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

太平電業(1968)の株価時系列情報

太平電業(1968)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
2026/03/27 3,110 3,130 3,060 3,105 171,700
2026/03/26 3,145 3,200 3,095 3,145 147,800
2026/03/25 3,145 3,155 3,095 3,145 214,100
2026/03/24 3,050 3,075 2,970 3,020 183,900
2026/03/23 3,030 3,080 2,945 2,969 314,800
2026/03/19 3,105 3,200 3,090 3,095 417,900
2026/03/18 2,956 3,150 2,956 3,145 219,300
2026/03/17 2,975 3,035 2,938 2,938 169,500
2026/03/16 2,913 2,978 2,902 2,931 130,600
2026/03/13 2,762 2,954 2,762 2,899 265,700
2026/03/12 2,833 2,867 2,789 2,820 89,200
2026/03/11 2,868 2,930 2,859 2,867 152,000
2026/03/10 2,787 2,887 2,787 2,849 165,200
2026/03/09 2,678 2,748 2,641 2,737 162,000
2026/03/06 2,861 2,881 2,781 2,859 121,000
2026/03/05 2,870 2,962 2,864 2,911 252,900
2026/03/04 2,770 2,834 2,706 2,770 247,900
2026/03/03 3,100 3,100 2,854 2,870 341,500
2026/03/02 3,100 3,165 2,996 3,135 242,900
2026/02/27 2,965 3,155 2,949 3,135 328,000
2026/02/26 2,912 3,015 2,877 2,965 335,600
2026/02/25 2,777 2,876 2,751 2,876 300,000
2026/02/24 2,768 2,785 2,728 2,750 148,500
2026/02/20 2,745 2,756 2,716 2,727 97,400
2026/02/19 2,697 2,759 2,678 2,748 176,400
2026/02/18 2,607 2,709 2,597 2,662 162,900
2026/02/17 2,605 2,671 2,589 2,600 150,100
2026/02/16 2,595 2,669 2,581 2,620 183,200
2026/02/13 2,571 2,606 2,521 2,555 151,300
2026/02/12 2,554 2,625 2,534 2,611 162,200
2026/02/10 2,578 2,622 2,547 2,579 155,100
2026/02/09 2,594 2,613 2,517 2,583 384,800
2026/02/06 2,245 2,457 2,241 2,428 269,000
2026/02/05 2,271 2,275 2,234 2,248 143,700
2026/02/04 2,251 2,273 2,244 2,247 120,700
2026/02/03 2,256 2,272 2,249 2,268 79,100
2026/02/02 2,269 2,278 2,227 2,231 166,100
2026/01/30 2,232 2,243 2,204 2,236 83,000
2026/01/29 2,200 2,241 2,185 2,232 97,500
2026/01/28 2,257 2,257 2,211 2,212 161,500
2026/01/27 2,255 2,292 2,223 2,283 205,400
2026/01/26 2,330 2,330 2,276 2,286 86,900
2026/01/23 2,350 2,382 2,349 2,368 93,400
2026/01/22 2,321 2,360 2,320 2,352 74,400
2026/01/21 2,282 2,343 2,278 2,329 80,400
2026/01/20 2,380 2,398 2,332 2,332 102,900
2026/01/19 2,371 2,405 2,364 2,393 129,400
2026/01/16 2,333 2,375 2,318 2,375 128,900
2026/01/15 2,277 2,328 2,277 2,322 127,100
2026/01/14 2,274 2,298 2,270 2,298 116,400
2026/01/13 2,300 2,300 2,263 2,275 108,500
2026/01/09 2,265 2,265 2,230 2,247 105,800
2026/01/08 2,230 2,264 2,230 2,240 122,400
2026/01/07 2,225 2,255 2,219 2,233 84,400
2026/01/06 2,200 2,249 2,199 2,230 189,800
2026/01/05 2,183 2,195 2,165 2,188 135,200
2025/12/30 2,181 2,212 2,157 2,163 155,800
2025/12/29 2,161 2,187 2,151 2,179 136,500
2025/12/26 2,150 2,162 2,130 2,150 127,900
2025/12/25 2,158 2,158 2,136 2,140 136,700
2025/12/24 2,142 2,168 2,132 2,138 197,800
2025/12/23 2,158 2,172 2,131 2,143 443,700
2025/12/22 2,174 2,176 2,133 2,133 160,700
2025/12/19 2,162 2,177 2,154 2,163 324,500
2025/12/18 2,155 2,188 2,155 2,175 131,700
2025/12/17 2,179 2,179 2,138 2,170 130,300
2025/12/16 2,228 2,229 2,179 2,179 80,700
2025/12/15 2,259 2,259 2,209 2,241 93,800
2025/12/12 2,265 2,278 2,249 2,270 124,100
2025/12/11 2,238 2,252 2,216 2,235 81,800
2025/12/10 2,229 2,242 2,204 2,220 152,600
2025/12/09 2,235 2,269 2,220 2,229 157,800
2025/12/08 2,220 2,251 2,219 2,243 64,400
2025/12/05 2,180 2,222 2,162 2,200 110,000
2025/12/04 2,202 2,209 2,163 2,168 74,300
2025/12/03 2,207 2,226 2,191 2,202 189,900
2025/12/02 2,276 2,300 2,206 2,235 107,600
2025/12/01 2,314 2,322 2,278 2,278 134,400
2025/11/28 2,241 2,306 2,234 2,295 91,600
2025/11/27 2,249 2,252 2,229 2,246 63,300
2025/11/26 2,229 2,245 2,215 2,227 98,500
2025/11/25 2,198 2,214 2,162 2,214 161,100
2025/11/21 2,151 2,185 2,147 2,158 278,200
2025/11/20 2,160 2,176 2,137 2,154 104,400
2025/11/19 2,128 2,147 2,094 2,129 111,400
2025/11/18 2,167 2,185 2,108 2,114 136,100
2025/11/17 2,180 2,215 2,115 2,208 193,600
2025/11/14 2,171 2,220 2,059 2,100 297,600
2025/11/13 2,210 2,227 2,192 2,221 105,100
2025/11/12 2,177 2,202 2,156 2,194 126,100
2025/11/11 2,169 2,174 2,142 2,172 186,000
2025/11/10 2,176 2,197 2,157 2,169 90,800
2025/11/07 2,137 2,165 2,134 2,165 91,300
2025/11/06 2,160 2,165 2,141 2,148 86,000
2025/11/05 2,135 2,150 2,047 2,150 153,500
2025/11/04 2,135 2,163 2,131 2,142 99,500
2025/10/31 2,190 2,195 2,147 2,163 107,200
2025/10/30 2,143 2,194 2,142 2,188 191,800
2025/10/29 2,159 2,159 2,118 2,130 153,800
2025/10/28 2,193 2,197 2,110 2,123 239,900
2025/10/27 2,150 2,194 2,140 2,193 304,400
2025/10/24 2,145 2,156 2,135 2,145 88,900
2025/10/23 2,120 2,161 2,120 2,145 84,400
2025/10/22 2,104 2,155 2,102 2,147 114,800
2025/10/21 2,174 2,182 2,103 2,103 140,700
2025/10/20 2,149 2,170 2,134 2,167 77,900
2025/10/17 2,092 2,128 2,084 2,119 64,500
2025/10/16 2,129 2,165 2,116 2,116 81,400
2025/10/15 2,090 2,135 2,073 2,133 74,000
2025/10/14 2,041 2,088 2,030 2,060 142,300
2025/10/10 2,132 2,132 2,077 2,085 141,900
2025/10/09 2,126 2,139 2,110 2,134 101,500
2025/10/08 2,100 2,150 2,095 2,110 194,700
2025/10/07 2,175 2,197 2,118 2,123 134,400
2025/10/06 2,105 2,177 2,086 2,163 200,600
2025/10/03 2,013 2,048 2,007 2,024 89,100
2025/10/02 2,065 2,083 2,003 2,029 118,200
2025/10/01 2,069 2,091 2,046 2,062 161,600
2025/09/30 2,082 2,094 2,060 2,091 124,500
2025/09/29 2,070 2,098 2,041 2,080 111,300
2025/09/29 1 -> 3.00 分割
2025/09/26 6,210 6,270 6,200 6,270 43,700
2025/09/25 6,200 6,250 6,190 6,200 21,100
2025/09/24 6,190 6,230 6,160 6,200 38,400
2025/09/22 6,250 6,260 6,190 6,190 18,700
2025/09/19 6,180 6,220 6,120 6,220 46,400
2025/09/18 6,140 6,160 6,070 6,140 32,900
2025/09/17 6,200 6,200 6,080 6,120 41,400
2025/09/16 6,150 6,270 6,150 6,230 32,000
2025/09/12 6,200 6,230 6,130 6,150 50,000
2025/09/11 6,220 6,290 6,180 6,210 23,400
2025/09/10 6,220 6,260 6,190 6,220 30,200
2025/09/09 6,290 6,350 6,190 6,230 39,700
2025/09/08 6,300 6,350 6,280 6,280 28,300
2025/09/05 6,330 6,330 6,260 6,330 34,500
2025/09/04 6,210 6,340 6,210 6,320 37,100
2025/09/03 6,270 6,340 6,180 6,210 36,300
2025/09/02 6,360 6,370 6,280 6,290 25,300
2025/09/01 6,300 6,400 6,260 6,320 24,000
2025/08/29 6,300 6,350 6,260 6,310 30,500
2025/08/28 6,270 6,320 6,250 6,300 20,200
2025/08/27 6,250 6,320 6,250 6,290 36,900
2025/08/26 6,380 6,410 6,280 6,290 52,900
2025/08/25 6,520 6,540 6,380 6,420 34,300
2025/08/22 6,450 6,540 6,400 6,510 50,000
2025/08/21 6,410 6,410 6,330 6,370 24,300
2025/08/20 6,380 6,420 6,320 6,390 31,200
2025/08/19 6,380 6,420 6,310 6,380 50,500
2025/08/18 6,430 6,530 6,350 6,370 81,500
2025/08/15 6,450 6,540 6,410 6,460 53,300
2025/08/14 6,500 6,560 6,430 6,540 56,600
2025/08/13 6,470 6,660 6,420 6,600 56,900
2025/08/12 6,410 6,500 6,190 6,470 99,200
2025/08/08 6,570 6,660 6,400 6,420 152,900
2025/08/07 6,960 7,050 6,100 6,270 132,900
2025/08/06 6,770 6,950 6,770 6,910 56,200
2025/08/05 6,720 6,780 6,700 6,740 51,100
2025/08/04 6,600 6,740 6,570 6,720 48,400
2025/08/01 6,500 6,830 6,480 6,700 93,200
2025/07/31 6,490 6,580 6,490 6,540 40,800
2025/07/30 6,500 6,550 6,400 6,430 42,600
2025/07/29 6,400 6,540 6,370 6,490 29,700
2025/07/28 6,440 6,460 6,360 6,410 36,700
2025/07/25 6,410 6,550 6,310 6,440 50,200
2025/07/24 6,200 6,520 6,190 6,460 73,100
2025/07/23 6,120 6,200 6,020 6,200 65,700
2025/07/22 6,070 6,110 5,970 6,070 61,000
2025/07/18 5,860 5,940 5,860 5,870 20,600
2025/07/17 5,800 5,880 5,800 5,860 18,100
2025/07/16 5,780 5,840 5,740 5,810 31,900
2025/07/15 5,800 5,850 5,750 5,800 25,800
2025/07/14 5,730 5,860 5,680 5,820 34,400
2025/07/11 5,700 5,810 5,700 5,710 46,200
2025/07/10 5,680 5,700 5,640 5,650 54,000
2025/07/09 5,570 5,730 5,570 5,660 40,200
2025/07/08 5,570 5,600 5,530 5,570 33,800
2025/07/07 5,550 5,610 5,530 5,560 24,100
2025/07/04 5,480 5,590 5,480 5,550 29,900
2025/07/03 5,560 5,560 5,470 5,480 30,600
2025/07/02 5,510 5,610 5,470 5,570 68,100
2025/07/01 5,410 5,500 5,390 5,440 38,000
2025/06/30 5,460 5,480 5,370 5,370 33,300
2025/06/27 5,440 5,490 5,380 5,440 36,900
2025/06/26 5,400 5,490 5,390 5,440 29,600
2025/06/25 5,370 5,440 5,360 5,390 40,700
2025/06/24 5,430 5,430 5,360 5,380 28,600
2025/06/23 5,340 5,370 5,300 5,350 27,200
2025/06/20 5,420 5,420 5,290 5,340 79,400
2025/06/19 5,400 5,520 5,390 5,400 56,300
2025/06/18 5,380 5,420 5,350 5,380 40,800
2025/06/17 5,300 5,350 5,300 5,350 39,700
2025/06/16 5,190 5,300 5,190 5,260 55,000
2025/06/13 5,150 5,180 5,120 5,160 39,100
2025/06/12 5,030 5,160 5,030 5,130 28,200
2025/06/11 5,020 5,060 4,970 5,030 41,500
2025/06/10 5,050 5,080 4,995 4,995 29,900
2025/06/09 5,060 5,100 5,040 5,050 17,200
2025/06/06 5,070 5,110 5,030 5,090 19,300
2025/06/05 5,050 5,070 5,020 5,020 24,400
2025/06/04 5,060 5,170 5,060 5,070 35,900
2025/06/03 5,060 5,090 5,030 5,060 17,400

このページの先頭へ