023/09/27 1,044 1,050 1,035 1,050 34,100
2023/09/26 1,046 1,049 1,037 1,041 22,600
2023/09/25 1,044 1,052 1,044 1,049 20,500
2023/09/22 1,043 1,050 1,042 1,044 13,100
2023/09/21 1,050 1,050 1,040 1,045 5,900
2023/09/20 1,048 1,049 1,045 1,049 7,800
2023/09/19 1,042 1,049 1,036 1,045 11,200
2023/09/15 1,038 1,042 1,031 1,042 6,300
2023/09/14 1,033 1,034 1,030 1,031 7,000
2023/09/13 1,039 1,039 1,035 1,035 8,600
2023/09/12 1,040 1,045 1,037 1,039 3,500
2023/09/11 1,036 1,042 1,036 1,041 4,600
2023/09/08 1,040 1,044 1,036 1,038 8,700
2023/09/07 1,046 1,049 1,042 1,042 7,900
2023/09/06 1,050 1,054 1,046 1,047 5,500
2023/09/05 1,051 1,052 1,046 1,047 7,400
2023/09/04 1,050 1,056 1,044 1,051 15,800
2023/09/01 1,036 1,045 1,036 1,041 6,400
2023/08/31 1,028 1,045 1,022 1,036 12,700
2023/08/30 1,013 1,029 1,013 1,029 14,900
2023/08/29 1,013 1,015 1,011 1,011 5,500
2023/08/28 1,006 1,013 1,006 1,011 8,000
2023/08/25 1,007 1,007 1,005 1,006 2,200
2023/08/24 1,005 1,007 1,004 1,007 3,400
2023/08/23 1,002 1,008 1,002 1,004 4,000
2023/08/22 1,003 1,005 1,001 1,005 4,300
2023/08/21 1,002 1,007 1,002 1,003 6,100
2023/08/18 1,000 1,006 1,000 1,005 7,200
2023/08/17 1,004 1,011 1,000 1,005 10,100
2023/08/16 1,009 1,015 1,003 1,004 10,300
2023/08/15 1,014 1,015 1,008 1,009 20,000
2023/08/14 1,012 1,013 1,011 1,011 7,800
2023/08/10 1,011 1,018 1,011 1,011 3,900
2023/08/09 1,013 1,020 1,011 1,011 4,700
2023/08/08 1,019 1,019 1,013 1,013 4,800
2023/08/07 1,015 1,024 1,015 1,020 5,500
2023/08/04 1,016 1,017 1,014 1,014 2,800
2023/08/03 1,018 1,018 1,015 1,015 5,800
2023/08/02 1,018 1,025 1,016 1,018 8,100
2023/08/01 1,017 1,024 1,017 1,018 6,600
2023/07/31 1,020 1,029 1,018 1,018 9,400
2023/07/28 1,021 1,023 1,016 1,017 15,000
2023/07/27 1,020 1,023 1,019 1,021 6,600
2023/07/26 1,023 1,025 1,020 1,020 9,600
2023/07/25 1,022 1,025 1,021 1,021 6,500
2023/07/24 1,025 1,028 1,021 1,023 11,300
2023/07/21 1,028 1,028 1,017 1,023 11,100
2023/07/20 1,026 1,027 1,018 1,019 6,900
2023/07/19 1,019 1,031 1,014 1,027 18,500
2023/07/18 1,000 1,018 999 1,016 33,900
2023/07/14 1,001 1,005 992 1,000 49,700
2023/07/13 1,000 1,017 999 1,006 99,300
2023/07/12 1,062 1,065 1,056 1,060 3,300
2023/07/11 1,085 1,085 1,030 1,062 8,700
2023/07/10 1,098 1,098 1,078 1,078 8,200
2023/07/07 1,051 1,100 1,050 1,083 17,300
2023/07/06 1,049 1,050 1,045 1,050 4,100
2023/07/05 1,038 1,049 1,038 1,048 7,400

このページの先頭へ