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
2026/06/03 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

このページの先頭へ