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
2026/02/24 2,762 2,762 2,674 2,721 5,200
2026/02/20 2,642 2,673 2,642 2,666 1,800
2026/02/19 2,650 2,653 2,648 2,650 1,600
2026/02/18 2,649 2,649 2,644 2,648 700
2026/02/17 2,622 2,654 2,619 2,626 2,800
2026/02/16 2,674 2,674 2,627 2,627 700
2026/02/13 2,641 2,641 2,594 2,624 1,800
2026/02/12 2,658 2,689 2,630 2,641 3,300
2026/02/10 2,618 2,658 2,601 2,658 1,100
2026/02/09 2,630 2,660 2,600 2,601 4,800
2026/02/06 2,612 2,624 2,605 2,607 1,000
2026/02/05 2,625 2,629 2,587 2,629 1,400
2026/02/04 2,540 2,636 2,540 2,620 6,500
2026/02/03 2,562 2,562 2,526 2,540 1,500
2026/02/02 2,550 2,563 2,475 2,547 2,900
2026/01/30 2,530 2,550 2,492 2,550 2,800
2026/01/29 2,607 2,607 2,424 2,480 62,400
2026/01/28 2,663 2,663 2,611 2,647 3,200
2026/01/27 2,675 2,692 2,675 2,689 2,800
2026/01/26 2,699 2,699 2,669 2,693 3,800
2026/01/23 2,741 2,741 2,705 2,729 2,100
2026/01/22 2,659 2,776 2,630 2,714 5,800
2026/01/21 2,664 2,668 2,650 2,663 3,500
2026/01/20 2,732 2,732 2,703 2,714 2,400
2026/01/19 2,774 2,774 2,700 2,732 3,700
2026/01/16 2,778 2,778 2,730 2,774 3,900
2026/01/15 2,750 2,788 2,727 2,788 1,700
2026/01/14 2,757 2,780 2,756 2,768 3,200
2026/01/13 2,729 2,805 2,729 2,798 8,400
2026/01/09 2,702 2,729 2,699 2,729 3,200
2026/01/08 2,740 2,740 2,682 2,727 3,000
2026/01/07 2,712 2,740 2,699 2,740 1,900
2026/01/06 2,742 2,742 2,670 2,715 5,500
2026/01/05 2,630 2,766 2,629 2,742 7,900
2025/12/30 2,596 2,598 2,577 2,598 7,400
2025/12/29 2,489 2,630 2,405 2,592 10,600
2025/12/26 2,497 2,497 2,422 2,442 8,800
2025/12/25 2,500 2,500 2,400 2,473 6,700
2025/12/24 2,497 2,497 2,410 2,491 4,100
2025/12/23 2,432 2,468 2,390 2,468 9,200
2025/12/22 2,337 2,384 2,337 2,384 5,600
2025/12/19 2,313 2,323 2,290 2,304 5,100
2025/12/18 2,277 2,302 2,253 2,302 3,700
2025/12/17 2,271 2,277 2,223 2,277 2,800
2025/12/16 2,340 2,340 2,271 2,271 5,200
2025/12/15 2,379 2,379 2,320 2,331 16,400
2025/12/12 2,367 2,480 2,358 2,479 11,100
2025/12/11 2,383 2,383 2,342 2,357 4,100
2025/12/10 2,380 2,389 2,380 2,382 1,800
2025/12/09 2,386 2,386 2,372 2,377 600
2025/12/08 2,351 2,375 2,348 2,375 1,800
2025/12/05 2,363 2,363 2,343 2,350 1,400
2025/12/04 2,340 2,363 2,335 2,363 2,000
2025/12/03 2,310 2,345 2,310 2,339 400
2025/12/02 2,349 2,349 2,322 2,348 1,300
2025/12/01 2,358 2,388 2,341 2,353 18,500
2025/11/28 2,300 2,310 2,300 2,310 1,200
2025/11/27 2,257 2,299 2,257 2,298 3,000
2025/11/26 2,292 2,292 2,252 2,252 3,400
2025/11/25 2,226 2,265 2,225 2,245 4,900
2025/11/21 2,199 2,237 2,196 2,223 6,900
2025/11/20 2,178 2,201 2,178 2,201 400
2025/11/19 2,181 2,196 2,181 2,196 300
2025/11/18 2,203 2,203 2,179 2,200 3,600
2025/11/17 2,243 2,243 2,221 2,221 1,400
2025/11/14 2,240 2,246 2,233 2,243 1,400
2025/11/13 2,221 2,248 2,221 2,240 1,300
2025/11/12 2,227 2,240 2,227 2,240 700
2025/11/11 2,230 2,233 2,206 2,228 2,000
2025/11/10 2,220 2,232 2,207 2,229 1,600
2025/11/07 2,202 2,210 2,166 2,170 1,800
2025/11/06 2,181 2,220 2,181 2,207 1,600
2025/11/05 2,234 2,234 2,115 2,175 3,600
2025/11/04 2,215 2,220 2,201 2,201 4,200
2025/10/31 2,233 2,233 2,231 2,232 1,700
2025/10/29 2,231 2,259 2,231 2,254 1,200
2025/10/28 2,286 2,286 2,269 2,275 2,100
2025/10/27 2,289 2,312 2,212 2,287 8,000
2025/10/24 2,292 2,321 2,291 2,303 7,700
2025/10/23 2,306 2,319 2,301 2,319 2,600
2025/10/22 2,296 2,308 2,291 2,293 3,100
2025/10/21 2,292 2,297 2,290 2,295 4,400
2025/10/20 2,320 2,322 2,296 2,305 4,800
2025/10/17 2,269 2,284 2,269 2,284 2,000
2025/10/16 2,249 2,270 2,249 2,264 800
2025/10/15 2,212 2,269 2,212 2,269 1,100
2025/10/14 2,213 2,249 2,212 2,221 5,100
2025/10/10 2,278 2,278 2,241 2,241 1,700
2025/10/09 2,231 2,284 2,231 2,284 2,500
2025/10/08 2,250 2,255 2,229 2,230 1,600
2025/10/07 2,265 2,269 2,250 2,250 2,300
2025/10/06 2,237 2,273 2,214 2,261 5,900
2025/10/03 2,269 2,269 2,234 2,234 1,400
2025/10/02 2,254 2,255 2,246 2,254 1,800
2025/10/01 2,299 2,299 2,254 2,254 2,700
2025/09/30 2,337 2,337 2,250 2,299 4,100
2025/09/29 2,340 2,341 2,337 2,337 900
2025/09/26 2,304 2,359 2,280 2,359 3,100
2025/09/25 2,386 2,389 2,321 2,324 5,000
2025/09/24 2,294 2,360 2,294 2,351 5,600
2025/09/22 2,249 2,283 2,249 2,276 3,300
2025/09/19 2,290 2,290 2,240 2,256 8,800
2025/09/18 2,265 2,287 2,236 2,286 6,800
2025/09/17 2,297 2,306 2,271 2,271 10,200
2025/09/16 2,379 2,379 2,258 2,325 40,500
2025/09/12 2,451 2,477 2,408 2,475 20,900
2025/09/11 2,332 2,470 2,332 2,465 15,100
2025/09/10 2,345 2,360 2,320 2,331 7,300
2025/09/09 2,407 2,416 2,301 2,345 12,300
2025/09/08 2,479 2,479 2,408 2,409 12,000
2025/09/05 2,460 2,480 2,360 2,434 30,000
2025/09/04 2,224 2,394 2,224 2,360 16,700
2025/09/03 2,206 2,237 2,206 2,230 2,800
2025/09/02 2,223 2,240 2,189 2,223 2,900
2025/09/01 2,218 2,249 2,151 2,186 5,100
2025/08/29 2,229 2,250 2,212 2,216 5,100
2025/08/28 2,102 2,240 2,102 2,212 7,100
2025/08/27 2,194 2,196 2,107 2,121 8,900
2025/08/26 2,076 2,166 2,063 2,166 4,500
2025/08/25 2,068 2,070 2,051 2,058 3,500
2025/08/22 2,038 2,045 2,038 2,044 3,200
2025/08/21 2,058 2,058 2,031 2,046 3,500
2025/08/20 2,060 2,067 2,040 2,044 4,200
2025/08/19 2,033 2,060 2,031 2,047 52,700
2025/08/18 2,055 2,068 2,033 2,033 7,800
2025/08/15 2,021 2,047 2,016 2,047 2,100
2025/08/14 2,026 2,055 2,016 2,021 5,000
2025/08/13 2,047 2,060 2,020 2,022 5,500
2025/08/12 1,968 2,050 1,961 2,016 6,400
2025/08/08 1,958 1,964 1,945 1,955 1,500
2025/08/07 1,955 1,958 1,954 1,958 1,900
2025/08/06 1,972 1,972 1,934 1,944 700
2025/08/05 1,976 1,976 1,932 1,932 700
2025/08/04 1,919 1,943 1,900 1,943 2,100
2025/08/01 1,940 1,950 1,940 1,943 600
2025/07/31 1,930 1,979 1,930 1,940 1,700
2025/07/30 1,911 1,930 1,911 1,930 500
2025/07/29 1,921 1,938 1,911 1,911 1,800
2025/07/28 1,920 1,940 1,899 1,910 3,500
2025/07/25 1,876 1,893 1,873 1,892 1,400
2025/07/24 1,874 1,874 1,862 1,865 400
2025/07/23 1,856 1,856 1,856 1,856 300
2025/07/22 1,883 1,883 1,856 1,856 1,100
2025/07/18 1,856 1,858 1,856 1,856 800
2025/07/16 1,883 1,883 1,852 1,856 1,700
2025/07/15 1,883 1,883 1,883 1,883 100
2025/07/14 1,862 1,883 1,862 1,883 5,400
2025/07/11 1,845 1,862 1,845 1,862 900
2025/07/10 1,884 1,884 1,844 1,853 1,500
2025/07/09 1,841 1,890 1,826 1,885 2,900
2025/07/08 1,815 1,827 1,815 1,816 600
2025/07/07 1,815 1,815 1,810 1,810 400
2025/07/04 1,829 1,829 1,800 1,815 900
2025/07/03 1,801 1,811 1,798 1,802 5,500
2025/07/02 1,805 1,843 1,805 1,841 5,000
2025/07/01 1,869 1,877 1,812 1,819 5,600
2025/06/30 1,901 1,901 1,873 1,873 2,500
2025/06/27 1,880 1,900 1,880 1,898 400
2025/06/26 1,880 1,884 1,880 1,880 300
2025/06/25 1,877 1,880 1,877 1,880 500
2025/06/24 1,900 1,900 1,860 1,877 1,100
2025/06/23 1,860 1,861 1,860 1,861 600
2025/06/20 1,907 1,907 1,867 1,870 2,000
2025/06/19 1,866 1,889 1,865 1,867 4,100
2025/06/18 1,870 1,870 1,865 1,866 1,600
2025/06/17 1,884 1,884 1,872 1,872 1,400
2025/06/16 1,900 1,904 1,883 1,883 2,900
2025/06/13 1,913 1,931 1,890 1,931 3,500
2025/06/12 1,869 1,913 1,869 1,913 2,800
2025/06/11 1,866 1,905 1,864 1,864 1,800
2025/06/10 1,858 1,862 1,854 1,856 5,100
2025/06/09 1,859 1,859 1,856 1,856 300
2025/06/05 1,855 1,855 1,855 1,855 100
2025/06/04 1,900 1,900 1,876 1,876 2,500
2025/06/03 1,861 1,901 1,861 1,876 1,200
2025/06/02 1,855 1,882 1,855 1,861 2,000
2025/05/30 1,908 1,908 1,826 1,840 3,900
2025/05/29 1,832 1,965 1,801 1,929 24,700
2025/05/28 1,800 1,829 1,800 1,829 800
2025/05/27 1,788 1,800 1,788 1,800 400
2025/05/26 1,785 1,785 1,784 1,784 800
2025/05/23 1,727 1,784 1,727 1,784 200
2025/05/21 1,758 1,758 1,727 1,727 300
2025/05/20 1,758 1,758 1,758 1,758 500
2025/05/19 1,764 1,764 1,757 1,763 400
2025/05/16 1,779 1,780 1,779 1,779 2,500
2025/05/15 1,780 1,780 1,780 1,780 100
2025/05/14 1,837 1,837 1,795 1,795 1,000
2025/05/13 1,825 1,825 1,825 1,825 100
2025/05/12 1,837 1,837 1,805 1,805 300
2025/05/09 1,798 1,822 1,798 1,798 300
2025/05/08 1,838 1,838 1,798 1,798 1,600
2025/05/07 1,758 1,798 1,758 1,798 200
2025/05/02 1,746 1,770 1,746 1,770 900
2025/05/01 1,785 1,785 1,746 1,746 700
2025/04/30 1,725 1,745 1,725 1,745 400
2025/04/28 1,738 1,745 1,737 1,737 1,400
2025/04/25 1,727 1,738 1,727 1,738 300
2025/04/24 1,680 1,699 1,680 1,699 300
2025/04/23 1,675 1,677 1,675 1,675 600

このページの先頭へ