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
2026/03/27 11,010 11,130 11,000 11,025 384,500
2026/03/26 10,795 11,075 10,700 11,030 464,200
2026/03/25 10,865 10,890 10,730 10,755 414,700
2026/03/24 10,750 10,785 10,645 10,730 204,100
2026/03/23 10,655 10,665 10,455 10,520 323,600
2026/03/19 10,900 10,995 10,815 10,820 507,100
2026/03/18 10,835 11,100 10,800 11,095 293,900
2026/03/17 10,835 10,935 10,795 10,845 289,300
2026/03/16 11,075 11,145 10,815 10,845 316,200
2026/03/13 10,855 11,020 10,820 10,955 541,500
2026/03/12 11,215 11,245 10,950 11,115 463,200
2026/03/11 11,695 11,775 11,515 11,515 248,400
2026/03/10 11,785 11,915 11,445 11,520 399,100
2026/03/09 11,745 11,750 11,295 11,585 557,300
2026/03/06 11,620 11,850 11,610 11,730 306,000
2026/03/05 11,995 12,045 11,715 11,725 478,900
2026/03/04 11,610 11,795 11,545 11,700 389,200
2026/03/03 12,145 12,155 11,785 11,810 283,500
2026/03/02 12,150 12,405 12,090 12,355 206,400
2026/02/27 12,200 12,355 12,130 12,295 229,200
2026/02/26 12,295 12,350 12,200 12,200 188,000
2026/02/25 12,185 12,310 12,075 12,310 254,800
2026/02/24 12,145 12,150 11,970 12,025 242,000
2026/02/20 11,900 12,020 11,870 12,000 241,900
2026/02/19 11,920 11,955 11,720 11,925 251,300
2026/02/18 12,015 12,340 12,015 12,030 433,900
2026/02/17 11,890 12,100 11,855 12,060 379,200
2026/02/16 11,930 12,025 11,640 11,830 322,200
2026/02/13 11,845 12,035 11,800 11,945 474,200
2026/02/12 12,030 12,080 11,905 11,975 406,400
2026/02/10 12,065 12,150 11,965 12,085 241,900
2026/02/09 12,050 12,185 11,810 12,065 270,400
2026/02/06 11,800 11,885 11,700 11,840 336,500
2026/02/05 11,570 11,785 11,380 11,770 569,300
2026/02/04 11,390 11,540 11,115 11,370 483,000
2026/02/03 11,135 11,410 11,065 11,410 455,800
2026/02/02 11,330 11,410 11,010 11,065 569,900
2026/01/30 11,225 11,635 10,770 11,030 914,100
2026/01/29 10,880 11,050 10,785 10,960 357,700
2026/01/28 11,070 11,150 10,950 10,995 378,900
2026/01/27 11,045 11,210 11,000 11,140 432,600
2026/01/26 10,955 11,050 10,780 10,925 394,800
2026/01/23 11,235 11,350 10,955 11,065 457,800
2026/01/22 11,230 11,285 11,075 11,200 338,000
2026/01/21 11,260 11,380 11,160 11,230 422,500
2026/01/20 11,210 11,380 11,180 11,310 344,500
2026/01/19 11,100 11,345 11,070 11,250 449,000
2026/01/16 10,955 11,050 10,820 10,980 267,200
2026/01/15 10,895 11,095 10,875 11,040 249,900
2026/01/14 10,810 10,890 10,720 10,840 285,300
2026/01/13 10,900 11,075 10,805 10,880 276,200
2026/01/09 10,750 10,770 10,665 10,710 470,100
2026/01/08 10,690 10,770 10,645 10,750 424,100
2026/01/07 10,585 10,840 10,490 10,750 435,900
2026/01/06 10,865 10,895 10,805 10,840 177,900
2026/01/05 10,735 10,830 10,710 10,825 193,200
2025/12/30 10,800 10,810 10,720 10,750 146,300
2025/12/29 10,875 10,880 10,750 10,790 123,000
2025/12/26 10,900 10,900 10,795 10,875 109,800
2025/12/25 10,950 10,995 10,795 10,835 109,400
2025/12/24 10,965 11,030 10,850 10,900 141,900
2025/12/23 10,900 11,065 10,885 11,000 204,800
2025/12/22 11,060 11,060 10,765 10,855 178,700
2025/12/19 11,085 11,085 10,980 11,010 240,900
2025/12/18 11,095 11,165 11,015 11,075 216,700
2025/12/17 11,115 11,160 10,935 10,960 245,800
2025/12/16 11,280 11,305 11,130 11,130 278,600
2025/12/15 11,095 11,330 11,075 11,270 317,300
2025/12/12 11,000 11,035 10,900 10,950 309,100
2025/12/11 10,785 10,840 10,700 10,800 276,800
2025/12/10 10,600 10,745 10,580 10,745 332,300
2025/12/09 10,730 10,770 10,580 10,610 204,600
2025/12/08 10,660 10,790 10,595 10,760 189,900
2025/12/05 10,775 10,880 10,580 10,595 214,200
2025/12/04 10,960 10,960 10,790 10,820 331,100
2025/12/03 10,880 10,920 10,615 10,660 312,200
2025/12/02 11,035 11,065 10,920 10,920 197,300
2025/12/01 11,180 11,290 10,960 10,995 194,300
2025/11/28 11,235 11,325 11,205 11,210 166,900
2025/11/27 11,085 11,245 11,030 11,245 260,800
2025/11/26 10,975 11,210 10,880 11,120 353,800
2025/11/25 11,100 11,145 10,830 10,835 316,100
2025/11/21 10,760 11,095 10,760 11,040 424,100
2025/11/20 10,740 10,895 10,675 10,735 350,000
2025/11/19 10,500 10,700 10,495 10,665 378,300
2025/11/18 10,375 10,560 10,350 10,355 232,100
2025/11/17 10,320 10,415 10,285 10,340 257,600
2025/11/14 10,385 10,470 10,335 10,345 188,300
2025/11/13 10,350 10,425 10,320 10,375 226,700
2025/11/12 10,165 10,465 10,150 10,390 312,100
2025/11/11 10,290 10,290 10,140 10,165 286,400
2025/11/10 10,390 10,450 10,260 10,300 326,900
2025/11/07 10,400 10,435 10,225 10,385 377,100
2025/11/06 10,280 10,380 10,205 10,205 364,300
2025/11/05 10,170 10,300 10,020 10,250 535,000
2025/11/04 10,300 10,555 10,050 10,165 1,095,800
2025/10/31 10,300 11,235 10,300 11,195 883,100
2025/10/30 10,210 10,350 10,170 10,275 423,100
2025/10/29 10,420 10,500 10,240 10,240 250,000
2025/10/28 10,440 10,550 10,380 10,470 229,500
2025/10/27 10,415 10,545 10,405 10,485 249,200
2025/10/24 10,485 10,540 10,375 10,410 268,100
2025/10/23 10,380 10,535 10,325 10,455 315,900
2025/10/22 10,350 10,450 10,350 10,410 202,800
2025/10/21 10,315 10,375 10,275 10,350 215,700
2025/10/20 10,465 10,475 10,335 10,355 254,900
2025/10/17 10,325 10,435 10,325 10,350 231,200
2025/10/16 10,280 10,445 10,255 10,280 281,000
2025/10/15 10,130 10,350 10,125 10,245 320,700
2025/10/14 10,055 10,280 10,045 10,235 309,700
2025/10/10 10,385 10,385 10,210 10,240 299,200
2025/10/09 10,280 10,410 10,160 10,385 398,700
2025/10/08 10,520 10,600 10,335 10,365 535,100
2025/10/07 10,575 10,655 10,500 10,535 324,800
2025/10/06 10,780 10,790 10,565 10,670 307,700
2025/10/03 10,455 10,610 10,455 10,525 243,400
2025/10/02 10,530 10,610 10,355 10,455 251,400
2025/10/01 10,590 10,605 10,395 10,505 346,200
2025/09/30 10,590 10,590 10,485 10,575 319,300
2025/09/29 10,685 10,720 10,475 10,505 223,900
2025/09/26 10,685 10,760 10,615 10,730 339,000
2025/09/25 10,515 10,595 10,500 10,550 351,500
2025/09/24 10,750 10,830 10,500 10,520 352,700
2025/09/22 10,750 10,935 10,715 10,815 293,400
2025/09/19 10,680 10,900 10,680 10,705 442,900
2025/09/18 10,570 10,815 10,530 10,800 435,600
2025/09/17 10,500 10,595 10,425 10,460 417,500
2025/09/16 10,490 10,645 10,430 10,620 447,800
2025/09/12 10,500 10,525 10,355 10,355 307,600
2025/09/11 10,350 10,525 10,310 10,500 366,700
2025/09/10 10,500 10,515 10,365 10,405 416,400
2025/09/09 10,745 10,745 10,570 10,570 253,200
2025/09/08 10,550 10,660 10,505 10,645 268,400
2025/09/05 10,535 10,570 10,410 10,465 233,700
2025/09/04 10,495 10,515 10,325 10,470 248,000
2025/09/03 10,490 10,560 10,410 10,495 332,400
2025/09/02 10,425 10,470 10,330 10,460 206,700
2025/09/01 10,215 10,405 10,190 10,350 243,800
2025/08/29 10,350 10,390 10,175 10,185 567,600
2025/08/28 10,360 10,455 10,330 10,395 373,100
2025/08/27 10,170 10,330 10,145 10,305 274,900
2025/08/26 10,190 10,320 10,125 10,230 383,000
2025/08/25 10,275 10,305 10,175 10,190 255,100
2025/08/22 10,225 10,310 10,150 10,290 232,900
2025/08/21 10,500 10,575 10,220 10,225 538,900
2025/08/20 9,890 10,395 9,890 10,395 793,400
2025/08/19 9,900 9,943 9,807 9,886 236,700
2025/08/18 9,765 9,905 9,723 9,836 357,000
2025/08/15 9,641 9,834 9,641 9,810 310,600
2025/08/14 9,920 9,945 9,622 9,641 424,600
2025/08/13 10,045 10,050 9,907 9,956 359,500
2025/08/12 10,055 10,055 9,890 9,954 302,000
2025/08/08 9,859 10,055 9,845 9,960 300,100
2025/08/07 9,780 9,937 9,770 9,898 386,100
2025/08/06 9,679 9,832 9,679 9,774 636,600
2025/08/05 9,488 9,726 9,424 9,656 411,400
2025/08/04 9,356 9,588 9,327 9,441 370,100
2025/08/01 9,519 9,550 9,340 9,394 629,400
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

このページの先頭へ