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

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
2020/12/30 1,200 1,206 1,196 1,205 900
2020/12/29 1,208 1,208 1,194 1,194 1,900
2020/12/28 1,210 1,210 1,170 1,178 5,500
2020/12/25 1,208 1,208 1,207 1,207 700
2020/12/24 1,212 1,216 1,209 1,216 2,400
2020/12/23 1,213 1,215 1,212 1,212 700
2020/12/22 1,214 1,221 1,213 1,221 1,300
2020/12/21 1,222 1,222 1,215 1,221 900
2020/12/18 1,216 1,224 1,213 1,222 1,800
2020/12/17 1,220 1,224 1,220 1,224 600
2020/12/16 1,216 1,216 1,215 1,215 700
2020/12/15 1,226 1,228 1,220 1,227 900
2020/12/14 1,221 1,229 1,217 1,226 1,900
2020/12/11 1,230 1,230 1,228 1,229 1,800
2020/12/10 1,230 1,230 1,220 1,220 1,200
2020/12/09 1,223 1,230 1,223 1,230 1,400
2020/12/08 1,222 1,225 1,222 1,225 700
2020/12/07 1,221 1,231 1,221 1,223 2,300
2020/12/04 1,226 1,227 1,220 1,220 1,300
2020/12/03 1,219 1,219 1,211 1,211 600
2020/12/02 1,208 1,219 1,208 1,212 3,200
2020/12/01 1,211 1,217 1,210 1,211 1,200
2020/11/30 1,220 1,220 1,211 1,211 1,100
2020/11/27 1,216 1,226 1,215 1,226 3,200
2020/11/26 1,219 1,238 1,216 1,216 1,000
2020/11/25 1,219 1,243 1,216 1,219 2,600
2020/11/24 1,225 1,239 1,225 1,235 1,600
2020/11/20 1,212 1,229 1,212 1,218 500
2020/11/19 1,218 1,225 1,212 1,217 3,700
2020/11/18 1,221 1,221 1,211 1,215 1,200
2020/11/17 1,224 1,224 1,215 1,215 1,300
2020/11/16 1,213 1,237 1,213 1,224 1,800
2020/11/13 1,224 1,227 1,211 1,212 3,400
2020/11/12 1,219 1,230 1,219 1,224 2,200
2020/11/11 1,204 1,248 1,204 1,231 23,400
2020/11/10 1,282 1,282 1,258 1,279 3,000
2020/11/09 1,266 1,267 1,255 1,266 1,500
2020/11/06 1,254 1,269 1,249 1,263 2,300
2020/11/05 1,262 1,262 1,247 1,254 2,600
2020/11/04 1,236 1,248 1,235 1,248 1,100
2020/11/02 1,245 1,273 1,239 1,249 4,600
2020/10/30 1,272 1,272 1,249 1,249 3,000
2020/10/29 1,269 1,269 1,252 1,252 1,200
2020/10/28 1,283 1,283 1,261 1,277 4,200
2020/10/27 1,250 1,285 1,250 1,285 1,700
2020/10/26 1,260 1,262 1,251 1,251 300
2020/10/23 1,271 1,271 1,260 1,260 1,700
2020/10/22 1,279 1,284 1,270 1,272 9,100
2020/10/21 1,266 1,274 1,264 1,264 600
2020/10/20 1,245 1,250 1,245 1,250 2,400
2020/10/19 1,270 1,270 1,242 1,258 1,300
2020/10/16 1,289 1,289 1,262 1,264 3,400
2020/10/15 1,268 1,285 1,264 1,275 4,000
2020/10/14 1,275 1,275 1,273 1,273 700
2020/10/13 1,282 1,289 1,282 1,284 300
2020/10/12 1,287 1,287 1,267 1,269 2,100
2020/10/09 1,285 1,289 1,269 1,287 2,100
2020/10/08 1,270 1,287 1,270 1,287 2,300
2020/10/07 1,270 1,281 1,270 1,281 1,400
2020/10/06 1,285 1,285 1,271 1,271 1,000
2020/10/05 1,277 1,290 1,272 1,290 4,500
2020/10/02 1,281 1,281 1,273 1,277 1,100
2020/09/30 1,282 1,282 1,272 1,282 2,300
2020/09/29 1,263 1,299 1,263 1,292 5,300
2020/09/28 1,240 1,260 1,240 1,260 7,600
2020/09/25 1,244 1,255 1,237 1,237 3,600
2020/09/24 1,207 1,252 1,207 1,244 1,900
2020/09/23 1,254 1,254 1,200 1,221 5,600
2020/09/18 1,252 1,259 1,240 1,254 2,600
2020/09/17 1,258 1,258 1,250 1,250 2,900
2020/09/16 1,259 1,260 1,258 1,258 1,200
2020/09/15 1,256 1,259 1,255 1,259 1,100
2020/09/14 1,235 1,260 1,235 1,259 2,400
2020/09/11 1,278 1,278 1,255 1,260 5,100
2020/09/10 1,250 1,250 1,244 1,250 3,300
2020/09/09 1,247 1,249 1,229 1,249 3,800
2020/09/08 1,247 1,250 1,236 1,249 3,500
2020/09/07 1,246 1,246 1,230 1,246 1,800
2020/09/04 1,232 1,243 1,229 1,234 2,000
2020/09/03 1,234 1,234 1,224 1,230 1,300
2020/09/02 1,239 1,239 1,213 1,229 2,000
2020/09/01 1,244 1,244 1,223 1,231 3,200
2020/08/31 1,243 1,243 1,243 1,243 300
2020/08/28 1,244 1,245 1,233 1,245 2,100
2020/08/27 1,244 1,245 1,232 1,242 1,500
2020/08/26 1,230 1,242 1,230 1,239 1,000
2020/08/25 1,248 1,248 1,236 1,242 1,300
2020/08/24 1,249 1,250 1,232 1,242 3,300
2020/08/21 1,241 1,243 1,227 1,230 900
2020/08/20 1,226 1,237 1,226 1,228 1,400
2020/08/19 1,229 1,246 1,226 1,231 1,500
2020/08/18 1,224 1,250 1,221 1,227 2,800
2020/08/17 1,217 1,220 1,217 1,220 700
2020/08/14 1,209 1,210 1,195 1,195 2,100
2020/08/13 1,200 1,209 1,200 1,209 3,300
2020/08/12 1,200 1,200 1,200 1,200 1,100
2020/08/11 1,199 1,199 1,184 1,194 3,100
2020/08/07 1,194 1,198 1,189 1,198 900
2020/08/06 1,196 1,198 1,195 1,198 2,500
2020/08/05 1,194 1,200 1,194 1,200 1,100
2020/08/04 1,199 1,203 1,196 1,203 1,400
2020/08/03 1,199 1,199 1,185 1,199 900
2020/07/31 1,199 1,199 1,185 1,190 1,800
2020/07/30 1,199 1,199 1,199 1,199 400
2020/07/29 1,198 1,198 1,196 1,197 800
2020/07/28 1,199 1,199 1,175 1,195 900
2020/07/27 1,199 1,199 1,176 1,194 2,400
2020/07/22 1,200 1,200 1,170 1,170 1,800
2020/07/21 1,185 1,200 1,185 1,200 900
2020/07/20 1,169 1,184 1,164 1,184 1,000
2020/07/17 1,184 1,184 1,155 1,155 900
2020/07/16 1,172 1,172 1,159 1,159 600
2020/07/15 1,187 1,187 1,165 1,172 1,200
2020/07/14 1,165 1,182 1,157 1,165 1,700
2020/07/13 1,150 1,159 1,150 1,154 1,700
2020/07/10 1,217 1,217 1,150 1,150 3,200
2020/07/09 1,203 1,204 1,200 1,200 1,100
2020/07/08 1,216 1,218 1,201 1,201 1,200
2020/07/07 1,217 1,217 1,198 1,198 700
2020/07/06 1,218 1,218 1,196 1,204 2,300
2020/07/03 1,202 1,202 1,182 1,199 800
2020/07/02 1,202 1,237 1,195 1,202 7,800
2020/07/01 1,211 1,228 1,199 1,202 5,600
2020/06/30 1,250 1,250 1,230 1,230 1,900
2020/06/29 1,219 1,250 1,200 1,250 6,900
2020/06/26 1,218 1,247 1,218 1,219 1,900
2020/06/25 1,240 1,255 1,211 1,218 2,700
2020/06/24 1,269 1,269 1,267 1,269 400
2020/06/23 1,269 1,272 1,258 1,270 1,800
2020/06/22 1,271 1,271 1,265 1,265 700
2020/06/19 1,261 1,270 1,256 1,270 1,000
2020/06/18 1,270 1,270 1,265 1,265 1,300
2020/06/17 1,273 1,273 1,270 1,273 5,600
2020/06/16 1,254 1,266 1,254 1,266 1,300
2020/06/15 1,242 1,254 1,242 1,254 400
2020/06/12 1,258 1,260 1,249 1,255 3,600
2020/06/11 1,265 1,270 1,259 1,259 6,500
2020/06/10 1,270 1,270 1,260 1,265 4,900
2020/06/09 1,270 1,270 1,264 1,269 3,500
2020/06/08 1,256 1,263 1,254 1,263 1,600
2020/06/05 1,237 1,259 1,237 1,251 2,200
2020/06/04 1,262 1,262 1,230 1,249 5,000
2020/06/03 1,251 1,262 1,250 1,262 2,300
2020/06/02 1,258 1,258 1,248 1,255 4,100
2020/06/01 1,269 1,269 1,245 1,258 4,300
2020/05/29 1,238 1,260 1,214 1,251 6,300
2020/05/28 1,208 1,246 1,208 1,226 11,100
2020/05/27 1,214 1,218 1,206 1,218 2,400
2020/05/26 1,215 1,218 1,210 1,214 3,200
2020/05/25 1,218 1,218 1,206 1,215 800
2020/05/22 1,212 1,218 1,207 1,218 3,200
2020/05/21 1,211 1,218 1,211 1,217 1,700
2020/05/20 1,209 1,215 1,209 1,215 2,400
2020/05/19 1,209 1,216 1,207 1,216 2,100
2020/05/18 1,210 1,210 1,202 1,209 1,500
2020/05/15 1,208 1,210 1,201 1,210 600
2020/05/14 1,208 1,208 1,200 1,200 1,500
2020/05/13 1,185 1,205 1,180 1,199 7,100
2020/05/12 1,203 1,220 1,203 1,212 3,100
2020/05/11 1,209 1,210 1,200 1,203 1,900
2020/05/08 1,207 1,207 1,174 1,206 2,900
2020/05/07 1,141 1,171 1,141 1,152 1,000
2020/05/01 1,180 1,180 1,165 1,165 2,400
2020/04/30 1,195 1,214 1,180 1,180 24,200
2020/04/28 1,194 1,194 1,169 1,169 1,900
2020/04/27 1,197 1,197 1,169 1,176 3,600
2020/04/24 1,198 1,198 1,183 1,193 1,900
2020/04/23 1,181 1,191 1,181 1,187 1,000
2020/04/22 1,180 1,198 1,170 1,192 5,600
2020/04/21 1,195 1,200 1,195 1,198 1,300
2020/04/20 1,200 1,200 1,184 1,200 900
2020/04/17 1,200 1,200 1,177 1,200 1,800
2020/04/16 1,200 1,200 1,179 1,200 2,100
2020/04/15 1,200 1,200 1,177 1,177 9,000
2020/04/14 1,196 1,214 1,190 1,190 13,100
2020/04/13 1,200 1,200 1,181 1,185 11,400
2020/04/10 1,211 1,211 1,139 1,200 21,300
2020/04/09 1,195 1,211 1,183 1,211 12,000
2020/04/08 1,157 1,198 1,157 1,198 7,900
2020/04/07 1,167 1,167 1,140 1,157 5,500
2020/04/06 1,152 1,164 1,140 1,142 3,000
2020/04/03 1,107 1,128 1,106 1,123 7,500
2020/04/02 1,123 1,128 1,097 1,123 5,600
2020/04/01 1,161 1,161 1,101 1,129 2,500
2020/03/31 1,173 1,173 1,096 1,173 4,100
2020/03/30 1,087 1,150 1,086 1,113 4,300
2020/03/27 1,119 1,178 1,100 1,155 24,000
2020/03/26 1,109 1,109 1,047 1,098 8,400
2020/03/25 1,098 1,100 1,039 1,100 9,400
2020/03/24 1,047 1,099 1,041 1,096 4,800
2020/03/23 1,059 1,060 1,008 1,047 10,300
2020/03/19 1,033 1,033 1,005 1,010 2,900
2020/03/18 1,016 1,066 1,000 1,003 5,700
2020/03/17 1,006 1,031 974 1,026 11,000
2020/03/16 1,001 1,061 986 1,006 10,200
2020/03/13 1,056 1,086 992 995 18,200
2020/03/12 1,099 1,099 1,085 1,086 9,600
2020/03/11 1,089 1,108 1,088 1,088 2,900
2020/03/10 1,080 1,155 1,077 1,090 6,300
2020/03/09 1,113 1,113 1,079 1,080 7,100
2020/03/06 1,130 1,134 1,113 1,113 11,400
2020/03/05 1,139 1,140 1,121 1,130 4,500
2020/03/04 1,111 1,133 1,111 1,115 4,500
2020/03/03 1,138 1,145 1,124 1,126 12,400
2020/03/02 1,107 1,146 1,100 1,127 4,300
2020/02/28 1,153 1,158 1,112 1,137 13,200
2020/02/27 1,171 1,185 1,158 1,158 4,500
2020/02/26 1,140 1,179 1,140 1,171 5,500
2020/02/25 1,180 1,190 1,170 1,170 7,300
2020/02/21 1,188 1,194 1,188 1,192 1,800
2020/02/20 1,193 1,195 1,188 1,188 3,700
2020/02/19 1,194 1,200 1,194 1,195 1,600
2020/02/18 1,205 1,207 1,194 1,194 2,700
2020/02/17 1,192 1,204 1,192 1,203 6,700
2020/02/14 1,200 1,207 1,191 1,192 8,500
2020/02/13 1,199 1,209 1,197 1,206 2,800
2020/02/12 1,200 1,210 1,195 1,210 6,400
2020/02/10 1,197 1,205 1,197 1,205 2,200
2020/02/07 1,189 1,202 1,184 1,195 4,200
2020/02/06 1,181 1,206 1,181 1,189 8,100
2020/02/05 1,193 1,212 1,187 1,188 6,600
2020/02/04 1,210 1,210 1,196 1,201 5,200
2020/02/03 1,198 1,204 1,191 1,192 3,700
2020/01/31 1,200 1,208 1,191 1,198 3,100
2020/01/30 1,199 1,203 1,190 1,200 5,600
2020/01/29 1,202 1,209 1,195 1,195 3,700
2020/01/28 1,198 1,202 1,196 1,200 5,800
2020/01/27 1,214 1,214 1,200 1,205 6,500
2020/01/24 1,224 1,224 1,214 1,214 4,300
2020/01/23 1,216 1,221 1,215 1,219 3,000
2020/01/22 1,211 1,219 1,211 1,216 1,700
2020/01/21 1,215 1,218 1,207 1,210 2,600
2020/01/20 1,220 1,220 1,202 1,203 5,000
2020/01/17 1,201 1,202 1,198 1,198 2,600
2020/01/16 1,222 1,222 1,201 1,202 2,300
2020/01/15 1,217 1,217 1,205 1,209 5,100
2020/01/14 1,210 1,224 1,210 1,222 4,000
2020/01/10 1,212 1,220 1,205 1,210 3,900
2020/01/09 1,198 1,218 1,198 1,212 6,100
2020/01/08 1,176 1,216 1,175 1,198 11,700
2020/01/07 1,200 1,211 1,185 1,189 12,100
2020/01/06 1,188 1,189 1,175 1,175 4,600

このページの先頭へ