東洋水産(2875)の株価時系列情報
東洋水産(2875)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 9,839 | 10,170 | 9,601 | 9,665 | 811,200 |
| 2025/07/30 | 9,781 | 9,895 | 9,702 | 9,818 | 472,400 |
| 2025/07/29 | 9,900 | 9,915 | 9,727 | 9,781 | 351,300 |
| 2025/07/28 | 10,100 | 10,100 | 9,987 | 10,005 | 326,400 |
| 2025/07/25 | 9,990 | 10,140 | 9,968 | 10,105 | 466,700 |
| 2025/07/24 | 9,840 | 9,978 | 9,832 | 9,911 | 424,800 |
| 2025/07/23 | 9,655 | 9,845 | 9,563 | 9,755 | 590,600 |
| 2025/07/22 | 9,770 | 9,882 | 9,605 | 9,653 | 486,700 |
| 2025/07/18 | 9,646 | 9,798 | 9,638 | 9,727 | 448,500 |
| 2025/07/17 | 9,521 | 9,594 | 9,473 | 9,558 | 366,800 |
| 2025/07/16 | 9,538 | 9,608 | 9,500 | 9,578 | 420,600 |
| 2025/07/15 | 9,416 | 9,495 | 9,387 | 9,441 | 356,700 |
| 2025/07/14 | 9,199 | 9,374 | 9,159 | 9,334 | 428,500 |
| 2025/07/11 | 9,042 | 9,141 | 9,022 | 9,049 | 468,200 |
| 2025/07/10 | 8,920 | 8,971 | 8,838 | 8,951 | 469,800 |
| 2025/07/09 | 9,125 | 9,189 | 9,020 | 9,020 | 295,700 |
| 2025/07/08 | 9,275 | 9,286 | 9,078 | 9,081 | 413,700 |
| 2025/07/07 | 9,362 | 9,365 | 9,302 | 9,312 | 193,000 |
| 2025/07/04 | 9,480 | 9,483 | 9,350 | 9,395 | 256,800 |
| 2025/07/03 | 9,640 | 9,683 | 9,492 | 9,534 | 396,000 |
| 2025/07/02 | 9,480 | 9,578 | 9,430 | 9,533 | 290,900 |
| 2025/07/01 | 9,570 | 9,609 | 9,480 | 9,511 | 249,200 |
| 2025/06/30 | 9,500 | 9,625 | 9,438 | 9,585 | 437,700 |
| 2025/06/27 | 9,343 | 9,465 | 9,323 | 9,384 | 295,400 |
| 2025/06/26 | 9,226 | 9,343 | 9,180 | 9,326 | 401,200 |
| 2025/06/25 | 9,225 | 9,380 | 9,196 | 9,285 | 336,200 |
| 2025/06/24 | 9,300 | 9,300 | 9,241 | 9,246 | 208,800 |
| 2025/06/23 | 9,168 | 9,243 | 9,163 | 9,195 | 130,800 |
| 2025/06/20 | 9,200 | 9,270 | 9,101 | 9,218 | 623,700 |
| 2025/06/19 | 9,552 | 9,566 | 9,221 | 9,256 | 440,800 |
| 2025/06/18 | 9,522 | 9,622 | 9,491 | 9,507 | 319,200 |
| 2025/06/17 | 9,499 | 9,530 | 9,424 | 9,455 | 325,500 |
| 2025/06/16 | 9,391 | 9,456 | 9,328 | 9,376 | 375,300 |
| 2025/06/13 | 9,327 | 9,335 | 9,201 | 9,260 | 468,300 |
| 2025/06/12 | 9,141 | 9,295 | 9,131 | 9,195 | 440,400 |
| 2025/06/11 | 8,903 | 9,056 | 8,901 | 9,056 | 697,500 |
| 2025/06/10 | 9,040 | 9,118 | 8,991 | 8,998 | 437,900 |
| 2025/06/09 | 9,101 | 9,120 | 8,995 | 9,039 | 416,100 |
| 2025/06/06 | 9,117 | 9,179 | 9,069 | 9,105 | 325,200 |
| 2025/06/05 | 9,209 | 9,358 | 9,096 | 9,128 | 489,200 |
| 2025/06/04 | 9,360 | 9,518 | 9,350 | 9,359 | 392,500 |
| 2025/06/03 | 9,238 | 9,393 | 9,174 | 9,283 | 271,600 |
| 2025/06/02 | 9,451 | 9,465 | 9,306 | 9,309 | 401,300 |
| 2025/05/30 | 9,511 | 9,686 | 9,511 | 9,590 | 632,100 |
| 2025/05/29 | 9,630 | 9,671 | 9,524 | 9,604 | 338,500 |
| 2025/05/28 | 9,619 | 9,717 | 9,511 | 9,550 | 364,600 |
| 2025/05/27 | 9,479 | 9,567 | 9,429 | 9,529 | 238,000 |
| 2025/05/26 | 9,520 | 9,541 | 9,455 | 9,523 | 183,800 |
| 2025/05/23 | 9,450 | 9,529 | 9,435 | 9,521 | 267,900 |
| 2025/05/22 | 9,400 | 9,495 | 9,330 | 9,405 | 229,700 |
| 2025/05/21 | 9,632 | 9,660 | 9,391 | 9,395 | 425,300 |
| 2025/05/20 | 9,528 | 9,540 | 9,406 | 9,498 | 341,800 |
| 2025/05/19 | 9,582 | 9,648 | 9,496 | 9,539 | 283,000 |
| 2025/05/16 | 9,899 | 9,914 | 9,660 | 9,672 | 256,100 |
| 2025/05/15 | 9,568 | 9,842 | 9,551 | 9,770 | 376,700 |
| 2025/05/14 | 9,600 | 9,703 | 9,520 | 9,632 | 665,700 |
| 2025/05/13 | 9,892 | 10,040 | 9,680 | 9,896 | 1,043,100 |
| 2025/05/12 | 9,608 | 10,180 | 9,438 | 9,592 | 1,975,800 |
| 2025/05/09 | 9,477 | 9,546 | 9,424 | 9,458 | 412,800 |
| 2025/05/08 | 9,321 | 9,427 | 9,188 | 9,387 | 283,300 |
| 2025/05/07 | 9,303 | 9,368 | 9,230 | 9,306 | 426,700 |
| 2025/05/02 | 9,185 | 9,356 | 9,180 | 9,303 | 252,900 |
| 2025/05/01 | 9,240 | 9,289 | 9,154 | 9,231 | 212,100 |
| 2025/04/30 | 9,100 | 9,295 | 9,086 | 9,220 | 558,500 |
| 2025/04/28 | 8,976 | 9,077 | 8,932 | 8,994 | 294,100 |
| 2025/04/25 | 9,012 | 9,071 | 8,941 | 8,976 | 403,400 |
| 2025/04/24 | 9,115 | 9,187 | 8,971 | 9,012 | 443,600 |
| 2025/04/23 | 9,195 | 9,221 | 9,098 | 9,100 | 384,700 |
| 2025/04/22 | 8,990 | 9,178 | 8,953 | 9,108 | 222,400 |
| 2025/04/21 | 9,035 | 9,157 | 9,021 | 9,050 | 219,800 |
| 2025/04/18 | 8,965 | 9,131 | 8,899 | 9,101 | 318,700 |
| 2025/04/17 | 8,796 | 8,920 | 8,711 | 8,900 | 288,400 |
| 2025/04/16 | 8,690 | 8,875 | 8,690 | 8,844 | 383,400 |
| 2025/04/15 | 8,637 | 8,743 | 8,591 | 8,690 | 286,700 |
| 2025/04/14 | 8,600 | 8,705 | 8,539 | 8,556 | 252,700 |
| 2025/04/11 | 8,539 | 8,590 | 8,436 | 8,516 | 538,500 |
| 2025/04/10 | 8,770 | 8,896 | 8,675 | 8,834 | 555,400 |
| 2025/04/09 | 8,467 | 8,550 | 8,327 | 8,470 | 359,300 |
| 2025/04/08 | 8,308 | 8,589 | 8,290 | 8,534 | 492,000 |
| 2025/04/07 | 7,916 | 8,188 | 7,748 | 8,008 | 910,400 |
| 2025/04/04 | 8,526 | 8,568 | 8,191 | 8,366 | 581,700 |
| 2025/04/03 | 8,388 | 8,722 | 8,382 | 8,611 | 659,200 |
| 2025/04/02 | 8,679 | 8,802 | 8,610 | 8,688 | 483,600 |
| 2025/04/01 | 8,860 | 8,966 | 8,638 | 8,693 | 541,600 |
| 2025/03/31 | 8,825 | 8,872 | 8,690 | 8,794 | 807,800 |
| 2025/03/28 | 9,194 | 9,284 | 9,114 | 9,275 | 426,200 |
| 2025/03/27 | 9,246 | 9,388 | 9,210 | 9,354 | 553,100 |
| 2025/03/26 | 9,544 | 9,544 | 9,278 | 9,317 | 530,800 |
| 2025/03/25 | 9,697 | 9,829 | 9,646 | 9,648 | 430,300 |
| 2025/03/24 | 9,600 | 9,720 | 9,540 | 9,628 | 464,900 |
| 2025/03/21 | 9,500 | 9,627 | 9,490 | 9,525 | 582,700 |
| 2025/03/19 | 9,378 | 9,580 | 9,364 | 9,551 | 378,500 |
| 2025/03/18 | 9,310 | 9,470 | 9,310 | 9,420 | 296,900 |
| 2025/03/17 | 9,250 | 9,376 | 9,228 | 9,310 | 343,200 |
| 2025/03/14 | 9,035 | 9,247 | 9,024 | 9,166 | 418,500 |
| 2025/03/13 | 9,100 | 9,134 | 9,020 | 9,034 | 211,800 |
| 2025/03/12 | 8,911 | 9,130 | 8,899 | 9,063 | 380,800 |
| 2025/03/11 | 8,833 | 9,017 | 8,775 | 8,970 | 657,700 |
| 2025/03/10 | 8,766 | 8,859 | 8,691 | 8,788 | 350,500 |
| 2025/03/07 | 8,866 | 8,900 | 8,789 | 8,809 | 285,100 |
| 2025/03/06 | 8,959 | 8,995 | 8,844 | 8,958 | 291,800 |
| 2025/03/05 | 8,866 | 8,941 | 8,766 | 8,888 | 462,500 |
| 2025/03/04 | 8,869 | 8,893 | 8,632 | 8,755 | 499,300 |
| 2025/03/03 | 9,011 | 9,048 | 8,959 | 9,027 | 320,200 |
| 2025/02/28 | 9,048 | 9,127 | 8,846 | 8,890 | 512,100 |
| 2025/02/27 | 9,037 | 9,074 | 9,000 | 9,074 | 231,000 |
| 2025/02/26 | 8,960 | 9,025 | 8,824 | 9,005 | 390,000 |
| 2025/02/25 | 8,977 | 9,050 | 8,908 | 8,987 | 493,700 |
| 2025/02/21 | 9,029 | 9,070 | 8,977 | 9,063 | 603,800 |
| 2025/02/20 | 9,246 | 9,298 | 9,010 | 9,159 | 727,700 |
| 2025/02/19 | 8,918 | 9,371 | 8,893 | 9,302 | 1,845,700 |
| 2025/02/18 | 8,561 | 8,708 | 8,550 | 8,695 | 444,300 |
| 2025/02/17 | 8,516 | 8,687 | 8,456 | 8,564 | 727,800 |
| 2025/02/14 | 8,704 | 8,771 | 8,491 | 8,521 | 1,271,500 |
| 2025/02/13 | 8,904 | 8,957 | 8,792 | 8,854 | 612,000 |
| 2025/02/12 | 9,050 | 9,083 | 8,834 | 8,913 | 905,800 |
| 2025/02/10 | 9,230 | 9,230 | 9,061 | 9,078 | 554,900 |
| 2025/02/07 | 9,341 | 9,394 | 9,250 | 9,298 | 442,200 |
| 2025/02/06 | 9,563 | 9,630 | 9,308 | 9,310 | 684,400 |
| 2025/02/05 | 9,554 | 9,654 | 9,384 | 9,503 | 649,800 |
| 2025/02/04 | 9,475 | 9,530 | 9,264 | 9,375 | 1,058,500 |
| 2025/02/03 | 9,150 | 9,579 | 9,125 | 9,175 | 1,646,000 |
| 2025/01/31 | 10,485 | 10,785 | 10,005 | 10,050 | 1,410,400 |
| 2025/01/30 | 10,420 | 10,575 | 10,395 | 10,525 | 376,100 |
| 2025/01/29 | 10,250 | 10,435 | 10,220 | 10,370 | 380,700 |
| 2025/01/28 | 10,220 | 10,390 | 10,100 | 10,280 | 361,000 |
| 2025/01/27 | 10,150 | 10,285 | 10,120 | 10,195 | 317,700 |
| 2025/01/24 | 10,070 | 10,225 | 10,070 | 10,080 | 244,400 |
| 2025/01/23 | 10,070 | 10,125 | 10,015 | 10,070 | 293,100 |
| 2025/01/22 | 10,000 | 10,150 | 9,958 | 10,075 | 327,400 |
| 2025/01/21 | 10,200 | 10,215 | 9,880 | 10,010 | 490,700 |
| 2025/01/20 | 10,145 | 10,175 | 10,020 | 10,065 | 225,800 |
| 2025/01/17 | 10,070 | 10,130 | 9,967 | 10,045 | 315,700 |
| 2025/01/16 | 10,140 | 10,280 | 10,035 | 10,080 | 335,400 |
| 2025/01/15 | 10,435 | 10,475 | 10,170 | 10,195 | 263,700 |
| 2025/01/14 | 10,600 | 10,680 | 10,290 | 10,335 | 348,600 |
| 2025/01/10 | 10,565 | 10,710 | 10,530 | 10,650 | 431,400 |
| 2025/01/09 | 10,650 | 10,845 | 10,580 | 10,580 | 427,300 |
| 2025/01/08 | 10,650 | 10,650 | 10,500 | 10,570 | 344,600 |
| 2025/01/07 | 10,555 | 10,655 | 10,460 | 10,600 | 295,000 |
| 2025/01/06 | 10,705 | 10,725 | 10,480 | 10,520 | 274,500 |
| 2024/12/30 | 10,860 | 10,895 | 10,665 | 10,760 | 209,000 |
| 2024/12/27 | 10,760 | 10,795 | 10,660 | 10,760 | 241,000 |
| 2024/12/26 | 10,675 | 10,770 | 10,630 | 10,770 | 146,800 |
| 2024/12/25 | 10,755 | 10,795 | 10,545 | 10,660 | 209,900 |
| 2024/12/24 | 10,745 | 10,830 | 10,710 | 10,810 | 169,500 |
| 2024/12/23 | 10,840 | 10,890 | 10,765 | 10,820 | 231,300 |
| 2024/12/20 | 10,750 | 10,960 | 10,715 | 10,720 | 659,700 |
| 2024/12/19 | 10,380 | 10,695 | 10,370 | 10,625 | 273,100 |
| 2024/12/18 | 10,700 | 10,815 | 10,600 | 10,600 | 371,900 |
| 2024/12/17 | 10,535 | 10,650 | 10,520 | 10,520 | 225,400 |
| 2024/12/16 | 10,590 | 10,710 | 10,520 | 10,535 | 185,400 |
| 2024/12/13 | 10,465 | 10,545 | 10,320 | 10,525 | 348,700 |
| 2024/12/12 | 10,580 | 10,610 | 10,415 | 10,510 | 402,700 |
| 2024/12/11 | 10,660 | 10,670 | 10,390 | 10,390 | 337,800 |
| 2024/12/10 | 10,560 | 10,630 | 10,360 | 10,550 | 351,500 |
| 2024/12/09 | 10,620 | 10,660 | 10,480 | 10,530 | 252,300 |
| 2024/12/06 | 10,690 | 10,755 | 10,570 | 10,580 | 206,800 |
| 2024/12/05 | 10,845 | 10,890 | 10,500 | 10,665 | 263,200 |
| 2024/12/04 | 10,930 | 11,020 | 10,820 | 10,860 | 281,000 |
| 2024/12/03 | 10,735 | 10,970 | 10,730 | 10,895 | 320,700 |
| 2024/12/02 | 10,510 | 10,810 | 10,465 | 10,745 | 385,800 |
| 2024/11/29 | 10,600 | 10,630 | 10,485 | 10,505 | 265,800 |
| 2024/11/28 | 10,435 | 10,710 | 10,405 | 10,700 | 328,100 |
| 2024/11/27 | 10,635 | 10,660 | 10,290 | 10,475 | 524,600 |
| 2024/11/26 | 10,700 | 10,820 | 10,480 | 10,625 | 575,400 |
| 2024/11/25 | 10,980 | 11,085 | 10,880 | 10,915 | 519,700 |
| 2024/11/22 | 10,630 | 10,895 | 10,585 | 10,845 | 634,300 |
| 2024/11/21 | 10,335 | 10,615 | 10,335 | 10,485 | 440,700 |
| 2024/11/20 | 10,260 | 10,335 | 10,185 | 10,315 | 271,100 |
| 2024/11/19 | 10,105 | 10,165 | 10,010 | 10,165 | 249,700 |
| 2024/11/18 | 10,050 | 10,180 | 9,998 | 10,020 | 313,300 |
| 2024/11/15 | 10,285 | 10,355 | 10,140 | 10,235 | 383,700 |
| 2024/11/14 | 10,150 | 10,400 | 10,140 | 10,335 | 867,400 |
| 2024/11/13 | 9,902 | 10,010 | 9,800 | 10,010 | 581,700 |
| 2024/11/12 | 9,720 | 9,850 | 9,607 | 9,810 | 607,500 |
| 2024/11/11 | 9,257 | 9,815 | 9,246 | 9,647 | 1,288,100 |
| 2024/11/08 | 8,989 | 9,292 | 8,605 | 8,981 | 1,396,100 |
| 2024/11/07 | 8,966 | 9,115 | 8,888 | 8,989 | 598,600 |
| 2024/11/06 | 8,877 | 9,080 | 8,855 | 8,906 | 586,700 |
| 2024/11/05 | 8,850 | 8,965 | 8,745 | 8,925 | 507,800 |
| 2024/11/01 | 8,942 | 8,972 | 8,800 | 8,806 | 499,500 |
| 2024/10/31 | 8,925 | 9,081 | 8,901 | 9,032 | 419,800 |
| 2024/10/30 | 9,097 | 9,166 | 9,032 | 9,075 | 1,482,800 |
| 2024/10/29 | 9,000 | 9,092 | 8,939 | 9,050 | 483,800 |
| 2024/10/28 | 8,774 | 8,870 | 8,717 | 8,827 | 361,700 |
| 2024/10/25 | 8,700 | 8,761 | 8,560 | 8,739 | 362,900 |
| 2024/10/24 | 8,700 | 8,718 | 8,600 | 8,668 | 357,900 |
| 2024/10/23 | 8,800 | 8,849 | 8,687 | 8,779 | 369,200 |
| 2024/10/22 | 8,788 | 8,865 | 8,710 | 8,770 | 334,800 |
| 2024/10/21 | 8,950 | 8,950 | 8,793 | 8,795 | 435,100 |
| 2024/10/18 | 8,976 | 8,999 | 8,913 | 8,963 | 389,300 |
| 2024/10/17 | 9,063 | 9,063 | 8,927 | 8,963 | 348,400 |
| 2024/10/16 | 9,126 | 9,274 | 9,040 | 9,062 | 417,200 |
| 2024/10/15 | 9,281 | 9,367 | 9,238 | 9,300 | 466,700 |
| 2024/10/11 | 9,261 | 9,291 | 9,139 | 9,202 | 429,000 |
| 2024/10/10 | 9,384 | 9,403 | 9,179 | 9,309 | 558,700 |
| 2024/10/09 | 9,360 | 9,470 | 9,311 | 9,358 | 268,500 |
| 2024/10/08 | 9,570 | 9,591 | 9,300 | 9,314 | 419,000 |
| 2024/10/07 | 9,643 | 9,761 | 9,622 | 9,720 | 324,500 |