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
2025/05/30 2,073 2,077 2,073 2,073 17,700
2025/05/29 2,073 2,074 2,073 2,073 5,800
2025/05/28 2,073 2,074 2,072 2,073 33,600
2025/05/27 2,073 2,073 2,072 2,073 10,400
2025/05/26 2,073 2,074 2,072 2,073 3,700
2025/05/23 2,073 2,074 2,073 2,073 12,700
2025/05/22 2,073 2,074 2,073 2,073 7,400
2025/05/21 2,073 2,074 2,073 2,073 5,400
2025/05/20 2,073 2,075 2,073 2,073 8,000
2025/05/19 2,074 2,075 2,072 2,073 37,000
2025/05/16 2,075 2,075 2,074 2,074 1,300
2025/05/15 2,074 2,075 2,074 2,074 1,600
2025/05/14 2,074 2,075 2,074 2,075 400
2025/05/13 2,075 2,075 2,074 2,074 700
2025/05/12 2,074 2,075 2,074 2,074 2,500
2025/05/09 2,074 2,090 2,073 2,073 55,500
2025/05/08 2,074 2,075 2,074 2,074 4,400
2025/05/07 2,074 2,075 2,074 2,074 4,800
2025/05/02 2,073 2,075 2,073 2,073 6,700
2025/05/01 2,074 2,074 2,073 2,073 1,400
2025/04/30 2,073 2,074 2,073 2,073 3,100
2025/04/28 2,073 2,073 2,073 2,073 1,600
2025/04/25 2,074 2,075 2,073 2,073 4,800
2025/04/24 2,074 2,075 2,073 2,073 1,100
2025/04/23 2,074 2,078 2,074 2,074 3,100
2025/04/22 2,073 2,076 2,073 2,074 6,500
2025/04/21 2,074 2,077 2,073 2,074 2,900
2025/04/18 2,074 2,077 2,074 2,077 2,400
2025/04/17 2,086 2,090 2,075 2,075 6,000
2025/04/16 2,074 2,087 2,073 2,073 13,700
2025/04/15 2,074 2,077 2,073 2,073 5,400
2025/04/14 2,073 2,075 2,073 2,073 2,100
2025/04/11 2,072 2,075 2,072 2,072 15,800
2025/04/10 2,071 2,071 2,070 2,070 5,400
2025/04/09 2,069 2,070 2,069 2,069 22,200
2025/04/08 2,068 2,070 2,068 2,068 20,000
2025/04/07 2,068 2,069 2,067 2,067 24,100
2025/04/04 2,068 2,070 2,067 2,068 38,800
2025/04/03 2,068 2,068 2,067 2,067 12,200
2025/04/02 2,067 2,068 2,067 2,067 4,000
2025/04/01 2,068 2,069 2,067 2,067 21,600
2025/03/31 2,067 2,069 2,067 2,067 13,500
2025/03/28 2,067 2,069 2,067 2,067 15,500
2025/03/27 2,065 2,067 2,065 2,065 14,800
2025/03/26 2,063 2,070 2,063 2,070 11,000
2025/03/25 2,063 2,072 2,062 2,072 24,800
2025/03/24 2,071 2,071 2,061 2,063 18,800
2025/03/21 2,071 2,073 2,071 2,073 20,000
2025/03/19 2,071 2,073 2,070 2,072 36,000
2025/03/18 2,069 2,072 2,069 2,072 28,000
2025/03/17 2,071 2,071 2,067 2,069 30,000
2025/03/14 2,073 2,074 2,069 2,071 111,300
2025/03/13 2,071 2,073 2,071 2,071 21,300
2025/03/12 2,069 2,073 2,069 2,071 96,700
2025/03/11 2,068 2,070 2,068 2,069 80,200
2025/03/10 2,068 2,069 2,068 2,068 41,600
2025/03/07 2,067 2,069 2,067 2,068 51,600
2025/03/06 2,068 2,069 2,067 2,067 112,200
2025/03/05 2,068 2,069 2,068 2,068 37,600
2025/03/04 2,067 2,069 2,066 2,068 105,600
2025/03/03 2,066 2,068 2,066 2,066 95,200
2025/02/28 2,065 2,068 2,065 2,066 69,500
2025/02/27 2,065 2,067 2,065 2,066 101,000
2025/02/26 2,066 2,067 2,065 2,065 80,900
2025/02/25 2,067 2,068 2,066 2,066 86,600
2025/02/21 2,067 2,068 2,067 2,067 124,700
2025/02/20 2,068 2,069 2,067 2,067 98,600
2025/02/19 2,068 2,070 2,067 2,068 77,600
2025/02/18 2,068 2,069 2,066 2,067 64,400
2025/02/17 2,070 2,071 2,068 2,068 123,700
2025/02/14 2,071 2,072 2,070 2,070 80,700
2025/02/13 2,071 2,074 2,070 2,072 217,000
2025/02/12 2,073 2,074 2,070 2,070 239,800
2025/02/10 2,074 2,076 2,069 2,073 1,056,300
2025/02/07 2,028 2,028 2,028 2,028 61,300
2025/02/06 1,586 1,628 1,529 1,628 42,600
2025/02/05 1,568 1,593 1,568 1,583 7,400
2025/02/04 1,586 1,589 1,560 1,565 10,100
2025/02/03 1,599 1,603 1,563 1,563 17,700
2025/01/31 1,585 1,600 1,576 1,582 18,800
2025/01/30 1,609 1,609 1,571 1,580 88,000
2025/01/29 1,601 1,618 1,596 1,616 23,500
2025/01/28 1,600 1,623 1,588 1,594 19,300
2025/01/27 1,610 1,618 1,582 1,599 30,200
2025/01/24 1,585 1,599 1,562 1,598 32,600
2025/01/23 1,560 1,626 1,560 1,584 92,600
2025/01/22 1,473 1,494 1,473 1,494 10,100
2025/01/21 1,497 1,498 1,481 1,481 7,400
2025/01/20 1,484 1,498 1,470 1,497 12,300
2025/01/17 1,450 1,469 1,435 1,458 14,800
2025/01/16 1,484 1,484 1,451 1,453 18,800
2025/01/15 1,501 1,501 1,480 1,484 12,600
2025/01/14 1,501 1,515 1,475 1,499 15,200
2025/01/10 1,504 1,504 1,492 1,493 7,500
2025/01/09 1,519 1,519 1,492 1,492 25,200
2025/01/08 1,524 1,530 1,517 1,519 10,900
2025/01/07 1,551 1,564 1,511 1,524 21,800
2025/01/06 1,480 1,511 1,475 1,511 38,100

このページの先頭へ