太洋基礎工業(1758)の株価時系列情報
太洋基礎工業(1758)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 |
---|---|---|---|---|---|
2024/04/23 | 2,061 | 2,078 | 2,055 | 2,055 | 1,100 |
2024/04/22 | 2,086 | 2,086 | 2,061 | 2,061 | 1,300 |
2024/04/19 | 2,039 | 2,075 | 2,036 | 2,075 | 1,100 |
2024/04/18 | 2,039 | 2,041 | 2,038 | 2,038 | 400 |
2024/04/17 | 2,046 | 2,071 | 2,040 | 2,040 | 2,500 |
2024/04/16 | 2,062 | 2,062 | 2,046 | 2,046 | 900 |
2024/04/15 | 2,050 | 2,065 | 2,050 | 2,051 | 2,200 |
2024/04/12 | 2,048 | 2,070 | 2,040 | 2,070 | 2,300 |
2024/04/11 | 2,060 | 2,060 | 2,038 | 2,038 | 3,000 |
2024/04/10 | 2,055 | 2,055 | 2,055 | 2,055 | 900 |
2024/04/09 | 2,075 | 2,076 | 2,050 | 2,056 | 1,200 |
2024/04/08 | 2,053 | 2,077 | 2,052 | 2,055 | 800 |
2024/04/05 | 2,045 | 2,055 | 2,045 | 2,055 | 300 |
2024/04/04 | 2,099 | 2,099 | 2,042 | 2,089 | 1,700 |
2024/04/03 | 2,031 | 2,095 | 2,030 | 2,095 | 1,600 |
2024/04/02 | 2,089 | 2,089 | 2,050 | 2,050 | 8,200 |
2024/04/01 | 2,100 | 2,121 | 2,075 | 2,089 | 4,000 |
2024/03/29 | 2,070 | 2,071 | 2,070 | 2,071 | 300 |
2024/03/28 | 2,096 | 2,096 | 2,075 | 2,075 | 1,400 |
2024/03/27 | 2,076 | 2,080 | 2,070 | 2,080 | 1,200 |
2024/03/26 | 2,076 | 2,090 | 2,075 | 2,075 | 700 |
2024/03/25 | 2,073 | 2,083 | 2,073 | 2,075 | 1,100 |
2024/03/22 | 2,097 | 2,098 | 2,071 | 2,073 | 1,500 |
2024/03/21 | 2,069 | 2,100 | 2,069 | 2,093 | 2,900 |
2024/03/19 | 2,060 | 2,075 | 2,030 | 2,066 | 4,800 |
2024/03/18 | 2,070 | 2,088 | 2,050 | 2,060 | 4,200 |
2024/03/15 | 2,175 | 2,300 | 2,020 | 2,090 | 32,400 |
2024/03/14 | 1,962 | 2,021 | 1,962 | 2,018 | 11,100 |
2024/03/13 | 1,951 | 1,972 | 1,951 | 1,960 | 800 |
2024/03/12 | 1,969 | 1,969 | 1,946 | 1,951 | 3,200 |
2024/03/11 | 1,960 | 1,976 | 1,960 | 1,973 | 1,300 |
2024/03/08 | 1,951 | 1,975 | 1,951 | 1,960 | 4,600 |
2024/03/07 | 1,988 | 1,988 | 1,961 | 1,962 | 1,200 |
2024/03/06 | 1,983 | 1,983 | 1,983 | 1,983 | 100 |
2024/03/05 | 1,964 | 1,975 | 1,950 | 1,950 | 3,500 |
2024/03/04 | 1,967 | 1,997 | 1,961 | 1,963 | 1,700 |
2024/03/01 | 1,984 | 1,988 | 1,969 | 1,969 | 1,500 |
2024/02/29 | 1,971 | 1,987 | 1,970 | 1,987 | 700 |
2024/02/28 | 1,953 | 1,985 | 1,953 | 1,970 | 6,000 |
2024/02/27 | 1,962 | 1,982 | 1,950 | 1,968 | 2,200 |
2024/02/26 | 1,981 | 1,997 | 1,963 | 1,976 | 1,200 |
2024/02/22 | 1,957 | 1,991 | 1,957 | 1,990 | 1,700 |
2024/02/21 | 2,009 | 2,009 | 1,959 | 1,959 | 300 |
2024/02/20 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2024/02/19 | 2,000 | 2,000 | 1,950 | 1,964 | 4,500 |
2024/02/16 | 1,986 | 2,000 | 1,981 | 1,999 | 1,800 |
2024/02/15 | 2,000 | 2,000 | 1,990 | 1,990 | 400 |
2024/02/14 | 2,005 | 2,020 | 2,004 | 2,004 | 500 |
2024/02/13 | 1,993 | 2,020 | 1,993 | 2,004 | 1,100 |
2024/02/09 | 2,010 | 2,010 | 1,990 | 1,992 | 4,600 |
2024/02/08 | 2,014 | 2,014 | 2,010 | 2,010 | 200 |
2024/02/07 | 2,011 | 2,011 | 2,000 | 2,010 | 300 |
2024/02/06 | 2,011 | 2,011 | 1,999 | 2,011 | 500 |
2024/02/05 | 2,000 | 2,011 | 1,999 | 2,011 | 1,300 |
2024/02/02 | 2,014 | 2,014 | 2,000 | 2,000 | 1,000 |
2024/02/01 | 1,999 | 2,014 | 1,999 | 2,000 | 500 |
2024/01/31 | 2,000 | 2,014 | 2,000 | 2,014 | 1,000 |
2024/01/30 | 2,009 | 2,014 | 2,000 | 2,003 | 36,000 |
2024/01/29 | 2,046 | 2,048 | 2,030 | 2,037 | 2,200 |
2024/01/26 | 2,032 | 2,032 | 2,012 | 2,020 | 1,200 |
2024/01/25 | 2,070 | 2,070 | 2,032 | 2,032 | 8,400 |
2024/01/24 | 2,035 | 2,050 | 2,033 | 2,033 | 3,500 |
2024/01/23 | 2,022 | 2,045 | 2,022 | 2,035 | 3,800 |
2024/01/22 | 2,011 | 2,030 | 2,007 | 2,022 | 4,000 |
2024/01/19 | 2,016 | 2,017 | 2,010 | 2,010 | 700 |
2024/01/18 | 2,010 | 2,020 | 2,006 | 2,020 | 1,300 |
2024/01/17 | 2,020 | 2,029 | 2,006 | 2,029 | 4,400 |
2024/01/16 | 2,035 | 2,035 | 2,000 | 2,026 | 9,100 |
2024/01/15 | 2,025 | 2,035 | 1,996 | 2,035 | 7,300 |
2024/01/12 | 2,035 | 2,127 | 2,016 | 2,044 | 4,900 |
2024/01/11 | 2,061 | 2,075 | 2,002 | 2,016 | 6,300 |
2024/01/10 | 2,160 | 2,160 | 2,060 | 2,060 | 34,000 |
2024/01/09 | 2,195 | 2,266 | 2,116 | 2,160 | 6,600 |
2024/01/05 | 2,093 | 2,160 | 2,093 | 2,160 | 5,000 |
2024/01/04 | 2,058 | 2,097 | 2,000 | 2,080 | 8,000 |
2023/12/29 | 1,930 | 1,930 | 1,910 | 1,928 | 900 |
2023/12/28 | 1,873 | 1,930 | 1,873 | 1,930 | 1,900 |
2023/12/27 | 1,949 | 1,949 | 1,880 | 1,902 | 13,200 |
2023/12/26 | 1,950 | 1,950 | 1,810 | 1,869 | 12,600 |
2023/12/25 | 1,972 | 1,972 | 1,920 | 1,950 | 7,700 |
2023/12/22 | 1,960 | 1,979 | 1,950 | 1,957 | 2,000 |
2023/12/21 | 1,959 | 1,982 | 1,950 | 1,982 | 3,100 |
2023/12/20 | 1,962 | 1,992 | 1,961 | 1,962 | 3,500 |
2023/12/19 | 1,981 | 1,987 | 1,960 | 1,970 | 3,900 |
2023/12/18 | 1,991 | 2,000 | 1,980 | 1,989 | 3,000 |
2023/12/15 | 2,011 | 2,086 | 1,965 | 2,011 | 9,900 |
2023/12/14 | 2,069 | 2,100 | 2,069 | 2,100 | 4,300 |
2023/12/13 | 2,044 | 2,119 | 2,040 | 2,119 | 4,700 |
2023/12/12 | 2,055 | 2,061 | 2,040 | 2,044 | 2,300 |
2023/12/11 | 2,084 | 2,084 | 2,040 | 2,055 | 2,500 |
2023/12/08 | 2,070 | 2,077 | 2,061 | 2,068 | 1,100 |
2023/12/07 | 2,085 | 2,085 | 2,069 | 2,070 | 1,800 |
2023/12/06 | 2,080 | 2,093 | 2,070 | 2,093 | 3,100 |
2023/12/05 | 2,082 | 2,098 | 2,080 | 2,080 | 800 |
2023/12/04 | 2,113 | 2,113 | 2,085 | 2,085 | 600 |
2023/12/01 | 2,122 | 2,132 | 2,091 | 2,113 | 1,500 |
2023/11/30 | 2,148 | 2,148 | 2,100 | 2,110 | 1,800 |
2023/11/29 | 2,148 | 2,148 | 2,148 | 2,148 | 100 |
2023/11/28 | 2,176 | 2,176 | 2,145 | 2,148 | 1,700 |
2023/11/27 | 2,160 | 2,177 | 2,122 | 2,140 | 1,400 |
2023/11/24 | 2,110 | 2,156 | 2,108 | 2,156 | 1,600 |
2023/11/22 | 2,085 | 2,136 | 2,085 | 2,136 | 900 |
2023/11/21 | 2,034 | 2,078 | 2,032 | 2,078 | 1,500 |
2023/11/20 | 1,990 | 2,046 | 1,990 | 2,030 | 2,000 |
2023/11/17 | 2,017 | 2,017 | 1,992 | 2,002 | 2,500 |
2023/11/16 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2023/11/15 | 1,997 | 2,025 | 1,985 | 2,010 | 3,000 |
2023/11/14 | 1,976 | 1,990 | 1,976 | 1,990 | 700 |
2023/11/13 | 1,976 | 1,976 | 1,976 | 1,976 | 500 |
2023/11/10 | 1,997 | 1,997 | 1,982 | 1,985 | 1,800 |
2023/11/09 | 1,989 | 1,997 | 1,989 | 1,997 | 400 |
2023/11/08 | 1,988 | 1,997 | 1,981 | 1,997 | 1,300 |
2023/11/07 | 1,987 | 1,999 | 1,987 | 1,999 | 1,200 |
2023/11/06 | 1,999 | 2,000 | 1,986 | 2,000 | 1,700 |
2023/11/02 | 1,987 | 1,999 | 1,986 | 1,986 | 500 |
2023/11/01 | 1,973 | 1,997 | 1,971 | 1,980 | 2,100 |
2023/10/31 | 1,984 | 1,994 | 1,976 | 1,980 | 1,800 |
2023/10/30 | 1,981 | 2,000 | 1,981 | 1,999 | 800 |
2023/10/27 | 2,000 | 2,000 | 1,986 | 1,997 | 6,200 |
2023/10/26 | 1,990 | 2,001 | 1,985 | 2,001 | 800 |
2023/10/25 | 1,983 | 1,985 | 1,983 | 1,985 | 600 |
2023/10/24 | 1,986 | 1,991 | 1,981 | 1,982 | 1,500 |
2023/10/23 | 2,005 | 2,022 | 1,995 | 1,995 | 1,600 |
2023/10/20 | 2,014 | 2,014 | 2,002 | 2,010 | 300 |
2023/10/19 | 2,019 | 2,019 | 1,979 | 1,982 | 1,800 |
2023/10/18 | 1,999 | 2,015 | 1,992 | 1,992 | 500 |
2023/10/17 | 2,000 | 2,034 | 2,000 | 2,000 | 700 |
2023/10/16 | 2,006 | 2,006 | 1,980 | 1,980 | 1,300 |
2023/10/13 | 2,011 | 2,039 | 2,010 | 2,039 | 500 |
2023/10/12 | 2,005 | 2,049 | 2,005 | 2,042 | 400 |
2023/10/11 | 2,031 | 2,044 | 2,010 | 2,010 | 1,400 |
2023/10/10 | 2,003 | 2,031 | 2,003 | 2,031 | 400 |
2023/10/06 | 1,979 | 2,050 | 1,979 | 2,002 | 1,900 |
2023/10/05 | 2,062 | 2,062 | 1,975 | 1,979 | 2,300 |
2023/10/04 | 2,013 | 2,044 | 1,961 | 1,972 | 6,000 |
2023/10/03 | 2,072 | 2,096 | 2,030 | 2,030 | 31,500 |
2023/10/02 | 2,072 | 2,099 | 2,072 | 2,072 | 500 |
2023/09/29 | 2,124 | 2,124 | 2,071 | 2,071 | 1,600 |
2023/09/28 | 2,070 | 2,074 | 2,070 | 2,074 | 400 |
2023/09/27 | 2,116 | 2,116 | 2,050 | 2,080 | 2,900 |
2023/09/26 | 2,111 | 2,111 | 2,100 | 2,100 | 200 |
2023/09/25 | 2,098 | 2,098 | 2,079 | 2,084 | 800 |
2023/09/22 | 2,081 | 2,089 | 2,063 | 2,063 | 400 |
2023/09/21 | 2,085 | 2,090 | 2,054 | 2,089 | 1,700 |
2023/09/20 | 2,122 | 2,122 | 2,040 | 2,088 | 7,500 |
2023/09/19 | 2,163 | 2,163 | 2,130 | 2,158 | 1,400 |
2023/09/15 | 2,171 | 2,171 | 2,130 | 2,141 | 1,900 |
2023/09/14 | 2,263 | 2,263 | 2,142 | 2,186 | 7,600 |
2023/09/13 | 2,294 | 2,294 | 2,223 | 2,251 | 1,600 |
2023/09/12 | 2,195 | 2,292 | 2,195 | 2,260 | 1,100 |
2023/09/11 | 2,265 | 2,299 | 2,220 | 2,220 | 2,700 |
2023/09/08 | 2,297 | 2,308 | 2,251 | 2,264 | 2,600 |
2023/09/07 | 2,308 | 2,320 | 2,270 | 2,297 | 1,100 |
2023/09/06 | 2,301 | 2,321 | 2,250 | 2,305 | 2,700 |
2023/09/05 | 2,205 | 2,310 | 2,205 | 2,300 | 6,200 |
2023/09/04 | 2,194 | 2,250 | 2,194 | 2,238 | 1,800 |
2023/09/01 | 2,247 | 2,300 | 2,244 | 2,244 | 4,200 |
2023/08/31 | 2,124 | 2,218 | 2,124 | 2,218 | 43,800 |
2023/08/30 | 2,144 | 2,144 | 2,124 | 2,124 | 300 |
2023/08/29 | 2,126 | 2,148 | 2,126 | 2,135 | 1,300 |
2023/08/28 | 2,134 | 2,150 | 2,121 | 2,137 | 3,000 |
2023/08/25 | 2,147 | 2,147 | 2,097 | 2,130 | 1,300 |
2023/08/24 | 2,110 | 2,148 | 2,110 | 2,148 | 1,300 |
2023/08/23 | 2,061 | 2,100 | 2,052 | 2,090 | 2,300 |
2023/08/22 | 2,050 | 2,099 | 2,050 | 2,058 | 1,300 |
2023/08/21 | 2,050 | 2,070 | 2,020 | 2,070 | 500 |
2023/08/18 | 2,098 | 2,099 | 2,060 | 2,098 | 2,400 |
2023/08/17 | 2,039 | 2,100 | 2,020 | 2,070 | 3,700 |
2023/08/16 | 2,030 | 2,050 | 2,000 | 2,020 | 5,300 |
2023/08/15 | 2,026 | 2,040 | 2,000 | 2,021 | 3,800 |
2023/08/14 | 2,116 | 2,116 | 2,025 | 2,050 | 9,200 |
2023/08/10 | 2,150 | 2,150 | 2,120 | 2,138 | 3,100 |
2023/08/09 | 2,121 | 2,154 | 2,121 | 2,150 | 400 |
2023/08/08 | 2,169 | 2,169 | 2,127 | 2,150 | 1,300 |
2023/08/07 | 2,160 | 2,160 | 2,115 | 2,150 | 1,100 |
2023/08/04 | 2,130 | 2,175 | 2,122 | 2,125 | 7,400 |
2023/08/03 | 2,140 | 2,155 | 2,122 | 2,155 | 1,800 |
2023/08/02 | 2,203 | 2,212 | 2,103 | 2,135 | 10,000 |
2023/08/01 | 2,215 | 2,233 | 2,200 | 2,213 | 3,800 |
2023/07/31 | 2,200 | 2,246 | 2,171 | 2,235 | 5,500 |
2023/07/28 | 2,400 | 2,400 | 2,150 | 2,200 | 8,900 |
2023/07/28 | 1 -> 3.00 分割 | ||||
2023/07/27 | 7,190 | 7,250 | 7,190 | 7,250 | 400 |
2023/07/26 | 7,360 | 7,360 | 7,200 | 7,200 | 400 |
2023/07/25 | 7,290 | 7,360 | 7,290 | 7,360 | 700 |
2023/07/24 | 7,180 | 7,450 | 7,180 | 7,290 | 1,600 |
2023/07/21 | 7,220 | 7,220 | 7,070 | 7,200 | 1,000 |
2023/07/20 | 7,290 | 7,290 | 7,290 | 7,290 | 100 |
2023/07/19 | 7,290 | 7,290 | 7,290 | 7,290 | 100 |
2023/07/14 | 7,320 | 7,320 | 7,320 | 7,320 | 100 |
2023/07/13 | 7,340 | 7,340 | 7,240 | 7,240 | 600 |
2023/07/12 | 7,120 | 7,230 | 7,050 | 7,190 | 1,000 |
2023/07/11 | 7,210 | 7,340 | 7,200 | 7,210 | 1,100 |
2023/07/10 | 7,250 | 7,300 | 7,130 | 7,230 | 1,300 |
2023/07/07 | 7,090 | 7,250 | 7,090 | 7,250 | 800 |
2023/07/06 | 7,160 | 7,280 | 7,090 | 7,090 | 1,200 |
2023/07/05 | 7,210 | 7,310 | 7,140 | 7,160 | 1,900 |
2023/07/04 | 7,390 | 7,400 | 7,210 | 7,210 | 1,400 |
2023/07/03 | 7,350 | 7,390 | 7,350 | 7,390 | 700 |
2023/06/30 | 7,450 | 7,490 | 7,250 | 7,350 | 900 |
2023/06/29 | 7,650 | 7,650 | 7,190 | 7,190 | 1,100 |