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
2026/07/23 10,575 10,645 10,540 10,645 235,100
2026/07/22 10,765 10,790 10,685 10,700 359,200
2026/07/21 10,835 11,060 10,770 10,840 521,600
2026/07/17 10,635 10,880 10,635 10,850 519,100
2026/07/16 10,535 10,670 10,530 10,550 336,700
2026/07/15 10,665 10,700 10,480 10,535 256,700
2026/07/14 10,640 10,750 10,580 10,660 185,400
2026/07/13 10,595 10,615 10,530 10,585 261,400
2026/07/10 10,630 10,725 10,510 10,510 248,100
2026/07/09 10,755 10,870 10,670 10,735 247,600
2026/07/08 10,905 10,960 10,790 10,835 416,400
2026/07/07 10,745 10,990 10,730 10,905 371,700
2026/07/06 10,645 10,875 10,590 10,865 407,200
2026/07/03 10,520 10,700 10,520 10,535 399,500
2026/07/02 10,385 10,715 10,300 10,460 482,200
2026/07/01 10,310 10,385 10,115 10,225 400,700
2026/06/30 10,430 10,515 10,280 10,385 480,400
2026/06/29 10,310 10,495 10,290 10,420 566,800
2026/06/26 9,899 10,255 9,849 10,245 689,500
2026/06/25 9,850 9,930 9,829 9,833 402,400
2026/06/24 9,871 9,920 9,720 9,850 366,100
2026/06/23 9,800 9,911 9,744 9,866 383,200
2026/06/22 9,646 9,808 9,639 9,808 430,600
2026/06/19 9,689 9,796 9,550 9,796 1,308,000
2026/06/18 9,896 9,994 9,743 9,759 492,000
2026/06/17 9,888 10,010 9,871 9,926 415,400
2026/06/16 9,810 9,927 9,758 9,888 420,800
2026/06/15 9,952 9,958 9,810 9,810 351,400
2026/06/12 10,040 10,075 9,789 9,846 591,900
2026/06/11 10,050 10,155 9,933 9,991 397,600
2026/06/10 10,355 10,355 10,070 10,115 391,000
2026/06/09 10,435 10,460 10,230 10,330 548,300
2026/06/08 10,060 10,180 9,931 10,135 483,100
2026/06/05 10,110 10,300 10,085 10,120 259,500
2026/06/04 10,315 10,375 10,065 10,075 360,200
2026/06/03 10,440 10,585 10,310 10,325 671,800
2026/06/02 10,540 10,635 10,430 10,510 326,000
2026/06/01 11,130 11,130 10,795 10,820 421,500
2026/05/29 11,110 11,260 11,100 11,160 442,500
2026/05/28 11,110 11,220 11,055 11,130 470,400
2026/05/27 11,080 11,325 10,995 11,110 424,600
2026/05/26 11,000 11,120 10,940 11,000 379,900
2026/05/25 11,020 11,185 10,930 11,040 417,400
2026/05/22 11,050 11,145 10,975 11,035 508,000
2026/05/21 11,000 11,235 10,955 11,050 379,000
2026/05/20 11,100 11,190 10,885 11,065 333,400
2026/05/19 11,100 11,110 10,905 11,035 301,300
2026/05/18 10,980 11,190 10,885 10,895 608,900
2026/05/15 10,550 10,955 10,150 10,800 1,096,400
2026/05/14 10,500 10,515 10,260 10,345 365,000
2026/05/13 10,560 10,690 10,390 10,400 572,000
2026/05/12 10,600 10,740 10,495 10,530 341,600
2026/05/11 10,770 10,850 10,585 10,615 366,000
2026/05/08 10,810 10,880 10,610 10,770 496,400
2026/05/07 10,700 11,030 10,690 10,810 695,600
2026/05/01 10,745 10,760 10,615 10,655 200,000
2026/04/30 10,905 10,905 10,770 10,790 370,300
2026/04/28 10,880 10,985 10,810 10,895 244,400
2026/04/27 10,820 10,940 10,750 10,875 250,100
2026/04/24 10,955 11,025 10,805 10,825 368,500
2026/04/23 10,605 10,875 10,575 10,740 390,300
2026/04/22 10,840 10,895 10,565 10,650 326,300
2026/04/21 10,805 10,875 10,740 10,790 183,600
2026/04/20 10,780 10,830 10,745 10,750 252,100
2026/04/17 10,805 10,925 10,785 10,785 305,200
2026/04/16 10,985 10,985 10,845 10,845 268,600
2026/04/15 10,965 11,035 10,955 10,990 271,500
2026/04/14 11,005 11,070 10,945 10,950 290,100
2026/04/13 10,985 11,135 10,985 11,070 234,900
2026/04/10 11,010 11,115 10,955 10,955 183,600
2026/04/09 11,140 11,250 11,040 11,075 179,900
2026/04/08 11,230 11,280 11,030 11,130 311,300
2026/04/07 11,075 11,130 10,980 11,000 136,700
2026/04/06 11,080 11,110 10,950 10,950 130,800
2026/04/03 11,050 11,060 10,795 11,005 248,200
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

このページの先頭へ