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
2020/12/30 2,378 2,382 2,337 2,350 21,400
2020/12/29 2,367 2,379 2,325 2,379 26,400
2020/12/28 2,340 2,369 2,297 2,320 37,000
2020/12/25 2,319 2,337 2,315 2,334 20,900
2020/12/24 2,355 2,355 2,306 2,319 19,200
2020/12/23 2,338 2,341 2,310 2,336 15,400
2020/12/22 2,391 2,391 2,291 2,320 34,000
2020/12/21 2,370 2,400 2,343 2,391 23,500
2020/12/18 2,376 2,418 2,360 2,374 49,700
2020/12/17 2,374 2,375 2,321 2,338 41,400
2020/12/16 2,416 2,419 2,364 2,373 37,600
2020/12/15 2,436 2,439 2,387 2,416 43,300
2020/12/14 2,484 2,501 2,432 2,445 31,600
2020/12/11 2,500 2,520 2,458 2,483 33,400
2020/12/10 2,491 2,579 2,486 2,541 43,200
2020/12/09 2,496 2,512 2,480 2,491 14,200
2020/12/08 2,499 2,548 2,499 2,505 15,000
2020/12/07 2,560 2,560 2,504 2,516 23,400
2020/12/04 2,400 2,545 2,400 2,545 70,200
2020/12/03 2,381 2,425 2,362 2,400 42,700
2020/12/02 2,394 2,423 2,362 2,409 62,500
2020/12/01 2,428 2,434 2,358 2,383 54,700
2020/11/30 2,486 2,507 2,411 2,411 63,900
2020/11/27 2,476 2,505 2,458 2,486 41,800
2020/11/26 2,467 2,489 2,441 2,472 23,700
2020/11/25 2,588 2,597 2,482 2,482 32,900
2020/11/24 2,550 2,609 2,536 2,538 56,700
2020/11/20 2,520 2,520 2,450 2,493 65,400
2020/11/19 2,386 2,496 2,345 2,489 106,900
2020/11/18 2,443 2,456 2,332 2,338 67,900
2020/11/17 2,446 2,474 2,421 2,450 27,400
2020/11/16 2,415 2,500 2,413 2,440 48,400
2020/11/13 2,446 2,487 2,389 2,415 78,900
2020/11/12 2,399 2,399 2,325 2,346 30,700
2020/11/11 2,423 2,423 2,359 2,391 44,200
2020/11/10 2,410 2,450 2,360 2,375 43,700
2020/11/09 2,322 2,371 2,322 2,360 27,100
2020/11/06 2,294 2,386 2,294 2,329 27,300
2020/11/05 2,246 2,307 2,228 2,294 30,000
2020/11/04 2,316 2,332 2,242 2,267 32,800
2020/11/02 2,267 2,297 2,255 2,290 29,000
2020/10/30 2,313 2,313 2,233 2,254 24,700
2020/10/29 2,302 2,326 2,278 2,307 14,200
2020/10/28 2,287 2,309 2,255 2,302 17,700
2020/10/27 2,297 2,312 2,271 2,306 15,100
2020/10/26 2,252 2,364 2,226 2,306 25,000
2020/10/23 2,270 2,280 2,239 2,251 18,100
2020/10/22 2,265 2,290 2,236 2,274 33,400
2020/10/21 2,230 2,268 2,212 2,268 32,300
2020/10/20 2,242 2,250 2,216 2,217 28,500
2020/10/19 2,240 2,280 2,237 2,242 17,600
2020/10/16 2,220 2,250 2,218 2,240 11,300
2020/10/15 2,217 2,238 2,216 2,227 12,000
2020/10/14 2,223 2,240 2,216 2,235 10,700
2020/10/13 2,254 2,254 2,227 2,233 16,700
2020/10/12 2,318 2,318 2,230 2,247 8,000
2020/10/09 2,253 2,282 2,229 2,277 22,900
2020/10/08 2,246 2,262 2,230 2,262 19,200
2020/10/07 2,249 2,256 2,229 2,231 21,200
2020/10/06 2,237 2,264 2,235 2,253 29,400
2020/10/05 2,272 2,294 2,230 2,246 28,900
2020/10/02 2,356 2,356 2,259 2,264 18,900
2020/09/30 2,441 2,441 2,349 2,349 19,200
2020/09/29 2,462 2,471 2,411 2,441 22,100
2020/09/28 2,397 2,458 2,396 2,451 46,500
2020/09/25 2,384 2,419 2,369 2,369 43,900
2020/09/24 2,294 2,374 2,294 2,346 29,900
2020/09/23 2,348 2,365 2,295 2,301 40,800
2020/09/18 2,394 2,427 2,369 2,398 59,600
2020/09/17 2,340 2,394 2,340 2,394 22,600
2020/09/16 2,308 2,347 2,273 2,322 34,700
2020/09/15 2,306 2,316 2,263 2,264 11,900
2020/09/14 2,269 2,307 2,260 2,306 26,300
2020/09/11 2,215 2,229 2,190 2,228 32,500
2020/09/10 2,241 2,241 2,192 2,210 48,600
2020/09/09 2,215 2,239 2,190 2,236 41,400
2020/09/08 2,221 2,248 2,221 2,244 17,400
2020/09/07 2,267 2,267 2,190 2,215 34,000
2020/09/04 2,210 2,245 2,202 2,220 15,700
2020/09/03 2,266 2,267 2,228 2,229 16,600
2020/09/02 2,230 2,266 2,229 2,266 20,300
2020/09/01 2,207 2,241 2,182 2,221 31,300
2020/08/31 2,210 2,239 2,204 2,215 25,400
2020/08/28 2,263 2,271 2,195 2,210 38,000
2020/08/27 2,275 2,275 2,238 2,255 7,400
2020/08/26 2,265 2,266 2,230 2,255 12,500
2020/08/25 2,246 2,280 2,238 2,265 15,500
2020/08/24 2,235 2,235 2,205 2,223 13,100
2020/08/21 2,202 2,231 2,200 2,223 12,500
2020/08/20 2,203 2,233 2,202 2,212 34,900
2020/08/19 2,252 2,265 2,229 2,233 14,900
2020/08/18 2,230 2,280 2,218 2,266 17,300
2020/08/17 2,222 2,232 2,211 2,216 29,700
2020/08/14 2,266 2,269 2,228 2,228 18,000
2020/08/13 2,260 2,266 2,228 2,266 39,700
2020/08/12 2,325 2,334 2,241 2,260 27,500
2020/08/11 2,276 2,325 2,254 2,315 43,000
2020/08/07 2,347 2,358 2,230 2,247 93,300
2020/08/06 2,088 2,202 2,088 2,182 38,900
2020/08/05 2,103 2,127 2,089 2,099 41,100
2020/08/04 2,125 2,138 2,103 2,120 25,600
2020/08/03 2,139 2,141 2,086 2,110 31,800
2020/07/31 2,188 2,215 2,138 2,139 31,900
2020/07/30 2,187 2,200 2,183 2,188 23,700
2020/07/29 2,202 2,222 2,171 2,184 31,100
2020/07/28 2,170 2,199 2,168 2,196 33,900
2020/07/27 2,190 2,195 2,155 2,169 29,100
2020/07/22 2,227 2,237 2,219 2,219 34,100
2020/07/21 2,211 2,215 2,168 2,188 35,800
2020/07/20 2,230 2,240 2,207 2,229 10,900
2020/07/17 2,243 2,246 2,214 2,230 31,800
2020/07/16 2,251 2,251 2,227 2,233 20,500
2020/07/15 2,260 2,267 2,228 2,240 28,800
2020/07/14 2,246 2,252 2,229 2,233 22,400
2020/07/13 2,232 2,257 2,209 2,245 40,800
2020/07/10 2,230 2,240 2,176 2,176 55,400
2020/07/09 2,229 2,235 2,212 2,212 28,400
2020/07/08 2,264 2,274 2,227 2,227 25,400
2020/07/07 2,251 2,274 2,229 2,270 20,600
2020/07/06 2,250 2,266 2,237 2,250 16,600
2020/07/03 2,252 2,260 2,230 2,246 29,500
2020/07/02 2,283 2,283 2,229 2,237 29,600
2020/07/01 2,312 2,312 2,240 2,250 28,000
2020/06/30 2,336 2,360 2,285 2,296 23,900
2020/06/29 2,296 2,337 2,278 2,325 24,700
2020/06/26 2,278 2,298 2,248 2,296 24,400
2020/06/25 2,274 2,302 2,233 2,233 25,500
2020/06/24 2,315 2,323 2,281 2,291 33,600
2020/06/23 2,304 2,347 2,274 2,344 66,300
2020/06/22 2,261 2,299 2,253 2,254 31,400
2020/06/19 2,335 2,337 2,273 2,276 52,600
2020/06/18 2,324 2,339 2,290 2,308 27,000
2020/06/17 2,352 2,352 2,296 2,307 25,300
2020/06/16 2,287 2,335 2,262 2,329 30,600
2020/06/15 2,349 2,349 2,227 2,230 19,800
2020/06/12 2,314 2,318 2,289 2,307 29,600
2020/06/11 2,381 2,387 2,342 2,361 35,100
2020/06/10 2,410 2,410 2,360 2,392 35,400
2020/06/09 2,448 2,448 2,370 2,393 21,100
2020/06/08 2,390 2,420 2,385 2,416 29,300
2020/06/05 2,399 2,399 2,342 2,369 25,100
2020/06/04 2,400 2,400 2,345 2,390 32,300
2020/06/03 2,422 2,422 2,348 2,353 38,600
2020/06/02 2,393 2,427 2,363 2,404 42,600
2020/06/01 2,345 2,386 2,325 2,370 42,400
2020/05/29 2,324 2,395 2,301 2,369 56,800
2020/05/28 2,398 2,398 2,289 2,324 52,900
2020/05/27 2,315 2,378 2,301 2,376 39,000
2020/05/26 2,319 2,329 2,272 2,306 27,200
2020/05/25 2,293 2,295 2,261 2,293 15,000
2020/05/22 2,342 2,342 2,274 2,280 22,400
2020/05/21 2,338 2,338 2,293 2,321 51,000
2020/05/20 2,371 2,398 2,301 2,316 52,600
2020/05/19 2,395 2,395 2,349 2,371 26,500
2020/05/18 2,378 2,378 2,309 2,345 28,200
2020/05/15 2,370 2,405 2,322 2,357 31,600
2020/05/14 2,420 2,445 2,370 2,370 27,300
2020/05/13 2,385 2,454 2,346 2,435 58,900
2020/05/12 2,368 2,436 2,352 2,394 80,800
2020/05/11 2,469 2,517 2,385 2,409 149,900
2020/05/08 2,229 2,263 2,177 2,219 56,200
2020/05/07 2,148 2,177 2,137 2,160 25,500
2020/05/01 2,204 2,204 2,132 2,144 20,300
2020/04/30 2,201 2,245 2,196 2,217 41,500
2020/04/28 2,120 2,144 2,109 2,133 23,900
2020/04/27 2,110 2,143 2,093 2,129 22,800
2020/04/24 2,152 2,152 2,102 2,120 21,000
2020/04/23 2,127 2,148 2,103 2,134 30,400
2020/04/22 2,153 2,153 2,099 2,127 36,000
2020/04/21 2,122 2,160 2,109 2,153 43,200
2020/04/20 2,202 2,220 2,165 2,165 29,600
2020/04/17 2,205 2,268 2,166 2,194 50,000
2020/04/16 2,167 2,213 2,164 2,205 56,000
2020/04/15 2,231 2,251 2,169 2,185 59,900
2020/04/14 2,180 2,244 2,178 2,236 42,600
2020/04/13 2,220 2,242 2,174 2,180 32,400
2020/04/10 2,241 2,241 2,150 2,220 45,700
2020/04/09 2,201 2,227 2,181 2,201 25,500
2020/04/08 2,184 2,232 2,183 2,203 38,000
2020/04/07 2,200 2,221 2,137 2,205 26,300
2020/04/06 2,091 2,175 2,061 2,159 41,200
2020/04/03 2,124 2,214 2,113 2,115 46,800
2020/04/02 2,209 2,214 2,140 2,167 34,700
2020/04/01 2,320 2,321 2,199 2,211 29,200
2020/03/31 2,414 2,414 2,286 2,319 29,900
2020/03/30 2,438 2,455 2,333 2,445 55,400
2020/03/27 2,469 2,525 2,455 2,521 80,700
2020/03/26 2,342 2,425 2,266 2,381 56,000
2020/03/25 2,215 2,292 2,192 2,292 30,800
2020/03/24 2,178 2,227 2,101 2,165 61,000
2020/03/23 2,052 2,150 2,030 2,101 85,900
2020/03/19 2,127 2,190 2,072 2,102 64,200
2020/03/18 2,170 2,208 2,077 2,077 55,400
2020/03/17 1,950 2,150 1,905 2,120 73,400
2020/03/16 2,041 2,098 1,976 1,982 53,400
2020/03/13 1,900 1,973 1,852 1,945 66,800
2020/03/12 2,156 2,204 2,037 2,068 95,900
2020/03/11 2,243 2,318 2,193 2,206 79,100
2020/03/10 2,220 2,313 2,129 2,243 91,200
2020/03/09 2,219 2,245 2,124 2,144 56,900
2020/03/06 2,278 2,301 2,248 2,250 63,700
2020/03/05 2,301 2,332 2,298 2,303 41,000
2020/03/04 2,268 2,308 2,265 2,275 36,400
2020/03/03 2,324 2,360 2,276 2,276 66,900
2020/03/02 2,253 2,427 2,252 2,322 42,700
2020/02/28 2,340 2,372 2,286 2,290 54,000
2020/02/27 2,424 2,424 2,337 2,376 44,000
2020/02/26 2,362 2,427 2,360 2,410 28,100
2020/02/25 2,400 2,436 2,380 2,386 39,000
2020/02/21 2,508 2,547 2,508 2,533 16,800
2020/02/20 2,517 2,549 2,504 2,533 26,300
2020/02/19 2,558 2,570 2,514 2,522 32,600
2020/02/18 2,564 2,564 2,484 2,508 22,900
2020/02/17 2,582 2,582 2,541 2,564 23,900
2020/02/14 2,556 2,628 2,541 2,619 48,800
2020/02/13 2,580 2,580 2,511 2,556 52,800
2020/02/12 2,670 2,670 2,531 2,583 148,200
2020/02/10 2,671 2,747 2,625 2,666 229,300
2020/02/07 2,454 2,461 2,400 2,421 25,000
2020/02/06 2,462 2,470 2,443 2,454 29,300
2020/02/05 2,398 2,474 2,398 2,453 49,600
2020/02/04 2,301 2,348 2,300 2,348 20,900
2020/02/03 2,295 2,323 2,294 2,302 27,400
2020/01/31 2,309 2,323 2,298 2,303 29,500
2020/01/30 2,306 2,315 2,290 2,301 43,100
2020/01/29 2,311 2,332 2,307 2,308 35,900
2020/01/28 2,300 2,325 2,289 2,307 31,900
2020/01/27 2,343 2,358 2,328 2,331 29,600
2020/01/24 2,415 2,439 2,354 2,397 22,600
2020/01/23 2,469 2,469 2,414 2,420 36,200
2020/01/22 2,357 2,453 2,357 2,443 60,900
2020/01/21 2,350 2,363 2,329 2,355 11,700
2020/01/20 2,310 2,351 2,310 2,344 24,400
2020/01/17 2,288 2,315 2,283 2,315 26,500
2020/01/16 2,287 2,311 2,287 2,287 18,900
2020/01/15 2,272 2,294 2,268 2,287 39,200
2020/01/14 2,306 2,320 2,275 2,294 52,600
2020/01/10 2,363 2,363 2,308 2,319 26,900
2020/01/09 2,304 2,362 2,304 2,340 21,200
2020/01/08 2,287 2,306 2,284 2,284 37,600
2020/01/07 2,315 2,332 2,301 2,310 24,500
2020/01/06 2,300 2,313 2,290 2,296 32,100

このページの先頭へ