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
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
2023/06/05 1,425 1,435 1,408 1,425 59,600
2023/06/02 1,420 1,446 1,401 1,407 108,400
2023/06/01 1,404 1,430 1,404 1,417 38,200
2023/05/31 1,424 1,434 1,400 1,403 44,500
2023/05/30 1,400 1,435 1,400 1,430 73,300
2023/05/29 1,390 1,404 1,385 1,391 52,100
2023/05/26 1,407 1,417 1,377 1,388 98,500
2023/05/25 1,410 1,430 1,405 1,411 47,800
2023/05/24 1,405 1,430 1,399 1,423 64,100
2023/05/23 1,480 1,480 1,391 1,430 199,300
2023/05/22 1,407 1,477 1,407 1,470 117,800
2023/05/19 1,370 1,411 1,344 1,404 147,800
2023/05/18 1,270 1,335 1,270 1,316 169,200
2023/05/17 1,272 1,280 1,250 1,259 158,200
2023/05/16 1,255 1,273 1,248 1,257 141,500
2023/05/15 1,261 1,275 1,220 1,258 496,900
2023/05/12 1,081 1,081 1,081 1,081 27,200
2023/05/11 942 959 931 931 9,700
2023/05/10 952 952 929 943 18,000
2023/05/09 925 947 922 947 25,000
2023/05/08 922 926 914 924 19,500
2023/05/02 915 922 912 913 9,900
2023/05/01 919 922 913 920 15,900
2023/04/28 911 920 906 920 16,800
2023/04/27 913 914 907 907 30,900
2023/04/26 919 921 908 913 33,300
2023/04/25 911 919 910 910 10,300
2023/04/24 919 921 907 912 13,700
2023/04/21 925 925 914 916 6,400
2023/04/20 921 925 917 919 12,700
2023/04/19 913 917 910 915 5,700
2023/04/18 909 923 909 912 6,400
2023/04/17 913 913 911 912 6,000
2023/04/14 912 918 911 913 7,600
2023/04/13 914 914 910 910 3,700
2023/04/12 909 914 909 911 5,800
2023/04/11 912 912 906 908 6,500
2023/04/10 920 920 909 912 6,200
2023/04/07 913 913 905 907 12,800
2023/04/06 915 920 910 910 8,700
2023/04/05 914 917 911 912 4,900
2023/04/04 914 919 911 915 17,000
2023/04/03 910 925 910 914 15,500
2023/03/31 915 918 907 908 8,700
2023/03/30 910 915 901 915 9,600
2023/03/29 919 935 916 935 15,800
2023/03/28 925 926 918 921 6,400
2023/03/27 922 926 918 923 8,300
2023/03/24 918 921 916 920 7,100
2023/03/23 906 922 905 922 7,100
2023/03/22 900 907 899 907 9,900
2023/03/20 899 900 895 895 15,000
2023/03/17 890 898 889 895 11,000
2023/03/16 890 890 878 887 27,500
2023/03/15 895 898 891 893 11,500
2023/03/14 900 900 890 894 14,400
2023/03/13 914 914 893 900 25,800
2023/03/10 928 928 916 917 21,000
2023/03/09 927 929 923 929 9,700
2023/03/08 927 929 924 927 9,100
2023/03/07 925 928 923 928 6,300
2023/03/06 928 928 917 925 18,900
2023/03/03 922 926 915 926 17,900
2023/03/02 929 929 914 920 9,700
2023/03/01 926 927 911 917 13,700
2023/02/28 931 932 925 926 15,300
2023/02/27 929 932 907 920 53,000
2023/02/24 891 895 891 893 5,300
2023/02/22 896 898 889 890 6,000
2023/02/21 893 895 890 894 4,200
2023/02/20 882 894 882 892 5,600
2023/02/17 882 886 877 882 6,300
2023/02/16 883 887 879 882 6,600
2023/02/15 875 885 875 883 8,900
2023/02/14 876 882 875 875 4,100
2023/02/13 878 878 870 876 6,600
2023/02/10 887 887 869 881 17,200
2023/02/09 867 880 865 879 12,200
2023/02/08 867 871 865 869 9,500
2023/02/07 866 870 866 867 3,300
2023/02/06 869 870 864 868 4,200
2023/02/03 868 870 862 864 5,700
2023/02/02 867 868 866 868 2,800
2023/02/01 864 871 863 871 7,400
2023/01/31 862 866 862 863 3,500
2023/01/30 873 875 861 861 26,700
2023/01/27 874 874 872 873 4,200
2023/01/26 874 875 868 873 7,000
2023/01/25 876 880 872 872 3,600
2023/01/24 875 876 871 876 5,200
2023/01/23 872 875 871 875 4,700
2023/01/20 867 870 864 868 4,000
2023/01/19 870 870 863 867 3,500
2023/01/18 871 871 863 865 5,100
2023/01/17 857 867 857 866 7,600
2023/01/16 851 860 850 857 10,900
2023/01/13 856 858 850 852 5,300
2023/01/12 850 856 845 852 7,700
2023/01/11 854 854 846 853 23,200
2023/01/10 872 872 854 854 18,000
2023/01/06 872 874 865 868 15,100
2023/01/05 868 882 864 872 10,700
2023/01/04 882 883 863 865 11,200

このページの先頭へ