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 |
|---|---|---|---|---|---|
| 2024/05/02 | 9,989 | 10,120 | 9,908 | 10,070 | 538,000 |
| 2024/05/01 | 9,841 | 10,065 | 9,730 | 9,985 | 625,700 |
| 2024/04/30 | 9,776 | 9,998 | 9,741 | 9,841 | 929,300 |
| 2024/04/26 | 9,222 | 9,598 | 9,218 | 9,544 | 619,700 |
| 2024/04/25 | 9,554 | 9,578 | 9,157 | 9,157 | 505,600 |
| 2024/04/24 | 9,200 | 9,312 | 9,178 | 9,281 | 284,100 |
| 2024/04/23 | 9,240 | 9,240 | 9,100 | 9,200 | 347,000 |
| 2024/04/22 | 9,122 | 9,340 | 9,117 | 9,242 | 370,900 |
| 2024/04/19 | 9,128 | 9,298 | 9,005 | 9,122 | 576,400 |
| 2024/04/18 | 9,001 | 9,272 | 8,998 | 9,230 | 366,500 |
| 2024/04/17 | 9,328 | 9,328 | 9,054 | 9,250 | 340,100 |
| 2024/04/16 | 9,571 | 9,616 | 9,140 | 9,193 | 500,700 |
| 2024/04/15 | 9,471 | 9,668 | 9,456 | 9,668 | 321,200 |
| 2024/04/12 | 9,399 | 9,588 | 9,363 | 9,567 | 449,200 |
| 2024/04/11 | 9,100 | 9,335 | 9,077 | 9,307 | 293,000 |
| 2024/04/10 | 9,108 | 9,242 | 9,104 | 9,179 | 329,100 |
| 2024/04/09 | 9,139 | 9,231 | 9,076 | 9,203 | 494,500 |
| 2024/04/08 | 8,995 | 9,021 | 8,853 | 8,966 | 296,500 |
| 2024/04/05 | 8,990 | 9,041 | 8,838 | 8,947 | 321,700 |
| 2024/04/04 | 9,007 | 9,120 | 8,987 | 9,085 | 305,900 |
| 2024/04/03 | 8,900 | 9,056 | 8,800 | 9,007 | 305,600 |
| 2024/04/02 | 9,041 | 9,180 | 8,915 | 8,940 | 515,000 |
| 2024/04/01 | 9,325 | 9,438 | 8,944 | 8,965 | 733,100 |
| 2024/03/29 | 9,261 | 9,518 | 9,251 | 9,475 | 284,700 |
| 2024/03/28 | 9,402 | 9,502 | 9,207 | 9,241 | 424,900 |
| 2024/03/27 | 9,660 | 9,660 | 9,456 | 9,499 | 477,100 |
| 2024/03/26 | 9,651 | 9,673 | 9,520 | 9,636 | 376,800 |
| 2024/03/25 | 9,832 | 9,909 | 9,699 | 9,722 | 553,000 |
| 2024/03/22 | 9,489 | 9,799 | 9,480 | 9,757 | 670,000 |
| 2024/03/21 | 9,250 | 9,414 | 9,250 | 9,399 | 478,200 |
| 2024/03/19 | 9,090 | 9,198 | 8,992 | 9,178 | 499,800 |
| 2024/03/18 | 8,890 | 9,043 | 8,872 | 8,990 | 440,700 |
| 2024/03/15 | 8,770 | 8,961 | 8,737 | 8,868 | 470,500 |
| 2024/03/14 | 8,665 | 8,747 | 8,573 | 8,733 | 353,000 |
| 2024/03/13 | 8,670 | 8,776 | 8,560 | 8,661 | 400,100 |
| 2024/03/12 | 8,418 | 8,647 | 8,321 | 8,637 | 496,700 |
| 2024/03/11 | 8,688 | 8,766 | 8,484 | 8,564 | 422,800 |
| 2024/03/08 | 8,714 | 8,774 | 8,621 | 8,766 | 485,200 |
| 2024/03/07 | 9,041 | 9,150 | 8,814 | 8,849 | 522,300 |
| 2024/03/06 | 8,852 | 9,083 | 8,840 | 9,054 | 378,100 |
| 2024/03/05 | 8,818 | 8,929 | 8,792 | 8,888 | 236,200 |
| 2024/03/04 | 8,797 | 8,861 | 8,743 | 8,816 | 339,900 |
| 2024/03/01 | 8,654 | 8,767 | 8,603 | 8,766 | 314,200 |
| 2024/02/29 | 8,603 | 8,735 | 8,553 | 8,706 | 418,200 |
| 2024/02/28 | 8,557 | 8,636 | 8,435 | 8,500 | 311,000 |
| 2024/02/27 | 8,620 | 8,674 | 8,573 | 8,640 | 205,100 |
| 2024/02/26 | 8,740 | 8,809 | 8,691 | 8,710 | 292,000 |
| 2024/02/22 | 8,548 | 8,785 | 8,518 | 8,740 | 544,400 |
| 2024/02/21 | 8,490 | 8,549 | 8,400 | 8,444 | 296,900 |
| 2024/02/20 | 8,596 | 8,689 | 8,413 | 8,419 | 459,600 |
| 2024/02/19 | 8,243 | 8,552 | 8,232 | 8,549 | 488,100 |
| 2024/02/16 | 8,240 | 8,350 | 8,137 | 8,232 | 353,000 |
| 2024/02/15 | 8,120 | 8,223 | 8,043 | 8,162 | 384,500 |
| 2024/02/14 | 8,040 | 8,191 | 7,989 | 8,191 | 644,400 |
| 2024/02/13 | 8,000 | 8,017 | 7,939 | 7,990 | 406,900 |
| 2024/02/09 | 7,970 | 8,130 | 7,943 | 8,000 | 354,400 |
| 2024/02/08 | 8,007 | 8,058 | 7,917 | 7,994 | 367,500 |
| 2024/02/07 | 8,111 | 8,194 | 8,006 | 8,053 | 328,800 |
| 2024/02/06 | 8,061 | 8,163 | 7,971 | 8,111 | 372,700 |
| 2024/02/05 | 7,977 | 8,108 | 7,911 | 8,108 | 422,300 |
| 2024/02/02 | 8,200 | 8,272 | 7,957 | 7,977 | 658,000 |
| 2024/02/01 | 7,856 | 8,240 | 7,724 | 8,140 | 1,184,500 |
| 2024/01/31 | 7,825 | 8,055 | 7,500 | 7,706 | 2,074,800 |
| 2024/01/30 | 7,898 | 7,935 | 7,873 | 7,891 | 248,700 |
| 2024/01/29 | 7,868 | 7,976 | 7,868 | 7,923 | 288,400 |
| 2024/01/26 | 7,850 | 7,878 | 7,788 | 7,825 | 391,100 |
| 2024/01/25 | 7,855 | 7,884 | 7,802 | 7,863 | 331,600 |
| 2024/01/24 | 7,865 | 7,894 | 7,751 | 7,849 | 506,300 |
| 2024/01/23 | 7,995 | 8,060 | 7,941 | 7,968 | 295,800 |
| 2024/01/22 | 8,014 | 8,051 | 7,960 | 8,048 | 253,900 |
| 2024/01/19 | 8,118 | 8,158 | 7,994 | 8,020 | 459,700 |
| 2024/01/18 | 8,049 | 8,098 | 7,982 | 8,065 | 382,400 |
| 2024/01/17 | 8,100 | 8,120 | 7,979 | 7,984 | 344,700 |
| 2024/01/16 | 8,069 | 8,069 | 7,981 | 8,018 | 287,600 |
| 2024/01/15 | 8,049 | 8,085 | 8,027 | 8,061 | 229,900 |
| 2024/01/12 | 8,057 | 8,096 | 7,963 | 8,000 | 368,000 |
| 2024/01/11 | 8,020 | 8,174 | 7,981 | 8,000 | 794,000 |
| 2024/01/10 | 7,909 | 8,060 | 7,898 | 8,020 | 531,600 |
| 2024/01/09 | 7,612 | 7,711 | 7,570 | 7,709 | 367,600 |
| 2024/01/05 | 7,624 | 7,653 | 7,548 | 7,600 | 401,100 |
| 2024/01/04 | 7,360 | 7,585 | 7,353 | 7,577 | 635,200 |