東洋精糖(2107)の株価時系列情報
東洋精糖(2107)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 |
---|---|---|---|---|---|
2024/03/28 | 2,450 | 2,468 | 2,408 | 2,422 | 59,200 |
2024/03/27 | 2,541 | 2,565 | 2,522 | 2,526 | 54,900 |
2024/03/26 | 2,514 | 2,556 | 2,510 | 2,544 | 23,800 |
2024/03/25 | 2,577 | 2,577 | 2,537 | 2,543 | 40,300 |
2024/03/22 | 2,643 | 2,643 | 2,571 | 2,582 | 58,000 |
2024/03/21 | 2,551 | 2,610 | 2,548 | 2,605 | 83,800 |
2024/03/19 | 2,441 | 2,499 | 2,425 | 2,475 | 46,200 |
2024/03/18 | 2,438 | 2,443 | 2,410 | 2,429 | 25,700 |
2024/03/15 | 2,415 | 2,459 | 2,392 | 2,427 | 22,300 |
2024/03/14 | 2,422 | 2,430 | 2,400 | 2,415 | 24,300 |
2024/03/13 | 2,476 | 2,506 | 2,420 | 2,427 | 32,200 |
2024/03/12 | 2,501 | 2,504 | 2,443 | 2,475 | 32,900 |
2024/03/11 | 2,534 | 2,559 | 2,482 | 2,507 | 56,300 |
2024/03/08 | 2,503 | 2,574 | 2,503 | 2,533 | 48,100 |
2024/03/07 | 2,519 | 2,550 | 2,503 | 2,503 | 43,400 |
2024/03/06 | 2,484 | 2,521 | 2,483 | 2,510 | 29,700 |
2024/03/05 | 2,470 | 2,514 | 2,450 | 2,484 | 43,100 |
2024/03/04 | 2,536 | 2,536 | 2,478 | 2,478 | 68,700 |
2024/03/01 | 2,569 | 2,569 | 2,516 | 2,560 | 40,600 |
2024/02/29 | 2,600 | 2,611 | 2,549 | 2,569 | 39,400 |
2024/02/28 | 2,697 | 2,697 | 2,601 | 2,602 | 49,400 |
2024/02/27 | 2,670 | 2,718 | 2,645 | 2,660 | 30,100 |
2024/02/26 | 2,632 | 2,693 | 2,622 | 2,677 | 48,300 |
2024/02/22 | 2,639 | 2,710 | 2,632 | 2,632 | 35,800 |
2024/02/21 | 2,689 | 2,689 | 2,631 | 2,646 | 47,400 |
2024/02/20 | 2,710 | 2,739 | 2,672 | 2,698 | 44,600 |
2024/02/19 | 2,707 | 2,730 | 2,652 | 2,686 | 42,100 |
2024/02/16 | 2,628 | 2,680 | 2,622 | 2,671 | 54,000 |
2024/02/15 | 2,606 | 2,666 | 2,588 | 2,620 | 82,000 |
2024/02/14 | 2,540 | 2,562 | 2,504 | 2,532 | 54,000 |
2024/02/13 | 2,459 | 2,549 | 2,414 | 2,549 | 138,100 |
2024/02/09 | 2,365 | 2,562 | 2,362 | 2,485 | 317,300 |
2024/02/08 | 2,330 | 2,337 | 2,261 | 2,315 | 102,900 |
2024/02/07 | 2,276 | 2,321 | 2,276 | 2,320 | 33,100 |
2024/02/06 | 2,275 | 2,306 | 2,267 | 2,293 | 37,600 |
2024/02/05 | 2,279 | 2,292 | 2,241 | 2,272 | 36,000 |
2024/02/02 | 2,310 | 2,310 | 2,248 | 2,275 | 38,700 |
2024/02/01 | 2,299 | 2,313 | 2,273 | 2,302 | 25,500 |
2024/01/31 | 2,271 | 2,320 | 2,257 | 2,320 | 40,900 |
2024/01/30 | 2,270 | 2,285 | 2,254 | 2,257 | 52,800 |
2024/01/29 | 2,252 | 2,280 | 2,235 | 2,265 | 20,300 |
2024/01/26 | 2,320 | 2,324 | 2,250 | 2,250 | 64,500 |
2024/01/25 | 2,260 | 2,328 | 2,258 | 2,327 | 157,300 |
2024/01/24 | 2,196 | 2,258 | 2,192 | 2,211 | 79,800 |
2024/01/23 | 2,207 | 2,218 | 2,187 | 2,190 | 23,600 |
2024/01/22 | 2,185 | 2,223 | 2,180 | 2,207 | 33,800 |
2024/01/19 | 2,185 | 2,200 | 2,169 | 2,174 | 31,100 |
2024/01/18 | 2,182 | 2,209 | 2,180 | 2,182 | 26,200 |
2024/01/17 | 2,200 | 2,215 | 2,176 | 2,181 | 50,700 |
2024/01/16 | 2,174 | 2,228 | 2,174 | 2,219 | 86,100 |
2024/01/15 | 2,105 | 2,150 | 2,105 | 2,142 | 40,200 |
2024/01/12 | 2,123 | 2,144 | 2,106 | 2,109 | 28,600 |
2024/01/11 | 2,157 | 2,161 | 2,127 | 2,127 | 25,600 |
2024/01/10 | 2,136 | 2,163 | 2,125 | 2,148 | 33,200 |
2024/01/09 | 2,074 | 2,137 | 2,074 | 2,136 | 63,900 |
2024/01/05 | 2,077 | 2,077 | 2,045 | 2,069 | 28,200 |
2024/01/04 | 2,039 | 2,067 | 2,023 | 2,064 | 42,900 |
2023/12/29 | 2,034 | 2,040 | 2,009 | 2,040 | 25,200 |
2023/12/28 | 2,010 | 2,056 | 2,005 | 2,038 | 45,800 |
2023/12/27 | 2,006 | 2,026 | 1,990 | 2,001 | 20,700 |
2023/12/26 | 1,970 | 2,016 | 1,970 | 2,000 | 19,700 |
2023/12/25 | 2,000 | 2,000 | 1,972 | 1,972 | 15,400 |
2023/12/22 | 1,965 | 2,016 | 1,964 | 1,986 | 23,900 |
2023/12/21 | 1,970 | 1,976 | 1,950 | 1,967 | 19,400 |
2023/12/20 | 1,980 | 2,004 | 1,970 | 1,976 | 21,900 |
2023/12/19 | 1,953 | 1,984 | 1,950 | 1,979 | 18,900 |
2023/12/18 | 1,943 | 1,964 | 1,920 | 1,953 | 23,000 |
2023/12/15 | 2,009 | 2,009 | 1,961 | 1,963 | 36,600 |
2023/12/14 | 2,031 | 2,031 | 1,970 | 1,988 | 37,800 |
2023/12/13 | 2,032 | 2,050 | 2,011 | 2,017 | 20,700 |
2023/12/12 | 2,054 | 2,068 | 2,024 | 2,027 | 27,300 |
2023/12/11 | 1,985 | 2,055 | 1,985 | 2,055 | 59,400 |
2023/12/08 | 1,996 | 2,003 | 1,980 | 1,985 | 28,100 |
2023/12/07 | 2,018 | 2,024 | 1,991 | 2,001 | 30,800 |
2023/12/06 | 2,029 | 2,043 | 2,013 | 2,030 | 30,800 |
2023/12/05 | 2,019 | 2,022 | 2,002 | 2,008 | 15,500 |
2023/12/04 | 2,031 | 2,031 | 2,000 | 2,021 | 24,600 |
2023/12/01 | 2,023 | 2,065 | 2,015 | 2,038 | 35,800 |
2023/11/30 | 1,996 | 2,019 | 1,960 | 2,018 | 41,500 |
2023/11/29 | 2,001 | 2,015 | 1,988 | 1,990 | 28,200 |
2023/11/28 | 1,983 | 2,012 | 1,974 | 1,995 | 23,300 |
2023/11/27 | 1,985 | 2,012 | 1,975 | 1,975 | 30,900 |
2023/11/24 | 1,995 | 1,995 | 1,974 | 1,977 | 17,300 |
2023/11/22 | 1,974 | 2,007 | 1,964 | 1,987 | 26,400 |
2023/11/21 | 2,019 | 2,019 | 1,973 | 1,988 | 31,900 |
2023/11/20 | 2,031 | 2,048 | 1,993 | 1,997 | 52,900 |
2023/11/17 | 1,932 | 2,041 | 1,921 | 2,034 | 167,200 |
2023/11/16 | 1,885 | 1,919 | 1,871 | 1,910 | 40,100 |
2023/11/15 | 1,896 | 1,923 | 1,881 | 1,881 | 47,400 |
2023/11/14 | 1,896 | 1,896 | 1,847 | 1,876 | 64,200 |
2023/11/13 | 1,845 | 1,924 | 1,840 | 1,906 | 95,600 |
2023/11/10 | 1,825 | 1,849 | 1,762 | 1,843 | 194,600 |
2023/11/09 | 1,914 | 1,928 | 1,825 | 1,881 | 157,100 |
2023/11/08 | 1,951 | 1,961 | 1,882 | 1,903 | 76,400 |
2023/11/07 | 1,986 | 1,986 | 1,933 | 1,949 | 62,900 |
2023/11/06 | 1,972 | 1,999 | 1,948 | 1,986 | 100,800 |
2023/11/02 | 1,986 | 1,986 | 1,888 | 1,897 | 53,800 |
2023/11/01 | 1,983 | 1,988 | 1,947 | 1,965 | 41,700 |
2023/10/31 | 1,919 | 1,953 | 1,881 | 1,953 | 49,100 |
2023/10/30 | 1,901 | 1,944 | 1,881 | 1,889 | 90,900 |
2023/10/27 | 1,889 | 1,930 | 1,877 | 1,930 | 47,600 |
2023/10/26 | 1,870 | 1,910 | 1,870 | 1,889 | 41,500 |
2023/10/25 | 1,894 | 1,913 | 1,882 | 1,895 | 40,900 |
2023/10/24 | 1,867 | 1,884 | 1,824 | 1,879 | 35,900 |
2023/10/23 | 1,840 | 1,885 | 1,834 | 1,871 | 47,700 |
2023/10/20 | 1,820 | 1,841 | 1,795 | 1,838 | 31,500 |
2023/10/19 | 1,820 | 1,844 | 1,808 | 1,824 | 54,200 |
2023/10/18 | 1,850 | 1,863 | 1,833 | 1,839 | 33,500 |
2023/10/17 | 1,870 | 1,887 | 1,831 | 1,845 | 53,300 |
2023/10/16 | 1,865 | 1,879 | 1,843 | 1,865 | 44,300 |
2023/10/13 | 1,890 | 1,911 | 1,875 | 1,881 | 51,600 |
2023/10/12 | 1,960 | 1,974 | 1,904 | 1,916 | 63,900 |
2023/10/11 | 1,981 | 1,992 | 1,937 | 1,953 | 49,200 |
2023/10/10 | 1,964 | 1,990 | 1,944 | 1,972 | 71,800 |
2023/10/06 | 1,883 | 1,971 | 1,883 | 1,960 | 69,800 |
2023/10/05 | 1,818 | 1,906 | 1,818 | 1,891 | 72,500 |
2023/10/04 | 1,765 | 1,836 | 1,750 | 1,821 | 131,600 |
2023/10/03 | 1,869 | 1,885 | 1,841 | 1,845 | 142,100 |
2023/10/02 | 1,947 | 1,994 | 1,891 | 1,898 | 130,500 |
2023/09/29 | 2,029 | 2,031 | 1,929 | 1,970 | 174,200 |
2023/09/28 | 2,125 | 2,132 | 1,987 | 2,067 | 252,500 |
2023/09/27 | 2,178 | 2,263 | 2,177 | 2,240 | 135,200 |
2023/09/26 | 2,205 | 2,240 | 2,203 | 2,207 | 90,300 |
2023/09/25 | 2,182 | 2,229 | 2,175 | 2,221 | 76,800 |
2023/09/22 | 2,198 | 2,213 | 2,170 | 2,182 | 73,700 |
2023/09/21 | 2,218 | 2,219 | 2,200 | 2,201 | 58,500 |
2023/09/20 | 2,225 | 2,232 | 2,197 | 2,219 | 68,100 |
2023/09/19 | 2,226 | 2,244 | 2,202 | 2,233 | 72,700 |
2023/09/15 | 2,235 | 2,249 | 2,223 | 2,226 | 73,400 |
2023/09/14 | 2,190 | 2,235 | 2,190 | 2,235 | 100,100 |
2023/09/13 | 2,180 | 2,202 | 2,172 | 2,186 | 48,000 |
2023/09/12 | 2,161 | 2,208 | 2,161 | 2,194 | 57,400 |
2023/09/11 | 2,153 | 2,183 | 2,112 | 2,180 | 95,300 |
2023/09/08 | 2,171 | 2,203 | 2,162 | 2,173 | 64,000 |
2023/09/07 | 2,181 | 2,209 | 2,153 | 2,171 | 88,000 |
2023/09/06 | 2,217 | 2,229 | 2,180 | 2,182 | 125,500 |
2023/09/05 | 2,212 | 2,284 | 2,202 | 2,217 | 118,900 |
2023/09/04 | 2,238 | 2,244 | 2,181 | 2,212 | 142,600 |
2023/09/01 | 2,227 | 2,240 | 2,201 | 2,213 | 75,700 |
2023/08/31 | 2,212 | 2,240 | 2,169 | 2,228 | 123,600 |
2023/08/30 | 2,240 | 2,246 | 2,197 | 2,207 | 157,000 |
2023/08/29 | 2,209 | 2,234 | 2,176 | 2,234 | 80,800 |
2023/08/28 | 2,188 | 2,206 | 2,146 | 2,175 | 111,000 |
2023/08/25 | 2,095 | 2,142 | 2,092 | 2,141 | 84,100 |
2023/08/24 | 2,080 | 2,126 | 2,063 | 2,089 | 88,000 |
2023/08/23 | 2,030 | 2,104 | 2,018 | 2,066 | 123,100 |
2023/08/22 | 2,025 | 2,028 | 1,990 | 2,009 | 50,200 |
2023/08/21 | 1,949 | 2,007 | 1,941 | 1,995 | 65,300 |
2023/08/18 | 1,965 | 1,987 | 1,924 | 1,944 | 75,200 |
2023/08/17 | 2,035 | 2,045 | 1,950 | 1,964 | 110,800 |
2023/08/16 | 1,995 | 2,050 | 1,976 | 2,040 | 80,600 |
2023/08/15 | 2,038 | 2,060 | 2,010 | 2,019 | 126,100 |
2023/08/14 | 1,869 | 2,079 | 1,860 | 2,038 | 365,600 |
2023/08/10 | 1,832 | 1,833 | 1,805 | 1,833 | 99,000 |
2023/08/09 | 1,840 | 1,847 | 1,824 | 1,832 | 68,300 |
2023/08/08 | 1,860 | 1,863 | 1,841 | 1,841 | 35,000 |
2023/08/07 | 1,841 | 1,866 | 1,826 | 1,852 | 65,100 |
2023/08/04 | 1,845 | 1,854 | 1,818 | 1,848 | 102,700 |
2023/08/03 | 1,851 | 1,864 | 1,833 | 1,861 | 80,400 |
2023/08/02 | 1,872 | 1,883 | 1,852 | 1,857 | 85,200 |
2023/08/01 | 1,800 | 1,894 | 1,800 | 1,873 | 138,200 |
2023/07/31 | 1,788 | 1,817 | 1,762 | 1,803 | 136,400 |
2023/07/28 | 1,772 | 1,792 | 1,744 | 1,756 | 117,000 |
2023/07/27 | 1,782 | 1,783 | 1,754 | 1,778 | 56,300 |
2023/07/26 | 1,774 | 1,793 | 1,760 | 1,774 | 61,100 |
2023/07/25 | 1,762 | 1,762 | 1,739 | 1,762 | 49,800 |
2023/07/24 | 1,780 | 1,788 | 1,746 | 1,750 | 80,600 |
2023/07/21 | 1,744 | 1,759 | 1,733 | 1,749 | 67,600 |
2023/07/20 | 1,760 | 1,760 | 1,726 | 1,738 | 61,500 |
2023/07/19 | 1,756 | 1,761 | 1,732 | 1,753 | 72,900 |
2023/07/18 | 1,682 | 1,729 | 1,676 | 1,725 | 101,300 |
2023/07/14 | 1,650 | 1,665 | 1,619 | 1,653 | 65,900 |
2023/07/13 | 1,636 | 1,666 | 1,600 | 1,659 | 88,300 |
2023/07/12 | 1,665 | 1,674 | 1,630 | 1,630 | 85,400 |
2023/07/11 | 1,718 | 1,735 | 1,656 | 1,657 | 181,900 |
2023/07/10 | 1,740 | 1,773 | 1,721 | 1,723 | 78,700 |
2023/07/07 | 1,723 | 1,749 | 1,710 | 1,746 | 115,000 |
2023/07/06 | 1,788 | 1,805 | 1,760 | 1,763 | 148,300 |
2023/07/05 | 1,740 | 1,805 | 1,736 | 1,797 | 155,600 |
2023/07/04 | 1,730 | 1,767 | 1,710 | 1,735 | 156,400 |
2023/07/03 | 1,724 | 1,737 | 1,693 | 1,730 | 145,100 |
2023/06/30 | 1,666 | 1,708 | 1,656 | 1,694 | 192,900 |
2023/06/29 | 1,646 | 1,672 | 1,612 | 1,654 | 167,000 |
2023/06/28 | 1,595 | 1,650 | 1,591 | 1,628 | 147,800 |
2023/06/27 | 1,585 | 1,595 | 1,552 | 1,577 | 107,200 |
2023/06/26 | 1,550 | 1,580 | 1,538 | 1,576 | 131,900 |
2023/06/23 | 1,535 | 1,570 | 1,513 | 1,548 | 173,100 |
2023/06/22 | 1,530 | 1,545 | 1,512 | 1,525 | 162,600 |
2023/06/21 | 1,460 | 1,531 | 1,459 | 1,525 | 135,100 |
2023/06/20 | 1,435 | 1,480 | 1,433 | 1,464 | 140,900 |
2023/06/19 | 1,437 | 1,438 | 1,425 | 1,431 | 101,100 |
2023/06/16 | 1,428 | 1,437 | 1,422 | 1,427 | 62,300 |
2023/06/15 | 1,431 | 1,440 | 1,420 | 1,422 | 93,500 |
2023/06/14 | 1,433 | 1,434 | 1,422 | 1,431 | 86,200 |
2023/06/13 | 1,435 | 1,436 | 1,427 | 1,433 | 56,500 |
2023/06/12 | 1,435 | 1,435 | 1,425 | 1,432 | 59,900 |
2023/06/09 | 1,431 | 1,439 | 1,425 | 1,429 | 53,200 |
2023/06/08 | 1,433 | 1,438 | 1,424 | 1,428 | 53,200 |
2023/06/07 | 1,433 | 1,436 | 1,421 | 1,427 | 52,300 |
2023/06/06 | 1,427 | 1,450 | 1,424 | 1,426 | 74,400 |