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
2017/12/29 2,892 2,936 2,841 2,911 163,000
2017/12/28 2,908 2,975 2,886 2,890 155,600
2017/12/27 2,869 2,924 2,869 2,916 60,000
2017/12/26 2,820 2,876 2,803 2,857 52,300
2017/12/25 2,856 2,863 2,809 2,815 38,700
2017/12/22 2,837 2,874 2,837 2,868 64,200
2017/12/21 2,796 2,835 2,785 2,827 91,800
2017/12/20 2,775 2,808 2,762 2,807 81,000
2017/12/19 2,720 2,796 2,720 2,783 114,400
2017/12/18 2,734 2,746 2,697 2,701 42,700
2017/12/15 2,720 2,735 2,678 2,699 98,600
2017/12/14 2,653 2,721 2,653 2,710 69,300
2017/12/13 2,655 2,717 2,644 2,649 110,700
2017/12/12 2,660 2,675 2,602 2,605 55,200
2017/12/11 2,625 2,670 2,620 2,653 58,200
2017/12/08 2,648 2,658 2,627 2,650 92,900
2017/12/07 2,594 2,654 2,577 2,634 115,900
2017/12/06 2,584 2,599 2,539 2,592 89,800
2017/12/05 2,600 2,637 2,555 2,593 57,600
2017/12/04 2,620 2,653 2,604 2,610 68,600
2017/12/01 2,646 2,671 2,601 2,614 103,200
2017/11/30 2,649 2,693 2,638 2,649 112,200
2017/11/29 2,663 2,697 2,635 2,681 120,500
2017/11/28 2,608 2,663 2,596 2,636 128,900
2017/11/27 2,600 2,650 2,594 2,626 117,300
2017/11/24 2,575 2,597 2,563 2,570 64,900
2017/11/22 2,543 2,623 2,520 2,584 234,600
2017/11/21 2,630 2,639 2,542 2,549 345,900
2017/11/20 2,505 2,563 2,484 2,554 135,500
2017/11/17 2,480 2,542 2,478 2,535 175,500
2017/11/16 2,481 2,506 2,451 2,497 128,900
2017/11/15 2,451 2,508 2,403 2,482 265,500
2017/11/14 2,421 2,480 2,375 2,480 252,000
2017/11/13 2,530 2,542 2,391 2,420 498,200
2017/11/10 2,837 2,846 2,794 2,810 95,100
2017/11/09 2,920 2,940 2,825 2,864 74,400
2017/11/08 2,911 2,927 2,890 2,903 42,700
2017/11/07 2,883 2,926 2,883 2,926 55,000
2017/11/06 2,873 2,909 2,865 2,883 66,700
2017/11/02 2,870 2,881 2,844 2,876 40,100
2017/11/01 2,877 2,877 2,831 2,853 65,300
2017/10/31 2,900 2,909 2,863 2,887 75,300
2017/10/30 2,870 2,887 2,853 2,886 102,000
2017/10/27 2,849 2,886 2,842 2,876 128,400
2017/10/26 2,702 2,817 2,699 2,811 268,600
2017/10/25 2,695 2,709 2,671 2,695 113,700
2017/10/24 2,660 2,675 2,640 2,672 135,900
2017/10/23 2,671 2,677 2,639 2,641 83,700
2017/10/20 2,666 2,666 2,642 2,647 58,100
2017/10/19 2,693 2,714 2,673 2,685 121,300
2017/10/18 2,672 2,706 2,664 2,703 146,300
2017/10/17 2,664 2,664 2,617 2,643 199,300
2017/10/16 2,706 2,736 2,664 2,669 293,300
2017/10/13 2,750 2,762 2,695 2,699 164,200
2017/10/12 2,800 2,820 2,756 2,762 77,300
2017/10/11 2,801 2,815 2,770 2,782 123,100
2017/10/10 2,795 2,822 2,786 2,801 85,800
2017/10/06 2,812 2,828 2,784 2,792 121,500
2017/10/05 2,882 2,886 2,807 2,810 68,000
2017/10/04 2,894 2,904 2,852 2,871 71,700
2017/10/03 2,953 2,981 2,895 2,919 84,900
2017/10/02 2,959 2,980 2,907 2,913 57,200
2017/09/29 2,946 2,971 2,924 2,961 71,700
2017/09/28 2,890 2,945 2,890 2,928 85,600
2017/09/27 2,836 2,903 2,786 2,892 103,300
2017/09/27 1 -> 0.50 分割
2017/09/26 1,429 1,454 1,428 1,443 170,000
2017/09/25 1,423 1,433 1,422 1,423 86,000
2017/09/22 1,435 1,440 1,427 1,429 152,000
2017/09/21 1,429 1,435 1,424 1,426 128,000
2017/09/20 1,438 1,441 1,427 1,427 87,000
2017/09/19 1,442 1,443 1,424 1,426 154,000
2017/09/15 1,414 1,429 1,410 1,424 221,000
2017/09/14 1,443 1,443 1,412 1,414 141,000
2017/09/13 1,429 1,435 1,423 1,425 118,000
2017/09/12 1,435 1,435 1,416 1,418 259,000
2017/09/11 1,435 1,446 1,419 1,422 244,000
2017/09/08 1,426 1,435 1,414 1,427 272,000
2017/09/07 1,428 1,437 1,418 1,431 304,000
2017/09/06 1,418 1,430 1,412 1,428 239,000
2017/09/05 1,445 1,445 1,416 1,428 216,000
2017/09/04 1,498 1,504 1,447 1,448 116,000
2017/09/01 1,483 1,510 1,468 1,499 183,000
2017/08/31 1,485 1,489 1,467 1,471 85,000
2017/08/30 1,479 1,487 1,465 1,478 129,000
2017/08/29 1,449 1,475 1,448 1,470 62,000
2017/08/28 1,445 1,467 1,437 1,449 117,000
2017/08/25 1,455 1,464 1,452 1,458 31,000
2017/08/24 1,448 1,467 1,448 1,455 58,000
2017/08/23 1,470 1,470 1,446 1,448 73,000
2017/08/22 1,460 1,470 1,445 1,460 164,000
2017/08/21 1,428 1,455 1,428 1,451 121,000
2017/08/18 1,439 1,440 1,410 1,418 223,000
2017/08/17 1,447 1,467 1,443 1,447 137,000
2017/08/16 1,454 1,457 1,438 1,447 178,000
2017/08/15 1,413 1,460 1,410 1,443 204,000
2017/08/14 1,415 1,415 1,401 1,402 235,000
2017/08/10 1,420 1,444 1,411 1,415 305,000
2017/08/09 1,508 1,508 1,470 1,506 489,000
2017/08/08 1,554 1,554 1,506 1,511 168,000
2017/08/07 1,541 1,560 1,532 1,551 187,000
2017/08/04 1,539 1,539 1,526 1,533 129,000
2017/08/03 1,531 1,555 1,527 1,542 172,000
2017/08/02 1,582 1,586 1,548 1,552 200,000
2017/08/01 1,593 1,608 1,579 1,582 255,000
2017/07/31 1,590 1,605 1,589 1,593 281,000
2017/07/28 1,601 1,606 1,591 1,602 359,000
2017/07/27 1,573 1,631 1,573 1,620 414,000
2017/07/26 1,540 1,574 1,539 1,572 190,000
2017/07/25 1,555 1,564 1,542 1,548 225,000
2017/07/24 1,536 1,570 1,536 1,568 289,000
2017/07/21 1,553 1,576 1,532 1,561 495,000
2017/07/20 1,485 1,576 1,484 1,553 735,000
2017/07/19 1,398 1,407 1,395 1,395 115,000
2017/07/18 1,380 1,396 1,358 1,396 173,000
2017/07/14 1,366 1,394 1,366 1,386 200,000
2017/07/13 1,371 1,386 1,366 1,366 95,000
2017/07/12 1,379 1,389 1,371 1,380 128,000
2017/07/11 1,368 1,388 1,361 1,385 110,000
2017/07/10 1,332 1,370 1,332 1,369 238,000
2017/07/07 1,359 1,375 1,346 1,348 152,000
2017/07/06 1,371 1,392 1,371 1,389 193,000
2017/07/05 1,332 1,374 1,332 1,372 254,000
2017/07/04 1,345 1,349 1,328 1,334 224,000
2017/07/03 1,292 1,340 1,292 1,334 171,000
2017/06/30 1,291 1,310 1,275 1,297 312,000
2017/06/29 1,334 1,340 1,310 1,312 264,000
2017/06/28 1,301 1,339 1,299 1,337 512,000
2017/06/27 1,289 1,319 1,281 1,315 400,000
2017/06/26 1,299 1,304 1,290 1,291 45,000
2017/06/23 1,305 1,308 1,292 1,293 134,000
2017/06/22 1,302 1,316 1,298 1,305 179,000
2017/06/21 1,310 1,330 1,305 1,308 235,000
2017/06/20 1,307 1,318 1,295 1,313 168,000
2017/06/19 1,298 1,318 1,289 1,294 175,000
2017/06/16 1,300 1,304 1,272 1,299 291,000
2017/06/15 1,313 1,316 1,294 1,294 147,000
2017/06/14 1,339 1,339 1,313 1,313 284,000
2017/06/13 1,317 1,346 1,315 1,342 193,000
2017/06/12 1,256 1,318 1,256 1,311 317,000
2017/06/09 1,292 1,305 1,278 1,278 192,000
2017/06/08 1,314 1,316 1,292 1,292 93,000
2017/06/07 1,313 1,326 1,295 1,316 215,000
2017/06/06 1,332 1,355 1,314 1,321 477,000
2017/06/05 1,316 1,336 1,302 1,320 477,000
2017/06/02 1,284 1,333 1,275 1,310 1,087,000
2017/06/01 1,236 1,307 1,236 1,280 503,000
2017/05/31 1,225 1,249 1,220 1,236 122,000
2017/05/30 1,227 1,236 1,221 1,222 92,000
2017/05/29 1,233 1,241 1,222 1,229 92,000
2017/05/26 1,222 1,240 1,220 1,236 88,000
2017/05/25 1,231 1,239 1,222 1,233 57,000
2017/05/24 1,235 1,236 1,211 1,232 105,000
2017/05/23 1,230 1,234 1,215 1,216 96,000
2017/05/22 1,206 1,233 1,201 1,230 102,000
2017/05/19 1,218 1,222 1,206 1,213 169,000
2017/05/18 1,189 1,227 1,189 1,225 139,000
2017/05/17 1,207 1,212 1,196 1,207 89,000
2017/05/16 1,223 1,226 1,198 1,205 261,000
2017/05/15 1,270 1,270 1,226 1,234 463,000
2017/05/12 1,136 1,155 1,136 1,150 62,000
2017/05/11 1,161 1,161 1,148 1,150 45,000
2017/05/10 1,153 1,159 1,144 1,155 70,000
2017/05/09 1,130 1,168 1,128 1,162 103,000
2017/05/08 1,120 1,149 1,106 1,133 237,000
2017/05/02 1,105 1,105 1,091 1,097 34,000
2017/05/01 1,099 1,103 1,085 1,100 38,000
2017/04/28 1,104 1,120 1,092 1,108 105,000
2017/04/27 1,095 1,108 1,087 1,097 74,000
2017/04/26 1,078 1,099 1,055 1,099 162,000
2017/04/25 1,052 1,084 1,048 1,084 81,000
2017/04/24 1,047 1,063 1,038 1,052 74,000
2017/04/21 1,045 1,046 1,034 1,042 36,000
2017/04/20 1,039 1,050 1,037 1,045 23,000
2017/04/19 1,032 1,050 1,031 1,041 90,000
2017/04/18 1,042 1,061 1,036 1,049 48,000
2017/04/17 1,033 1,042 1,026 1,039 57,000
2017/04/14 1,019 1,035 1,013 1,033 84,000
2017/04/13 1,026 1,045 1,015 1,041 100,000
2017/04/12 1,035 1,042 1,033 1,035 33,000
2017/04/11 1,042 1,056 1,042 1,054 50,000
2017/04/10 1,031 1,069 1,031 1,056 65,000
2017/04/07 1,029 1,060 1,029 1,054 126,000
2017/04/06 1,060 1,060 1,028 1,028 120,000
2017/04/05 1,067 1,081 1,052 1,073 91,000
2017/04/04 1,097 1,108 1,065 1,068 50,000
2017/04/03 1,109 1,109 1,088 1,089 61,000
2017/03/31 1,099 1,119 1,090 1,090 160,000
2017/03/30 1,107 1,109 1,095 1,097 55,000
2017/03/29 1,125 1,125 1,108 1,111 45,000
2017/03/28 1,120 1,148 1,119 1,140 127,000
2017/03/27 1,117 1,121 1,100 1,109 103,000
2017/03/24 1,132 1,133 1,122 1,122 50,000
2017/03/23 1,120 1,126 1,116 1,124 33,000
2017/03/22 1,120 1,135 1,111 1,122 75,000
2017/03/21 1,132 1,136 1,123 1,127 111,000
2017/03/17 1,124 1,146 1,124 1,133 82,000
2017/03/16 1,134 1,134 1,129 1,134 49,000
2017/03/15 1,136 1,139 1,128 1,133 107,000
2017/03/14 1,150 1,160 1,149 1,149 52,000
2017/03/13 1,140 1,151 1,135 1,150 87,000
2017/03/10 1,142 1,144 1,129 1,140 119,000
2017/03/09 1,144 1,144 1,124 1,131 82,000
2017/03/08 1,146 1,146 1,130 1,134 86,000
2017/03/07 1,146 1,146 1,128 1,139 121,000
2017/03/06 1,139 1,145 1,127 1,136 78,000
2017/03/03 1,140 1,140 1,119 1,133 86,000
2017/03/02 1,109 1,127 1,106 1,122 81,000
2017/03/01 1,098 1,112 1,088 1,104 148,000
2017/02/28 1,079 1,111 1,079 1,090 238,000
2017/02/27 1,082 1,083 1,062 1,078 84,000
2017/02/24 1,079 1,082 1,072 1,077 40,000
2017/02/23 1,092 1,092 1,069 1,079 133,000
2017/02/22 1,087 1,093 1,073 1,093 92,000
2017/02/21 1,064 1,073 1,059 1,072 82,000
2017/02/20 1,078 1,078 1,041 1,052 193,000
2017/02/17 1,089 1,090 1,082 1,087 34,000
2017/02/16 1,088 1,088 1,079 1,085 39,000
2017/02/15 1,084 1,092 1,081 1,088 46,000
2017/02/14 1,094 1,115 1,079 1,083 155,000
2017/02/13 1,095 1,115 1,072 1,082 239,000
2017/02/10 1,078 1,078 1,061 1,072 89,000
2017/02/09 1,071 1,071 1,052 1,057 54,000
2017/02/08 1,086 1,089 1,070 1,071 66,000
2017/02/07 1,069 1,089 1,053 1,086 133,000
2017/02/06 1,072 1,079 1,060 1,069 48,000
2017/02/03 1,055 1,084 1,055 1,072 67,000
2017/02/02 1,100 1,100 1,050 1,052 164,000
2017/02/01 1,075 1,115 1,070 1,095 118,000
2017/01/31 1,114 1,114 1,070 1,082 175,000
2017/01/30 1,131 1,135 1,116 1,123 56,000
2017/01/27 1,133 1,145 1,127 1,131 73,000
2017/01/26 1,126 1,137 1,117 1,129 126,000
2017/01/25 1,133 1,134 1,103 1,112 44,000
2017/01/24 1,119 1,122 1,108 1,121 26,000
2017/01/23 1,101 1,122 1,101 1,116 46,000
2017/01/20 1,125 1,137 1,120 1,124 50,000
2017/01/19 1,125 1,125 1,112 1,120 29,000
2017/01/18 1,116 1,116 1,090 1,113 65,000
2017/01/17 1,123 1,136 1,113 1,116 59,000
2017/01/16 1,139 1,139 1,118 1,134 35,000
2017/01/13 1,141 1,144 1,133 1,136 35,000
2017/01/12 1,152 1,152 1,122 1,141 67,000
2017/01/11 1,167 1,167 1,144 1,147 43,000
2017/01/10 1,144 1,175 1,140 1,157 70,000
2017/01/06 1,155 1,155 1,144 1,145 49,000
2017/01/05 1,165 1,168 1,143 1,150 96,000
2017/01/04 1,143 1,179 1,143 1,176 111,000

このページの先頭へ