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
2018/12/28 2,429 2,469 2,408 2,452 23,900
2018/12/27 2,340 2,422 2,340 2,418 26,500
2018/12/26 2,280 2,350 2,268 2,295 46,000
2018/12/25 2,351 2,358 2,201 2,230 51,800
2018/12/21 2,532 2,532 2,406 2,451 68,300
2018/12/20 2,515 2,540 2,488 2,506 65,300
2018/12/19 2,613 2,613 2,509 2,514 37,800
2018/12/18 2,645 2,658 2,604 2,613 46,200
2018/12/17 2,631 2,652 2,607 2,644 27,000
2018/12/14 2,750 2,750 2,631 2,631 53,400
2018/12/13 2,680 2,703 2,674 2,700 19,300
2018/12/12 2,673 2,702 2,668 2,673 26,200
2018/12/11 2,665 2,665 2,607 2,633 27,700
2018/12/10 2,670 2,703 2,640 2,667 28,600
2018/12/07 2,685 2,696 2,641 2,689 24,400
2018/12/06 2,725 2,728 2,682 2,690 44,000
2018/12/05 2,740 2,753 2,710 2,738 28,900
2018/12/04 2,835 2,835 2,779 2,790 40,500
2018/12/03 2,792 2,856 2,792 2,846 40,200
2018/11/30 2,767 2,798 2,750 2,790 31,500
2018/11/29 2,777 2,784 2,737 2,746 24,700
2018/11/28 2,745 2,769 2,722 2,748 28,100
2018/11/27 2,740 2,756 2,721 2,745 29,400
2018/11/26 2,754 2,754 2,697 2,725 18,900
2018/11/22 2,741 2,741 2,680 2,716 37,800
2018/11/21 2,739 2,748 2,701 2,741 59,500
2018/11/20 2,778 2,850 2,768 2,777 56,500
2018/11/19 2,813 2,823 2,764 2,779 19,600
2018/11/16 2,773 2,839 2,760 2,818 50,700
2018/11/15 2,739 2,785 2,739 2,774 26,500
2018/11/14 2,796 2,816 2,685 2,757 138,800
2018/11/13 2,744 2,784 2,713 2,770 70,500
2018/11/12 2,918 2,947 2,723 2,794 89,600
2018/11/09 2,796 2,836 2,763 2,768 36,300
2018/11/08 2,796 2,822 2,763 2,769 22,300
2018/11/07 2,732 2,800 2,732 2,753 25,600
2018/11/06 2,710 2,763 2,710 2,732 26,500
2018/11/05 2,675 2,705 2,669 2,695 26,500
2018/11/02 2,740 2,740 2,669 2,708 42,600
2018/11/01 2,660 2,748 2,643 2,733 34,100
2018/10/31 2,649 2,666 2,633 2,664 34,600
2018/10/30 2,587 2,672 2,587 2,649 61,500
2018/10/29 2,573 2,636 2,573 2,613 38,500
2018/10/26 2,596 2,604 2,540 2,571 74,600
2018/10/25 2,644 2,644 2,585 2,586 48,900
2018/10/24 2,651 2,676 2,637 2,667 29,900
2018/10/23 2,670 2,670 2,635 2,635 30,700
2018/10/22 2,667 2,708 2,637 2,693 39,700
2018/10/19 2,650 2,744 2,650 2,698 57,200
2018/10/18 2,727 2,742 2,667 2,683 51,300
2018/10/17 2,738 2,748 2,703 2,717 44,500
2018/10/16 2,757 2,767 2,723 2,737 39,500
2018/10/15 2,827 2,827 2,762 2,789 67,800
2018/10/12 2,816 2,879 2,809 2,858 39,600
2018/10/11 2,879 2,960 2,790 2,831 80,900
2018/10/10 2,871 2,875 2,822 2,829 46,200
2018/10/09 2,867 2,893 2,809 2,839 39,900
2018/10/05 2,931 2,953 2,870 2,904 40,400
2018/10/04 2,883 2,960 2,880 2,952 49,800
2018/10/03 2,907 2,932 2,854 2,854 19,200
2018/10/02 2,953 2,994 2,900 2,905 25,100
2018/10/01 3,025 3,025 2,923 2,924 54,400
2018/09/28 2,987 3,050 2,922 3,010 72,100
2018/09/27 2,920 2,992 2,920 2,959 62,600
2018/09/26 2,928 2,953 2,872 2,948 37,800
2018/09/25 2,867 2,960 2,843 2,960 82,000
2018/09/21 2,791 2,877 2,791 2,867 48,100
2018/09/20 2,800 2,800 2,746 2,788 32,300
2018/09/19 2,778 2,821 2,768 2,803 58,200
2018/09/18 2,704 2,763 2,704 2,753 24,700
2018/09/14 2,683 2,739 2,683 2,706 49,300
2018/09/13 2,605 2,670 2,605 2,655 28,600
2018/09/12 2,666 2,666 2,592 2,617 30,700
2018/09/11 2,703 2,703 2,650 2,653 27,600
2018/09/10 2,652 2,714 2,652 2,704 37,100
2018/09/07 2,649 2,678 2,631 2,652 70,500
2018/09/06 2,651 2,667 2,591 2,652 120,200
2018/09/05 2,612 2,689 2,612 2,651 112,200
2018/09/04 2,642 2,642 2,582 2,599 83,600
2018/09/03 2,737 2,737 2,628 2,648 118,300
2018/08/31 2,709 2,776 2,708 2,749 47,200
2018/08/30 2,715 2,751 2,711 2,740 32,000
2018/08/29 2,696 2,728 2,696 2,706 18,200
2018/08/28 2,702 2,724 2,681 2,696 19,000
2018/08/27 2,680 2,709 2,676 2,700 23,700
2018/08/24 2,669 2,670 2,643 2,662 43,600
2018/08/23 2,651 2,674 2,621 2,650 35,600
2018/08/22 2,644 2,696 2,644 2,670 74,300
2018/08/21 2,650 2,661 2,594 2,596 82,300
2018/08/20 2,703 2,705 2,637 2,655 71,000
2018/08/17 2,679 2,718 2,640 2,704 25,400
2018/08/16 2,646 2,650 2,608 2,647 43,100
2018/08/15 2,714 2,741 2,645 2,650 36,600
2018/08/14 2,651 2,707 2,639 2,704 57,400
2018/08/13 2,661 2,713 2,617 2,655 149,600
2018/08/10 2,835 2,835 2,664 2,670 73,400
2018/08/09 2,682 2,757 2,653 2,735 112,900
2018/08/08 2,685 2,749 2,685 2,713 88,700
2018/08/07 2,688 2,725 2,688 2,705 42,800
2018/08/06 2,717 2,748 2,699 2,706 25,400
2018/08/03 2,835 2,839 2,743 2,749 47,000
2018/08/02 2,850 2,899 2,840 2,847 27,700
2018/08/01 2,880 2,901 2,848 2,883 29,100
2018/07/31 2,905 2,944 2,867 2,878 46,100
2018/07/30 2,934 2,969 2,916 2,943 31,100
2018/07/27 2,966 2,987 2,944 2,953 25,100
2018/07/26 2,930 2,974 2,930 2,947 33,000
2018/07/25 2,899 2,943 2,876 2,923 29,500
2018/07/24 2,906 2,955 2,874 2,899 96,500
2018/07/23 2,849 2,890 2,846 2,881 32,400
2018/07/20 2,899 2,899 2,843 2,867 34,100
2018/07/19 2,881 2,897 2,847 2,857 31,600
2018/07/18 2,859 2,896 2,857 2,881 35,300
2018/07/17 2,829 2,861 2,807 2,844 34,500
2018/07/13 2,785 2,805 2,767 2,789 29,200
2018/07/12 2,828 2,836 2,750 2,750 28,100
2018/07/11 2,772 2,796 2,746 2,778 29,300
2018/07/10 2,782 2,825 2,782 2,802 40,000
2018/07/09 2,732 2,772 2,732 2,764 60,500
2018/07/06 2,647 2,696 2,647 2,687 32,600
2018/07/05 2,665 2,681 2,631 2,647 35,800
2018/07/04 2,660 2,707 2,659 2,689 32,700
2018/07/03 2,738 2,770 2,685 2,702 55,400
2018/07/02 2,774 2,829 2,727 2,728 58,000
2018/06/29 2,822 2,886 2,795 2,805 88,900
2018/06/28 2,892 2,892 2,828 2,860 50,400
2018/06/27 2,842 2,934 2,842 2,917 51,800
2018/06/26 2,824 2,873 2,802 2,869 69,100
2018/06/25 2,842 2,866 2,772 2,778 56,700
2018/06/22 2,828 2,870 2,817 2,864 30,800
2018/06/21 2,852 2,889 2,852 2,860 22,600
2018/06/20 2,883 2,906 2,812 2,882 42,900
2018/06/19 2,930 2,952 2,848 2,862 54,900
2018/06/18 3,005 3,005 2,936 2,948 37,500
2018/06/15 3,055 3,075 3,030 3,040 52,200
2018/06/14 2,995 3,045 2,974 3,025 61,800
2018/06/13 2,992 3,010 2,981 3,000 16,100
2018/06/12 2,978 2,999 2,953 2,993 55,300
2018/06/11 2,950 2,970 2,940 2,959 33,700
2018/06/08 2,942 2,942 2,902 2,939 50,500
2018/06/07 2,943 2,943 2,880 2,933 85,500
2018/06/06 2,906 2,992 2,906 2,979 34,900
2018/06/05 2,960 2,987 2,910 2,946 40,200
2018/06/04 2,930 2,971 2,884 2,965 69,700
2018/06/01 2,921 2,925 2,883 2,902 80,000
2018/05/31 2,993 2,993 2,920 2,950 121,300
2018/05/30 3,040 3,050 2,986 2,993 59,900
2018/05/29 3,140 3,170 3,055 3,075 51,800
2018/05/28 3,125 3,165 3,095 3,110 53,200
2018/05/25 3,190 3,190 3,075 3,095 134,000
2018/05/24 3,120 3,245 3,105 3,190 220,100
2018/05/23 3,050 3,050 3,000 3,025 54,300
2018/05/22 3,025 3,060 3,025 3,050 40,000
2018/05/21 3,100 3,110 3,025 3,050 57,100
2018/05/18 3,080 3,085 3,035 3,080 35,900
2018/05/17 3,045 3,080 3,015 3,030 55,400
2018/05/16 3,110 3,120 3,070 3,090 72,000
2018/05/15 3,100 3,150 3,085 3,095 105,500
2018/05/14 3,090 3,250 3,040 3,065 273,200
2018/05/11 2,810 2,891 2,794 2,868 79,000
2018/05/10 2,850 2,850 2,768 2,805 50,500
2018/05/09 2,900 2,900 2,818 2,831 46,700
2018/05/08 2,895 2,944 2,873 2,903 56,600
2018/05/07 2,856 2,896 2,820 2,887 29,200
2018/05/02 2,815 2,859 2,815 2,852 37,400
2018/05/01 2,830 2,833 2,793 2,800 23,300
2018/04/27 2,855 2,864 2,811 2,830 48,900
2018/04/26 2,841 2,849 2,808 2,846 38,400
2018/04/25 2,818 2,859 2,814 2,840 39,300
2018/04/24 2,810 2,843 2,806 2,831 43,600
2018/04/23 2,836 2,846 2,803 2,809 28,900
2018/04/20 2,830 2,872 2,818 2,836 59,000
2018/04/19 2,824 2,838 2,778 2,814 47,400
2018/04/18 2,803 2,860 2,790 2,842 61,400
2018/04/17 2,791 2,805 2,760 2,795 24,300
2018/04/16 2,800 2,809 2,761 2,791 56,200
2018/04/13 2,738 2,780 2,729 2,755 44,300
2018/04/12 2,712 2,745 2,693 2,722 39,900
2018/04/11 2,730 2,744 2,703 2,719 28,700
2018/04/10 2,687 2,706 2,672 2,696 38,100
2018/04/09 2,616 2,692 2,611 2,678 64,600
2018/04/06 2,640 2,675 2,629 2,651 76,000
2018/04/05 2,661 2,661 2,610 2,616 44,400
2018/04/04 2,645 2,654 2,615 2,629 55,400
2018/04/03 2,626 2,663 2,603 2,618 56,900
2018/04/02 2,736 2,738 2,645 2,647 132,900
2018/03/30 2,755 2,755 2,691 2,721 43,200
2018/03/29 2,700 2,719 2,650 2,690 52,800
2018/03/28 2,639 2,735 2,633 2,724 76,000
2018/03/27 2,626 2,718 2,625 2,699 75,400
2018/03/26 2,571 2,613 2,537 2,603 85,400
2018/03/23 2,618 2,625 2,557 2,571 81,800
2018/03/22 2,586 2,644 2,576 2,637 72,700
2018/03/20 2,568 2,588 2,510 2,586 69,800
2018/03/19 2,544 2,601 2,544 2,593 54,100
2018/03/16 2,601 2,601 2,544 2,567 22,900
2018/03/15 2,627 2,637 2,572 2,585 33,900
2018/03/14 2,620 2,646 2,596 2,627 58,200
2018/03/13 2,611 2,646 2,568 2,616 115,000
2018/03/12 2,586 2,657 2,558 2,646 94,000
2018/03/09 2,636 2,661 2,576 2,590 74,400
2018/03/08 2,583 2,639 2,575 2,608 83,900
2018/03/07 2,485 2,558 2,485 2,531 60,400
2018/03/06 2,541 2,555 2,451 2,471 147,600
2018/03/05 2,566 2,593 2,502 2,527 69,200
2018/03/02 2,580 2,618 2,555 2,598 99,200
2018/03/01 2,617 2,658 2,576 2,630 114,900
2018/02/28 2,600 2,628 2,587 2,590 56,100
2018/02/27 2,615 2,638 2,571 2,614 103,700
2018/02/26 2,652 2,663 2,603 2,636 106,100
2018/02/23 2,635 2,644 2,581 2,612 61,300
2018/02/22 2,622 2,662 2,585 2,637 98,000
2018/02/21 2,581 2,650 2,555 2,633 90,900
2018/02/20 2,521 2,636 2,518 2,631 133,900
2018/02/19 2,423 2,529 2,412 2,527 108,200
2018/02/16 2,380 2,434 2,366 2,392 77,000
2018/02/15 2,356 2,376 2,325 2,337 126,400
2018/02/14 2,279 2,386 2,247 2,356 191,000
2018/02/13 2,423 2,455 2,269 2,278 521,200
2018/02/09 2,610 2,661 2,586 2,623 191,600
2018/02/08 2,661 2,708 2,661 2,676 81,200
2018/02/07 2,710 2,799 2,676 2,678 120,100
2018/02/06 2,757 2,782 2,590 2,687 145,200
2018/02/05 2,844 2,915 2,815 2,871 179,000
2018/02/02 2,908 2,950 2,907 2,932 73,600
2018/02/01 2,829 2,890 2,820 2,888 64,200
2018/01/31 2,787 2,847 2,786 2,809 107,600
2018/01/30 2,757 2,809 2,749 2,787 98,000
2018/01/29 2,700 2,750 2,694 2,737 84,200
2018/01/26 2,725 2,773 2,725 2,732 44,800
2018/01/25 2,772 2,775 2,733 2,733 75,900
2018/01/24 2,795 2,813 2,762 2,770 43,100
2018/01/23 2,784 2,812 2,783 2,795 44,100
2018/01/22 2,755 2,784 2,723 2,783 66,900
2018/01/19 2,699 2,773 2,699 2,768 83,700
2018/01/18 2,697 2,726 2,689 2,699 83,300
2018/01/17 2,720 2,730 2,679 2,696 142,100
2018/01/16 2,713 2,771 2,713 2,733 59,300
2018/01/15 2,767 2,767 2,708 2,713 80,800
2018/01/12 2,780 2,814 2,752 2,753 128,100
2018/01/11 2,804 2,827 2,771 2,780 126,600
2018/01/10 2,835 2,872 2,772 2,802 155,300
2018/01/09 2,840 2,869 2,788 2,826 199,100
2018/01/05 2,877 2,891 2,806 2,851 159,700
2018/01/04 2,891 2,936 2,802 2,867 201,300

このページの先頭へ