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
2026/06/16 2,685 2,685 2,621 2,642 109,300
2026/06/15 2,655 2,718 2,641 2,699 135,800
2026/06/12 2,638 2,688 2,615 2,627 165,300
2026/06/11 2,552 2,600 2,537 2,588 124,400
2026/06/10 2,641 2,660 2,586 2,602 128,600
2026/06/09 2,600 2,645 2,577 2,641 191,800
2026/06/08 2,538 2,584 2,532 2,561 146,900
2026/06/05 2,589 2,664 2,589 2,631 103,200
2026/06/04 2,555 2,610 2,555 2,565 97,000
2026/06/03 2,610 2,628 2,583 2,593 108,500
2026/06/02 2,599 2,635 2,513 2,605 145,900
2026/06/01 2,706 2,743 2,607 2,611 163,500
2026/05/29 2,700 2,765 2,675 2,756 299,900
2026/05/28 2,791 2,791 2,667 2,690 149,800
2026/05/27 2,946 2,955 2,786 2,788 123,400
2026/05/26 2,806 2,983 2,806 2,934 170,900
2026/05/25 2,797 2,891 2,752 2,801 229,100
2026/05/22 2,625 2,758 2,625 2,709 229,200
2026/05/21 2,579 2,623 2,568 2,579 224,700
2026/05/20 2,658 2,694 2,503 2,531 363,500
2026/05/19 2,711 2,743 2,639 2,687 187,000
2026/05/18 2,717 2,763 2,657 2,730 261,000
2026/05/15 2,944 2,999 2,660 2,717 280,400
2026/05/14 2,988 3,130 2,902 2,940 183,200
2026/05/13 2,993 3,010 2,959 2,965 148,000
2026/05/12 2,975 3,010 2,920 2,950 91,800
2026/05/11 2,930 2,969 2,917 2,935 88,600
2026/05/08 2,985 2,985 2,900 2,953 94,400
2026/05/07 2,933 3,025 2,933 2,997 132,800
2026/05/01 2,881 2,881 2,838 2,856 63,900
2026/04/30 2,946 2,946 2,804 2,857 153,500
2026/04/28 2,925 2,987 2,925 2,986 140,300
2026/04/27 2,890 2,980 2,870 2,943 139,600
2026/04/24 2,882 2,924 2,866 2,904 101,200
2026/04/23 2,847 2,866 2,823 2,853 120,700
2026/04/22 2,860 2,861 2,807 2,828 64,100
2026/04/21 2,887 2,914 2,838 2,860 98,100
2026/04/20 2,901 2,921 2,864 2,880 72,600
2026/04/17 2,930 2,930 2,868 2,890 95,600
2026/04/16 2,937 2,953 2,923 2,947 87,900
2026/04/15 2,991 3,005 2,902 2,935 112,200
2026/04/14 3,060 3,070 2,950 2,971 114,100
2026/04/13 3,005 3,100 3,005 3,040 103,100
2026/04/10 3,105 3,120 3,030 3,050 123,700
2026/04/09 3,095 3,120 3,045 3,095 136,100
2026/04/08 3,070 3,080 3,020 3,065 112,700
2026/04/07 2,946 2,980 2,926 2,975 91,500
2026/04/06 2,954 2,982 2,933 2,933 102,400
2026/04/03 2,960 3,000 2,937 2,954 100,200
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

このページの先頭へ