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
2021/12/30 2,889 2,900 2,861 2,870 10,000
2021/12/29 2,847 2,897 2,847 2,897 15,900
2021/12/28 2,831 2,861 2,828 2,855 14,300
2021/12/27 2,813 2,821 2,782 2,809 8,700
2021/12/24 2,800 2,817 2,790 2,800 8,800
2021/12/23 2,820 2,822 2,786 2,796 9,000
2021/12/22 2,769 2,829 2,769 2,826 30,800
2021/12/21 2,850 2,855 2,763 2,792 26,600
2021/12/20 2,847 2,851 2,796 2,803 29,300
2021/12/17 2,896 2,915 2,862 2,877 16,800
2021/12/16 2,893 2,915 2,890 2,906 20,800
2021/12/15 2,814 2,882 2,814 2,860 21,500
2021/12/14 2,830 2,834 2,796 2,814 18,900
2021/12/13 2,818 2,844 2,793 2,830 15,100
2021/12/10 2,820 2,838 2,787 2,804 29,800
2021/12/09 2,778 2,812 2,774 2,791 21,600
2021/12/08 2,787 2,813 2,774 2,813 15,300
2021/12/07 2,738 2,817 2,738 2,810 26,700
2021/12/06 2,765 2,765 2,722 2,722 17,800
2021/12/03 2,698 2,745 2,692 2,723 14,600
2021/12/02 2,650 2,711 2,648 2,685 29,500
2021/12/01 2,656 2,657 2,613 2,623 52,300
2021/11/30 2,673 2,706 2,628 2,706 96,900
2021/11/29 2,616 2,660 2,599 2,638 63,600
2021/11/26 2,648 2,649 2,618 2,620 18,300
2021/11/25 2,648 2,670 2,642 2,648 21,700
2021/11/24 2,676 2,720 2,640 2,646 44,300
2021/11/22 2,670 2,693 2,653 2,680 18,500
2021/11/19 2,652 2,675 2,643 2,651 17,000
2021/11/18 2,630 2,673 2,630 2,673 12,100
2021/11/17 2,668 2,672 2,632 2,636 40,200
2021/11/16 2,708 2,712 2,670 2,672 17,200
2021/11/15 2,730 2,749 2,704 2,708 18,300
2021/11/12 2,668 2,763 2,660 2,730 50,200
2021/11/11 2,616 2,634 2,608 2,615 12,600
2021/11/10 2,648 2,673 2,614 2,616 37,600
2021/11/09 2,652 2,664 2,627 2,627 27,500
2021/11/08 2,665 2,680 2,651 2,652 19,600
2021/11/05 2,674 2,700 2,662 2,663 13,100
2021/11/04 2,667 2,712 2,657 2,698 33,200
2021/11/02 2,678 2,700 2,658 2,658 18,400
2021/11/01 2,693 2,714 2,678 2,714 21,900
2021/10/29 2,723 2,735 2,668 2,686 22,100
2021/10/28 2,758 2,758 2,700 2,720 44,200
2021/10/27 2,767 2,767 2,738 2,740 13,600
2021/10/26 2,750 2,753 2,726 2,745 10,500
2021/10/25 2,699 2,763 2,699 2,730 28,600
2021/10/22 2,719 2,731 2,696 2,707 19,400
2021/10/21 2,766 2,787 2,719 2,719 16,100
2021/10/20 2,794 2,816 2,766 2,783 15,500
2021/10/19 2,776 2,797 2,750 2,787 11,500
2021/10/18 2,772 2,786 2,725 2,771 13,600
2021/10/15 2,728 2,774 2,703 2,772 18,200
2021/10/14 2,750 2,764 2,688 2,718 22,200
2021/10/13 2,775 2,797 2,754 2,756 28,400
2021/10/12 2,774 2,782 2,749 2,775 19,800
2021/10/11 2,752 2,786 2,722 2,774 13,500
2021/10/08 2,748 2,775 2,735 2,748 23,600
2021/10/07 2,732 2,748 2,703 2,709 15,900
2021/10/06 2,769 2,800 2,711 2,731 18,400
2021/10/05 2,723 2,796 2,707 2,740 34,200
2021/10/04 2,732 2,749 2,688 2,739 27,900
2021/10/01 2,782 2,792 2,680 2,692 30,900
2021/09/30 2,819 2,874 2,810 2,832 30,200
2021/09/29 2,843 2,884 2,778 2,814 38,500
2021/09/28 2,836 2,902 2,812 2,902 35,300
2021/09/27 2,918 2,918 2,830 2,836 32,100
2021/09/24 2,956 2,956 2,904 2,930 34,300
2021/09/22 2,887 2,943 2,882 2,895 21,200
2021/09/21 2,874 2,960 2,835 2,915 48,800
2021/09/17 2,924 2,939 2,905 2,924 28,500
2021/09/16 2,973 2,973 2,883 2,958 19,300
2021/09/15 2,943 2,967 2,933 2,962 19,800
2021/09/14 2,981 2,990 2,913 2,990 34,200
2021/09/13 2,892 2,984 2,885 2,982 23,200
2021/09/10 2,880 2,920 2,868 2,903 44,500
2021/09/09 2,870 2,889 2,833 2,880 30,400
2021/09/08 2,830 2,889 2,801 2,875 45,500
2021/09/07 2,759 2,920 2,759 2,879 78,900
2021/09/06 2,734 2,757 2,729 2,757 15,800
2021/09/03 2,696 2,749 2,690 2,725 34,700
2021/09/02 2,690 2,690 2,673 2,688 8,500
2021/09/01 2,712 2,712 2,682 2,694 13,400
2021/08/31 2,699 2,713 2,681 2,694 17,900
2021/08/30 2,697 2,728 2,689 2,717 16,800
2021/08/27 2,655 2,666 2,650 2,663 10,700
2021/08/26 2,660 2,665 2,639 2,655 23,100
2021/08/25 2,695 2,717 2,652 2,660 13,100
2021/08/24 2,684 2,710 2,675 2,703 20,500
2021/08/23 2,660 2,690 2,660 2,681 17,500
2021/08/20 2,620 2,651 2,619 2,645 57,600
2021/08/19 2,634 2,657 2,619 2,636 26,200
2021/08/18 2,638 2,656 2,630 2,646 14,800
2021/08/17 2,652 2,659 2,648 2,653 13,300
2021/08/16 2,672 2,676 2,649 2,653 23,100
2021/08/13 2,671 2,677 2,648 2,652 19,100
2021/08/12 2,703 2,703 2,654 2,667 10,900
2021/08/11 2,678 2,690 2,654 2,690 15,800
2021/08/10 2,761 2,761 2,662 2,677 45,600
2021/08/06 2,715 2,755 2,652 2,661 31,200
2021/08/05 2,694 2,705 2,666 2,672 14,700
2021/08/04 2,695 2,725 2,680 2,710 14,900
2021/08/03 2,731 2,731 2,682 2,696 7,900
2021/08/02 2,675 2,734 2,674 2,723 18,900
2021/07/30 2,667 2,671 2,648 2,648 20,300
2021/07/29 2,736 2,736 2,666 2,680 11,000
2021/07/28 2,731 2,738 2,710 2,738 18,800
2021/07/27 2,725 2,798 2,705 2,716 17,700
2021/07/26 2,699 2,699 2,669 2,696 11,500
2021/07/21 2,687 2,687 2,650 2,652 16,100
2021/07/20 2,650 2,659 2,626 2,642 34,400
2021/07/19 2,657 2,662 2,639 2,659 34,700
2021/07/16 2,664 2,685 2,652 2,668 15,000
2021/07/15 2,710 2,738 2,666 2,672 16,700
2021/07/14 2,681 2,735 2,681 2,721 20,000
2021/07/13 2,677 2,708 2,677 2,693 24,700
2021/07/12 2,658 2,696 2,658 2,677 23,400
2021/07/09 2,646 2,655 2,591 2,624 54,800
2021/07/08 2,627 2,643 2,619 2,619 25,600
2021/07/07 2,648 2,660 2,635 2,636 17,000
2021/07/06 2,661 2,674 2,650 2,669 9,200
2021/07/05 2,647 2,657 2,627 2,649 16,700
2021/07/02 2,631 2,660 2,631 2,647 18,700
2021/07/01 2,650 2,668 2,616 2,621 31,600
2021/06/30 2,651 2,663 2,614 2,614 45,000
2021/06/29 2,637 2,653 2,626 2,645 47,200
2021/06/28 2,641 2,666 2,640 2,658 27,500
2021/06/25 2,658 2,658 2,635 2,644 15,100
2021/06/24 2,641 2,682 2,638 2,658 23,700
2021/06/23 2,706 2,715 2,650 2,660 45,700
2021/06/22 2,638 2,698 2,634 2,685 38,500
2021/06/21 2,627 2,653 2,603 2,609 40,600
2021/06/18 2,663 2,666 2,643 2,643 41,500
2021/06/17 2,652 2,663 2,649 2,655 24,000
2021/06/16 2,679 2,681 2,650 2,670 19,700
2021/06/15 2,650 2,679 2,647 2,673 24,000
2021/06/14 2,668 2,684 2,646 2,674 27,400
2021/06/11 2,666 2,677 2,650 2,650 31,800
2021/06/10 2,693 2,693 2,660 2,666 21,200
2021/06/09 2,696 2,703 2,679 2,684 11,800
2021/06/08 2,680 2,707 2,651 2,694 34,300
2021/06/07 2,736 2,736 2,656 2,657 27,600
2021/06/04 2,678 2,734 2,667 2,733 44,300
2021/06/03 2,672 2,702 2,651 2,678 27,800
2021/06/02 2,702 2,704 2,654 2,667 31,600
2021/06/01 2,686 2,704 2,651 2,702 41,300
2021/05/31 2,658 2,687 2,629 2,655 50,600
2021/05/28 2,725 2,726 2,648 2,654 54,900
2021/05/27 2,704 2,731 2,666 2,728 85,300
2021/05/26 2,677 2,729 2,668 2,713 31,200
2021/05/25 2,754 2,760 2,667 2,677 47,100
2021/05/24 2,693 2,793 2,693 2,758 52,300
2021/05/21 2,680 2,718 2,665 2,713 55,600
2021/05/20 2,698 2,710 2,649 2,653 42,500
2021/05/19 2,666 2,708 2,652 2,655 60,300
2021/05/18 2,635 2,666 2,601 2,631 51,800
2021/05/17 2,503 2,628 2,489 2,616 103,000
2021/05/14 2,650 2,671 2,649 2,653 31,600
2021/05/13 2,650 2,671 2,597 2,598 65,500
2021/05/12 2,650 2,670 2,610 2,635 50,300
2021/05/11 2,704 2,707 2,652 2,652 27,500
2021/05/10 2,691 2,719 2,679 2,704 25,000
2021/05/07 2,677 2,719 2,677 2,703 25,300
2021/05/06 2,663 2,692 2,655 2,656 35,000
2021/04/30 2,640 2,673 2,640 2,654 41,100
2021/04/28 2,648 2,664 2,640 2,640 44,300
2021/04/27 2,658 2,671 2,647 2,648 26,000
2021/04/26 2,638 2,671 2,638 2,663 40,500
2021/04/23 2,638 2,680 2,635 2,638 26,900
2021/04/22 2,659 2,693 2,650 2,673 28,800
2021/04/21 2,667 2,680 2,648 2,659 40,300
2021/04/20 2,695 2,728 2,657 2,703 31,200
2021/04/19 2,711 2,753 2,711 2,741 19,700
2021/04/16 2,731 2,743 2,709 2,733 19,300
2021/04/15 2,749 2,766 2,722 2,731 23,200
2021/04/14 2,718 2,749 2,716 2,734 28,800
2021/04/13 2,700 2,750 2,700 2,728 33,900
2021/04/12 2,663 2,706 2,663 2,700 30,400
2021/04/09 2,654 2,686 2,650 2,671 35,500
2021/04/08 2,650 2,662 2,641 2,654 56,200
2021/04/07 2,620 2,682 2,620 2,681 55,100
2021/04/06 2,658 2,663 2,610 2,620 67,900
2021/04/05 2,649 2,680 2,640 2,662 35,500
2021/04/02 2,678 2,678 2,627 2,636 54,500
2021/04/01 2,650 2,687 2,629 2,659 52,500
2021/03/31 2,640 2,679 2,621 2,645 66,100
2021/03/30 2,680 2,685 2,623 2,651 127,000
2021/03/29 2,770 2,797 2,742 2,780 65,300
2021/03/26 2,745 2,788 2,729 2,767 51,900
2021/03/25 2,718 2,745 2,691 2,741 64,400
2021/03/24 2,758 2,770 2,703 2,708 104,000
2021/03/23 2,809 2,825 2,768 2,782 73,100
2021/03/22 2,753 2,817 2,721 2,806 111,700
2021/03/19 2,772 2,803 2,739 2,753 193,500
2021/03/18 2,840 2,840 2,761 2,786 85,100
2021/03/17 2,820 2,844 2,776 2,840 52,300
2021/03/16 2,741 2,836 2,740 2,831 49,100
2021/03/15 2,750 2,770 2,740 2,767 31,300
2021/03/12 2,707 2,742 2,680 2,742 51,600
2021/03/11 2,713 2,732 2,698 2,728 61,300
2021/03/10 2,743 2,743 2,688 2,704 77,500
2021/03/09 2,750 2,768 2,721 2,768 42,700
2021/03/08 2,783 2,783 2,690 2,736 35,400
2021/03/05 2,732 2,755 2,692 2,755 44,400
2021/03/04 2,739 2,758 2,714 2,756 36,900
2021/03/03 2,772 2,779 2,722 2,753 49,200
2021/03/02 2,741 2,785 2,730 2,772 69,700
2021/03/01 2,700 2,771 2,691 2,755 66,400
2021/02/26 2,662 2,723 2,657 2,657 43,100
2021/02/25 2,670 2,726 2,665 2,693 57,700
2021/02/24 2,648 2,674 2,636 2,646 61,800
2021/02/22 2,682 2,682 2,648 2,663 45,300
2021/02/19 2,640 2,675 2,638 2,654 38,200
2021/02/18 2,619 2,652 2,598 2,626 72,600
2021/02/17 2,595 2,673 2,586 2,630 55,800
2021/02/16 2,645 2,645 2,574 2,595 32,900
2021/02/15 2,699 2,720 2,636 2,651 50,300
2021/02/12 2,563 2,579 2,542 2,552 26,600
2021/02/10 2,598 2,598 2,531 2,560 22,100
2021/02/09 2,588 2,596 2,537 2,579 33,300
2021/02/08 2,547 2,630 2,547 2,596 40,700
2021/02/05 2,552 2,552 2,495 2,529 37,800
2021/02/04 2,540 2,556 2,515 2,534 27,100
2021/02/03 2,561 2,566 2,521 2,555 16,600
2021/02/02 2,497 2,599 2,490 2,585 44,800
2021/02/01 2,460 2,503 2,459 2,471 28,300
2021/01/29 2,562 2,572 2,449 2,460 48,200
2021/01/28 2,511 2,605 2,500 2,572 106,000
2021/01/27 2,554 2,567 2,519 2,551 32,300
2021/01/26 2,535 2,559 2,520 2,554 31,100
2021/01/25 2,559 2,593 2,544 2,569 38,100
2021/01/22 2,515 2,577 2,515 2,542 33,400
2021/01/21 2,549 2,566 2,516 2,540 27,000
2021/01/20 2,584 2,585 2,511 2,560 74,200
2021/01/19 2,549 2,604 2,526 2,582 60,400
2021/01/18 2,481 2,526 2,443 2,513 34,800
2021/01/15 2,500 2,510 2,398 2,431 66,600
2021/01/14 2,490 2,527 2,456 2,496 73,900
2021/01/13 2,513 2,531 2,468 2,491 41,000
2021/01/12 2,470 2,531 2,442 2,523 55,300
2021/01/08 2,396 2,544 2,381 2,537 150,500
2021/01/07 2,372 2,419 2,368 2,395 40,200
2021/01/06 2,335 2,366 2,326 2,344 30,100
2021/01/05 2,335 2,347 2,310 2,330 27,000
2021/01/04 2,362 2,379 2,309 2,335 26,500

このページの先頭へ