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
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
2023/06/28 7,830 7,830 7,300 7,510 1,700
2023/06/27 7,280 7,860 7,280 7,860 2,700
2023/06/26 7,100 7,310 7,100 7,180 1,500
2023/06/23 7,090 7,190 6,940 7,040 1,900
2023/06/22 7,360 7,360 7,000 7,000 6,300
2023/06/21 7,340 7,470 7,330 7,400 2,500
2023/06/20 7,610 7,750 7,120 7,440 8,300
2023/06/19 7,800 7,800 7,560 7,740 2,800
2023/06/16 7,930 7,930 7,700 7,800 3,200
2023/06/15 8,280 8,280 7,880 8,040 8,300
2023/06/14 8,850 8,850 8,050 8,130 25,900
2023/06/13 8,450 8,450 8,050 8,400 9,200
2023/06/12 8,470 8,470 8,320 8,460 3,000
2023/06/09 8,240 8,470 8,180 8,470 3,900
2023/06/08 8,140 8,340 8,050 8,090 4,100
2023/06/07 7,680 8,000 7,650 7,960 6,500
2023/06/06 7,520 7,660 7,520 7,580 2,400
2023/06/05 7,670 7,890 7,670 7,670 2,000
2023/06/02 7,710 7,710 7,600 7,630 400
2023/06/01 7,780 7,780 7,570 7,720 1,000
2023/05/31 7,470 7,780 7,290 7,780 1,900
2023/05/30 7,500 7,570 7,440 7,470 2,400
2023/05/29 7,590 7,790 7,590 7,600 1,700
2023/05/26 7,810 7,810 7,590 7,590 1,700
2023/05/25 7,740 7,950 7,720 7,810 2,400
2023/05/24 7,770 7,770 7,520 7,710 1,800
2023/05/23 7,860 8,130 7,650 7,660 3,400
2023/05/22 7,790 8,070 7,700 7,750 2,900
2023/05/19 7,660 8,250 7,660 7,940 9,800
2023/05/18 7,800 7,800 7,520 7,780 3,400
2023/05/17 8,010 8,010 7,720 7,790 1,300
2023/05/16 7,550 7,980 7,550 7,890 1,500
2023/05/15 7,930 8,000 7,470 7,500 4,500
2023/05/12 7,290 8,050 7,120 7,930 7,600
2023/05/11 7,730 7,730 7,270 7,290 3,300
2023/05/10 7,960 7,990 7,370 7,800 12,100
2023/05/09 8,500 8,600 7,860 7,980 6,600
2023/05/08 8,510 8,510 8,170 8,500 5,400
2023/05/02 9,040 9,040 8,030 8,510 14,500
2023/05/01 9,070 9,330 8,580 9,090 17,900
2023/04/28 8,900 9,290 8,590 8,770 20,400
2023/04/27 7,750 9,160 7,750 8,450 33,100
2023/04/26 7,650 7,770 7,570 7,660 3,200
2023/04/25 7,750 7,870 7,450 7,500 8,400
2023/04/24 6,850 7,500 6,850 7,400 15,600
2023/04/21 6,780 6,780 6,640 6,750 800
2023/04/20 6,610 6,940 6,580 6,880 1,900
2023/04/19 6,580 6,650 6,400 6,610 3,900
2023/04/18 6,850 6,850 6,580 6,630 4,000
2023/04/17 7,000 7,040 6,670 6,850 5,300
2023/04/14 7,020 7,190 7,020 7,140 2,500
2023/04/13 7,190 7,190 7,000 7,110 5,200
2023/04/12 7,140 7,180 7,050 7,180 1,900
2023/04/11 6,890 7,170 6,760 7,140 10,900
2023/04/10 6,800 6,800 6,640 6,800 4,700
2023/04/07 6,490 6,910 6,490 6,640 12,200
2023/04/06 6,500 6,540 6,410 6,480 2,100
2023/04/05 6,550 6,650 6,450 6,500 2,000
2023/04/04 6,380 6,680 6,380 6,610 4,900
2023/04/03 6,330 6,740 6,300 6,360 7,100
2023/03/31 6,360 6,360 6,320 6,360 500
2023/03/30 6,350 6,440 6,330 6,440 1,300
2023/03/29 6,300 6,370 6,250 6,330 1,500
2023/03/28 6,350 6,460 6,250 6,400 2,700
2023/03/27 6,230 6,490 6,230 6,350 5,000
2023/03/24 6,320 6,320 6,110 6,110 2,900
2023/03/23 6,270 6,610 6,270 6,310 2,600
2023/03/22 6,450 6,450 6,250 6,270 6,500
2023/03/20 6,690 6,800 6,300 6,470 9,200
2023/03/17 7,100 7,500 6,510 6,890 68,700
2023/03/16 6,250 6,600 6,250 6,500 4,300
2023/03/15 5,940 6,780 5,900 6,300 14,500
2023/03/14 6,090 6,280 5,730 5,940 6,700
2023/03/13 5,950 5,990 5,800 5,990 800
2023/03/10 6,090 6,100 6,070 6,100 2,200
2023/03/09 5,850 6,300 5,810 6,090 8,600
2023/03/08 5,700 5,700 5,700 5,700 200
2023/03/07 5,810 5,810 5,700 5,700 500
2023/03/06 5,600 5,750 5,600 5,750 1,700
2023/03/03 5,450 5,550 5,450 5,540 400
2023/03/02 5,230 5,560 5,230 5,450 1,100
2023/03/01 5,330 5,330 5,330 5,330 200
2023/02/28 5,220 5,330 5,220 5,330 500
2023/02/22 5,210 5,210 5,210 5,210 100
2023/02/20 5,250 5,250 5,250 5,250 100
2023/02/15 5,320 5,320 5,320 5,320 100
2023/02/14 5,190 5,240 5,190 5,220 700
2023/02/13 5,200 5,260 5,190 5,240 1,000
2023/02/10 5,280 5,280 5,200 5,210 300
2023/02/09 5,290 5,290 5,290 5,290 100
2023/02/08 5,260 5,300 5,260 5,300 200
2023/02/07 5,200 5,260 5,200 5,260 200
2023/02/06 5,160 5,200 5,160 5,200 700
2023/02/03 5,200 5,250 5,200 5,200 300
2023/02/02 5,210 5,210 5,200 5,200 200
2023/02/01 5,220 5,270 5,210 5,210 600
2023/01/31 5,270 5,270 5,270 5,270 100
2023/01/30 5,280 5,300 5,200 5,300 24,700
2023/01/27 5,300 5,380 5,300 5,380 500
2023/01/26 5,400 5,400 5,280 5,380 500
2023/01/25 5,400 5,400 5,400 5,400 100
2023/01/24 5,300 5,300 5,300 5,300 300
2023/01/23 5,430 5,430 5,330 5,330 200
2023/01/18 5,530 5,530 5,530 5,530 100
2023/01/11 5,430 5,430 5,430 5,430 100
2023/01/10 5,600 5,600 5,430 5,430 300
2023/01/06 5,400 5,400 5,400 5,400 100
2023/01/05 5,390 5,400 5,300 5,400 600
2023/01/04 5,380 5,380 5,380 5,380 100

このページの先頭へ