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
2019/12/30 2,318 2,323 2,300 2,317 14,900
2019/12/27 2,336 2,342 2,308 2,318 21,500
2019/12/26 2,294 2,333 2,294 2,333 12,500
2019/12/25 2,300 2,308 2,289 2,292 23,600
2019/12/24 2,320 2,326 2,299 2,309 18,400
2019/12/23 2,320 2,327 2,307 2,325 14,300
2019/12/20 2,364 2,365 2,324 2,324 22,300
2019/12/19 2,368 2,370 2,336 2,350 39,300
2019/12/18 2,354 2,364 2,309 2,325 16,600
2019/12/17 2,331 2,351 2,321 2,345 24,900
2019/12/16 2,348 2,351 2,306 2,325 19,300
2019/12/13 2,347 2,362 2,323 2,331 33,500
2019/12/12 2,337 2,354 2,300 2,302 29,500
2019/12/11 2,367 2,375 2,303 2,325 39,200
2019/12/10 2,354 2,380 2,313 2,367 43,800
2019/12/09 2,382 2,383 2,338 2,348 22,600
2019/12/06 2,343 2,376 2,335 2,362 29,600
2019/12/05 2,332 2,360 2,318 2,340 24,600
2019/12/04 2,324 2,357 2,301 2,328 23,800
2019/12/03 2,315 2,335 2,299 2,315 27,800
2019/12/02 2,347 2,364 2,333 2,333 28,500
2019/11/29 2,327 2,327 2,300 2,321 31,700
2019/11/28 2,302 2,302 2,274 2,292 19,900
2019/11/27 2,315 2,329 2,292 2,308 14,000
2019/11/26 2,329 2,335 2,301 2,324 29,500
2019/11/25 2,266 2,310 2,260 2,310 23,000
2019/11/22 2,271 2,298 2,268 2,287 24,700
2019/11/21 2,302 2,306 2,255 2,297 21,300
2019/11/20 2,319 2,319 2,286 2,300 26,000
2019/11/19 2,366 2,366 2,308 2,332 36,900
2019/11/18 2,340 2,385 2,337 2,366 34,400
2019/11/15 2,324 2,324 2,297 2,317 29,300
2019/11/14 2,320 2,323 2,288 2,317 38,900
2019/11/13 2,378 2,378 2,313 2,330 42,500
2019/11/12 2,366 2,393 2,328 2,392 85,400
2019/11/11 2,245 2,399 2,245 2,373 129,800
2019/11/08 2,639 2,639 2,537 2,588 45,900
2019/11/07 2,563 2,597 2,547 2,589 26,700
2019/11/06 2,637 2,637 2,556 2,561 33,500
2019/11/05 2,582 2,590 2,549 2,587 33,900
2019/11/01 2,538 2,548 2,520 2,529 20,500
2019/10/31 2,544 2,610 2,536 2,566 54,600
2019/10/30 2,517 2,547 2,495 2,545 46,200
2019/10/29 2,440 2,504 2,421 2,502 41,100
2019/10/28 2,491 2,491 2,441 2,450 27,700
2019/10/25 2,505 2,523 2,434 2,491 46,800
2019/10/24 2,513 2,518 2,468 2,489 43,700
2019/10/23 2,525 2,543 2,460 2,498 60,400
2019/10/21 2,562 2,572 2,472 2,506 57,100
2019/10/18 2,572 2,623 2,546 2,565 34,300
2019/10/17 2,602 2,604 2,558 2,572 37,500
2019/10/16 2,600 2,647 2,557 2,594 46,200
2019/10/15 2,572 2,600 2,522 2,575 39,500
2019/10/11 2,492 2,513 2,461 2,504 44,700
2019/10/10 2,477 2,485 2,447 2,466 38,900
2019/10/09 2,467 2,494 2,448 2,463 47,400
2019/10/08 2,445 2,488 2,444 2,477 40,900
2019/10/07 2,437 2,451 2,400 2,405 30,100
2019/10/04 2,411 2,429 2,384 2,429 36,500
2019/10/03 2,412 2,420 2,369 2,411 37,800
2019/10/02 2,425 2,470 2,425 2,462 33,700
2019/10/01 2,410 2,454 2,410 2,425 25,500
2019/09/30 2,374 2,409 2,363 2,386 20,500
2019/09/27 2,418 2,421 2,355 2,409 34,100
2019/09/26 2,458 2,474 2,402 2,418 34,600
2019/09/25 2,414 2,418 2,375 2,408 14,400
2019/09/24 2,431 2,484 2,396 2,414 50,200
2019/09/20 2,394 2,450 2,394 2,412 38,500
2019/09/19 2,358 2,392 2,350 2,392 44,100
2019/09/18 2,357 2,357 2,299 2,330 33,700
2019/09/17 2,379 2,379 2,327 2,354 33,100
2019/09/13 2,410 2,410 2,323 2,352 65,100
2019/09/12 2,419 2,419 2,375 2,395 45,100
2019/09/11 2,366 2,410 2,366 2,386 31,400
2019/09/10 2,437 2,456 2,349 2,360 46,400
2019/09/09 2,361 2,418 2,334 2,409 40,100
2019/09/06 2,377 2,420 2,331 2,351 48,400
2019/09/05 2,335 2,374 2,329 2,347 27,000
2019/09/04 2,364 2,364 2,303 2,308 26,300
2019/09/03 2,310 2,394 2,308 2,369 18,600
2019/09/02 2,361 2,361 2,302 2,310 29,200
2019/08/30 2,334 2,397 2,319 2,396 44,700
2019/08/29 2,314 2,314 2,272 2,296 29,800
2019/08/28 2,302 2,315 2,276 2,292 53,000
2019/08/27 2,256 2,289 2,200 2,272 57,400
2019/08/26 2,222 2,222 2,172 2,206 41,100
2019/08/23 2,299 2,302 2,208 2,234 31,800
2019/08/22 2,316 2,316 2,254 2,268 28,900
2019/08/21 2,306 2,328 2,298 2,315 24,100
2019/08/20 2,287 2,342 2,286 2,330 20,600
2019/08/19 2,236 2,289 2,236 2,280 36,000
2019/08/16 2,147 2,211 2,128 2,197 50,500
2019/08/15 2,143 2,190 2,122 2,156 101,700
2019/08/14 2,260 2,275 2,128 2,190 181,300
2019/08/13 2,317 2,324 2,213 2,280 96,100
2019/08/09 2,701 2,701 2,367 2,435 238,100
2019/08/08 2,201 2,240 2,160 2,201 32,700
2019/08/07 2,200 2,209 2,124 2,157 51,500
2019/08/06 2,031 2,183 2,021 2,168 44,200
2019/08/05 2,146 2,196 2,107 2,120 34,600
2019/08/02 2,248 2,264 2,166 2,180 22,200
2019/08/01 2,249 2,253 2,231 2,248 6,200
2019/07/31 2,294 2,320 2,249 2,249 31,200
2019/07/30 2,281 2,296 2,245 2,294 21,500
2019/07/29 2,258 2,273 2,207 2,231 18,600
2019/07/26 2,225 2,245 2,188 2,208 8,700
2019/07/25 2,205 2,244 2,201 2,232 7,000
2019/07/24 2,242 2,242 2,189 2,205 14,600
2019/07/23 2,212 2,257 2,204 2,231 11,400
2019/07/22 2,293 2,293 2,221 2,232 16,000
2019/07/19 2,199 2,249 2,186 2,249 23,800
2019/07/18 2,244 2,267 2,142 2,150 33,900
2019/07/17 2,281 2,282 2,238 2,244 14,600
2019/07/16 2,270 2,314 2,269 2,274 18,500
2019/07/12 2,301 2,328 2,273 2,273 22,000
2019/07/11 2,260 2,310 2,260 2,303 10,600
2019/07/10 2,242 2,286 2,213 2,270 36,400
2019/07/09 2,300 2,305 2,187 2,192 67,100
2019/07/08 2,300 2,323 2,300 2,300 15,400
2019/07/05 2,349 2,353 2,320 2,329 18,800
2019/07/04 2,300 2,350 2,300 2,344 23,000
2019/07/03 2,209 2,302 2,209 2,294 20,600
2019/07/02 2,209 2,250 2,209 2,232 8,800
2019/07/01 2,222 2,227 2,172 2,197 20,900
2019/06/28 2,172 2,195 2,136 2,172 32,700
2019/06/27 2,176 2,191 2,152 2,171 24,900
2019/06/26 2,175 2,186 2,151 2,157 26,000
2019/06/25 2,191 2,197 2,132 2,132 40,200
2019/06/24 2,220 2,247 2,191 2,191 40,400
2019/06/21 2,141 2,209 2,141 2,194 43,100
2019/06/20 2,149 2,173 2,140 2,160 13,100
2019/06/19 2,106 2,134 2,094 2,127 21,600
2019/06/18 2,114 2,114 2,055 2,064 30,100
2019/06/17 2,077 2,099 2,056 2,087 34,800
2019/06/14 2,060 2,109 2,023 2,027 46,700
2019/06/13 2,114 2,114 2,039 2,067 29,600
2019/06/12 2,137 2,189 2,131 2,135 13,000
2019/06/11 2,155 2,186 2,128 2,172 10,800
2019/06/10 2,152 2,175 2,124 2,155 29,400
2019/06/07 2,127 2,168 2,112 2,152 10,900
2019/06/06 2,158 2,185 2,152 2,163 24,100
2019/06/05 2,141 2,184 2,121 2,177 19,800
2019/06/04 2,126 2,126 2,053 2,113 21,700
2019/06/03 2,032 2,112 2,014 2,088 53,900
2019/05/31 2,052 2,052 2,018 2,031 25,400
2019/05/30 2,042 2,084 2,030 2,081 15,400
2019/05/29 2,071 2,083 2,032 2,057 40,200
2019/05/28 2,105 2,142 2,100 2,107 25,700
2019/05/27 2,132 2,146 2,106 2,141 16,100
2019/05/24 2,100 2,140 2,100 2,124 13,900
2019/05/23 2,120 2,163 2,113 2,125 20,800
2019/05/22 2,133 2,144 2,104 2,128 15,100
2019/05/21 2,174 2,180 2,116 2,124 17,700
2019/05/20 2,252 2,261 2,179 2,185 19,900
2019/05/17 2,224 2,241 2,203 2,238 24,600
2019/05/16 2,158 2,193 2,131 2,161 30,000
2019/05/15 2,125 2,165 2,083 2,158 39,300
2019/05/14 2,120 2,125 2,071 2,075 40,800
2019/05/13 2,150 2,198 2,110 2,111 61,400
2019/05/10 2,400 2,440 2,384 2,388 39,400
2019/05/09 2,422 2,447 2,376 2,430 45,900
2019/05/08 2,438 2,449 2,402 2,442 43,600
2019/05/07 2,451 2,473 2,431 2,450 36,200
2019/04/26 2,427 2,474 2,404 2,451 21,600
2019/04/25 2,411 2,436 2,410 2,427 20,600
2019/04/24 2,454 2,469 2,400 2,408 15,900
2019/04/23 2,419 2,481 2,419 2,454 22,300
2019/04/22 2,400 2,426 2,376 2,401 7,600
2019/04/19 2,401 2,404 2,377 2,391 7,700
2019/04/18 2,451 2,451 2,373 2,380 16,900
2019/04/17 2,443 2,443 2,409 2,442 14,400
2019/04/16 2,458 2,458 2,403 2,418 14,400
2019/04/15 2,492 2,499 2,442 2,462 49,500
2019/04/12 2,428 2,428 2,392 2,395 10,700
2019/04/11 2,421 2,422 2,377 2,401 11,900
2019/04/10 2,441 2,455 2,424 2,425 14,400
2019/04/09 2,441 2,467 2,430 2,460 34,800
2019/04/08 2,426 2,468 2,426 2,433 26,000
2019/04/05 2,443 2,443 2,414 2,426 10,800
2019/04/04 2,453 2,453 2,400 2,426 22,500
2019/04/03 2,430 2,480 2,386 2,454 35,600
2019/04/02 2,469 2,469 2,351 2,414 27,400
2019/04/01 2,400 2,436 2,380 2,401 39,500
2019/03/29 2,356 2,365 2,322 2,351 20,800
2019/03/28 2,386 2,386 2,341 2,355 25,900
2019/03/27 2,360 2,428 2,358 2,416 40,700
2019/03/26 2,387 2,465 2,378 2,440 49,000
2019/03/25 2,430 2,430 2,348 2,356 43,400
2019/03/22 2,463 2,472 2,416 2,441 21,100
2019/03/20 2,464 2,480 2,447 2,467 27,900
2019/03/19 2,415 2,470 2,406 2,436 37,600
2019/03/18 2,390 2,413 2,355 2,404 31,300
2019/03/15 2,355 2,394 2,344 2,345 39,600
2019/03/14 2,375 2,380 2,341 2,341 25,500
2019/03/13 2,394 2,439 2,327 2,346 64,600
2019/03/12 2,432 2,460 2,358 2,429 72,000
2019/03/11 2,481 2,535 2,388 2,403 46,100
2019/03/08 2,417 2,577 2,417 2,504 100,100
2019/03/07 2,382 2,467 2,382 2,467 53,900
2019/03/06 2,363 2,399 2,357 2,396 30,700
2019/03/05 2,371 2,392 2,355 2,376 39,400
2019/03/04 2,451 2,458 2,358 2,393 60,300
2019/03/01 2,498 2,503 2,452 2,456 20,200
2019/02/28 2,538 2,538 2,479 2,487 48,700
2019/02/27 2,553 2,574 2,505 2,550 33,500
2019/02/26 2,543 2,555 2,518 2,550 30,500
2019/02/25 2,558 2,562 2,526 2,554 11,300
2019/02/22 2,565 2,568 2,524 2,562 28,100
2019/02/21 2,546 2,601 2,536 2,589 26,700
2019/02/20 2,520 2,562 2,513 2,546 33,600
2019/02/19 2,451 2,518 2,442 2,501 18,200
2019/02/18 2,447 2,471 2,430 2,468 10,500
2019/02/15 2,369 2,398 2,349 2,397 10,600
2019/02/14 2,422 2,471 2,374 2,380 22,900
2019/02/13 2,351 2,436 2,323 2,427 41,600
2019/02/12 2,419 2,422 2,260 2,305 109,700
2019/02/08 2,461 2,496 2,403 2,454 29,900
2019/02/07 2,478 2,481 2,443 2,463 8,400
2019/02/06 2,544 2,544 2,473 2,478 21,500
2019/02/05 2,523 2,572 2,516 2,544 27,400
2019/02/04 2,371 2,515 2,366 2,515 38,500
2019/02/01 2,415 2,417 2,364 2,365 31,300
2019/01/31 2,429 2,455 2,398 2,430 25,500
2019/01/30 2,405 2,452 2,393 2,394 32,800
2019/01/29 2,391 2,427 2,375 2,405 31,300
2019/01/28 2,428 2,441 2,391 2,391 33,600
2019/01/25 2,458 2,485 2,444 2,446 17,600
2019/01/24 2,435 2,470 2,426 2,463 11,500
2019/01/23 2,437 2,474 2,437 2,438 13,600
2019/01/22 2,481 2,481 2,446 2,464 16,700
2019/01/21 2,457 2,457 2,425 2,449 14,700
2019/01/18 2,362 2,476 2,362 2,435 26,300
2019/01/17 2,401 2,409 2,361 2,402 14,100
2019/01/16 2,375 2,415 2,371 2,382 12,100
2019/01/15 2,319 2,391 2,319 2,388 24,000
2019/01/11 2,395 2,402 2,353 2,369 17,800
2019/01/10 2,425 2,425 2,381 2,398 28,400
2019/01/09 2,435 2,473 2,418 2,438 18,600
2019/01/08 2,526 2,534 2,450 2,457 27,000
2019/01/07 2,498 2,548 2,467 2,526 27,400
2019/01/04 2,402 2,462 2,358 2,448 38,000

このページの先頭へ