東海カーボン(5301)の株価時系列情報
東海カーボン(5301)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,008 | 1,008 | 994 | 995 | 1,228,700 |
| 2025/06/12 | 1,013 | 1,021 | 1,006 | 1,010 | 634,500 |
| 2025/06/11 | 1,008 | 1,023 | 1,002 | 1,022 | 739,100 |
| 2025/06/10 | 1,014 | 1,018 | 1,002 | 1,006 | 1,052,600 |
| 2025/06/09 | 1,025 | 1,029 | 1,008 | 1,008 | 845,100 |
| 2025/06/06 | 1,015 | 1,026 | 1,011 | 1,019 | 756,900 |
| 2025/06/05 | 1,018 | 1,026 | 1,010 | 1,019 | 1,033,000 |
| 2025/06/04 | 1,010 | 1,029 | 1,007 | 1,024 | 1,247,800 |
| 2025/06/03 | 1,010 | 1,014 | 1,001 | 1,003 | 838,600 |
| 2025/06/02 | 1,034 | 1,045 | 998 | 1,014 | 1,848,800 |
| 2025/05/30 | 1,014 | 1,057 | 1,012 | 1,037 | 3,568,700 |
| 2025/05/29 | 991 | 1,006 | 990 | 1,000 | 1,022,800 |
| 2025/05/28 | 995 | 1,002 | 991 | 992 | 913,300 |
| 2025/05/27 | 984 | 993 | 976 | 989 | 787,000 |
| 2025/05/26 | 971 | 982 | 969 | 979 | 809,300 |
| 2025/05/23 | 967 | 970 | 959 | 963 | 818,000 |
| 2025/05/22 | 982 | 982 | 961 | 972 | 1,209,400 |
| 2025/05/21 | 986 | 992 | 983 | 989 | 912,300 |
| 2025/05/20 | 992 | 1,004 | 985 | 985 | 1,189,700 |
| 2025/05/19 | 995 | 1,005 | 991 | 999 | 1,270,000 |
| 2025/05/16 | 985 | 1,002 | 978 | 1,001 | 1,524,400 |
| 2025/05/15 | 1,000 | 1,009 | 972 | 988 | 3,042,600 |
| 2025/05/14 | 956 | 962 | 944 | 955 | 1,179,300 |
| 2025/05/13 | 958 | 961 | 950 | 957 | 1,245,800 |
| 2025/05/12 | 932 | 943 | 930 | 943 | 1,169,600 |
| 2025/05/09 | 921 | 923 | 908 | 918 | 921,500 |
| 2025/05/08 | 910 | 915 | 904 | 906 | 659,000 |
| 2025/05/07 | 923 | 931 | 916 | 916 | 819,000 |
| 2025/05/02 | 921 | 930 | 920 | 924 | 869,400 |
| 2025/05/01 | 912 | 924 | 907 | 921 | 664,800 |
| 2025/04/30 | 916 | 929 | 907 | 919 | 858,100 |
| 2025/04/28 | 903 | 916 | 900 | 912 | 1,124,600 |
| 2025/04/25 | 903 | 905 | 892 | 902 | 684,700 |
| 2025/04/24 | 888 | 904 | 887 | 890 | 881,000 |
| 2025/04/23 | 877 | 882 | 866 | 877 | 1,002,600 |
| 2025/04/22 | 849 | 857 | 847 | 852 | 669,600 |
| 2025/04/21 | 855 | 858 | 845 | 850 | 837,300 |
| 2025/04/18 | 860 | 867 | 857 | 857 | 726,100 |
| 2025/04/17 | 850 | 863 | 847 | 863 | 935,000 |
| 2025/04/16 | 866 | 870 | 847 | 853 | 856,800 |
| 2025/04/15 | 869 | 873 | 863 | 871 | 939,500 |
| 2025/04/14 | 852 | 866 | 848 | 859 | 855,000 |
| 2025/04/11 | 801 | 842 | 799 | 837 | 1,240,300 |
| 2025/04/10 | 850 | 850 | 823 | 842 | 1,838,600 |
| 2025/04/09 | 800 | 800 | 771 | 783 | 1,838,900 |
| 2025/04/08 | 802 | 833 | 802 | 819 | 1,752,000 |
| 2025/04/07 | 786 | 814 | 765 | 779 | 2,751,800 |
| 2025/04/04 | 872 | 879 | 850 | 870 | 1,831,700 |
| 2025/04/03 | 900 | 912 | 893 | 909 | 1,338,000 |
| 2025/04/02 | 947 | 947 | 928 | 930 | 1,105,400 |
| 2025/04/01 | 953 | 958 | 936 | 939 | 1,065,400 |
| 2025/03/31 | 956 | 961 | 942 | 951 | 1,753,400 |
| 2025/03/28 | 985 | 994 | 981 | 985 | 977,500 |
| 2025/03/27 | 988 | 997 | 986 | 996 | 848,300 |
| 2025/03/26 | 994 | 1,001 | 989 | 995 | 778,800 |
| 2025/03/25 | 982 | 1,010 | 976 | 994 | 1,697,100 |
| 2025/03/24 | 991 | 991 | 976 | 981 | 824,900 |
| 2025/03/21 | 990 | 1,009 | 989 | 992 | 1,545,000 |
| 2025/03/19 | 978 | 998 | 978 | 987 | 1,223,200 |
| 2025/03/18 | 989 | 997 | 977 | 982 | 1,018,200 |
| 2025/03/17 | 974 | 985 | 970 | 984 | 1,204,800 |
| 2025/03/14 | 965 | 973 | 962 | 973 | 1,143,100 |
| 2025/03/13 | 959 | 975 | 957 | 966 | 850,900 |
| 2025/03/12 | 967 | 977 | 957 | 962 | 1,305,700 |
| 2025/03/11 | 968 | 971 | 943 | 970 | 1,413,800 |
| 2025/03/10 | 986 | 987 | 964 | 973 | 1,627,600 |
| 2025/03/07 | 934 | 989 | 934 | 987 | 3,320,500 |
| 2025/03/06 | 923 | 931 | 917 | 927 | 782,900 |
| 2025/03/05 | 906 | 916 | 889 | 914 | 1,329,200 |
| 2025/03/04 | 913 | 922 | 901 | 911 | 1,332,100 |
| 2025/03/03 | 920 | 929 | 914 | 917 | 771,200 |
| 2025/02/28 | 940 | 946 | 911 | 917 | 1,791,800 |
| 2025/02/27 | 927 | 958 | 927 | 944 | 1,533,800 |
| 2025/02/26 | 917 | 931 | 917 | 925 | 1,125,000 |
| 2025/02/25 | 918 | 938 | 910 | 913 | 1,728,700 |
| 2025/02/21 | 918 | 920 | 907 | 920 | 823,600 |
| 2025/02/20 | 909 | 922 | 908 | 914 | 973,800 |
| 2025/02/19 | 907 | 919 | 907 | 914 | 803,100 |
| 2025/02/18 | 899 | 908 | 890 | 905 | 831,300 |
| 2025/02/17 | 901 | 918 | 897 | 902 | 1,199,600 |
| 2025/02/14 | 890 | 911 | 881 | 901 | 2,230,200 |
| 2025/02/13 | 890 | 910 | 855 | 896 | 4,846,700 |
| 2025/02/12 | 874 | 874 | 839 | 849 | 1,494,200 |
| 2025/02/10 | 865 | 870 | 862 | 869 | 855,800 |
| 2025/02/07 | 856 | 867 | 854 | 865 | 796,000 |
| 2025/02/06 | 853 | 862 | 850 | 862 | 874,100 |
| 2025/02/05 | 848 | 852 | 840 | 844 | 1,214,000 |
| 2025/02/04 | 850 | 854 | 838 | 841 | 774,300 |
| 2025/02/03 | 860 | 861 | 845 | 845 | 1,436,000 |
| 2025/01/31 | 858 | 871 | 854 | 867 | 1,126,100 |
| 2025/01/30 | 865 | 866 | 857 | 864 | 769,000 |
| 2025/01/29 | 867 | 874 | 863 | 865 | 667,700 |
| 2025/01/28 | 879 | 883 | 870 | 870 | 758,000 |
| 2025/01/27 | 887 | 891 | 882 | 886 | 843,900 |
| 2025/01/24 | 887 | 889 | 873 | 875 | 836,500 |
| 2025/01/23 | 875 | 885 | 871 | 883 | 711,800 |
| 2025/01/22 | 876 | 886 | 874 | 885 | 866,300 |
| 2025/01/21 | 881 | 882 | 874 | 882 | 700,800 |
| 2025/01/20 | 870 | 886 | 868 | 880 | 1,010,300 |
| 2025/01/17 | 856 | 868 | 852 | 866 | 1,094,000 |
| 2025/01/16 | 861 | 866 | 856 | 858 | 1,004,500 |
| 2025/01/15 | 879 | 880 | 855 | 862 | 1,413,400 |
| 2025/01/14 | 882 | 886 | 870 | 876 | 1,246,100 |
| 2025/01/10 | 893 | 896 | 878 | 881 | 1,343,900 |
| 2025/01/09 | 901 | 903 | 886 | 888 | 1,309,200 |
| 2025/01/08 | 922 | 937 | 914 | 914 | 1,076,700 |
| 2025/01/07 | 933 | 934 | 911 | 922 | 1,441,100 |
| 2025/01/06 | 905 | 929 | 901 | 926 | 2,163,000 |
| 2024/12/30 | 900 | 922 | 900 | 917 | 1,483,400 |
| 2024/12/27 | 885 | 900 | 882 | 899 | 1,871,400 |
| 2024/12/26 | 883 | 893 | 883 | 892 | 2,726,200 |
| 2024/12/25 | 880 | 885 | 876 | 883 | 2,038,700 |
| 2024/12/24 | 882 | 885 | 879 | 882 | 1,388,800 |
| 2024/12/23 | 877 | 884 | 870 | 884 | 1,507,300 |
| 2024/12/20 | 890 | 894 | 879 | 879 | 1,518,600 |
| 2024/12/19 | 875 | 890 | 870 | 887 | 1,130,400 |
| 2024/12/18 | 890 | 902 | 886 | 886 | 868,800 |
| 2024/12/17 | 910 | 913 | 890 | 890 | 1,423,800 |
| 2024/12/16 | 923 | 929 | 911 | 911 | 1,021,900 |
| 2024/12/13 | 912 | 942 | 908 | 924 | 2,185,100 |
| 2024/12/12 | 920 | 923 | 915 | 916 | 720,800 |
| 2024/12/11 | 920 | 922 | 913 | 914 | 764,300 |
| 2024/12/10 | 920 | 936 | 920 | 922 | 1,129,700 |
| 2024/12/09 | 907 | 913 | 905 | 906 | 853,000 |
| 2024/12/06 | 910 | 915 | 901 | 903 | 797,500 |
| 2024/12/05 | 910 | 912 | 901 | 901 | 844,200 |
| 2024/12/04 | 911 | 923 | 906 | 906 | 1,005,900 |
| 2024/12/03 | 907 | 918 | 907 | 911 | 1,019,900 |
| 2024/12/02 | 910 | 913 | 905 | 908 | 715,300 |
| 2024/11/29 | 907 | 915 | 902 | 906 | 678,300 |
| 2024/11/28 | 908 | 914 | 903 | 907 | 789,300 |
| 2024/11/27 | 919 | 923 | 905 | 909 | 988,900 |
| 2024/11/26 | 928 | 933 | 911 | 922 | 965,400 |
| 2024/11/25 | 932 | 938 | 925 | 925 | 1,032,100 |
| 2024/11/22 | 929 | 935 | 928 | 934 | 855,300 |
| 2024/11/21 | 935 | 940 | 926 | 928 | 478,300 |
| 2024/11/20 | 930 | 947 | 925 | 935 | 908,700 |
| 2024/11/19 | 921 | 931 | 921 | 930 | 951,400 |
| 2024/11/18 | 922 | 932 | 919 | 927 | 999,500 |
| 2024/11/15 | 937 | 941 | 926 | 926 | 1,129,300 |
| 2024/11/14 | 950 | 955 | 930 | 932 | 1,302,800 |
| 2024/11/13 | 944 | 958 | 943 | 953 | 1,142,900 |
| 2024/11/12 | 965 | 968 | 950 | 956 | 1,312,700 |
| 2024/11/11 | 957 | 970 | 950 | 965 | 1,334,100 |
| 2024/11/08 | 970 | 975 | 956 | 963 | 2,229,400 |
| 2024/11/07 | 941 | 970 | 931 | 965 | 4,828,200 |
| 2024/11/06 | 878 | 895 | 877 | 883 | 1,673,300 |
| 2024/11/05 | 863 | 877 | 860 | 860 | 1,250,100 |
| 2024/11/01 | 854 | 869 | 852 | 859 | 1,390,500 |
| 2024/10/31 | 862 | 871 | 858 | 869 | 1,499,700 |
| 2024/10/30 | 862 | 867 | 858 | 862 | 1,438,100 |
| 2024/10/29 | 859 | 867 | 856 | 858 | 963,700 |
| 2024/10/28 | 843 | 859 | 839 | 858 | 905,800 |
| 2024/10/25 | 845 | 849 | 841 | 843 | 672,000 |
| 2024/10/24 | 845 | 853 | 839 | 848 | 1,142,200 |
| 2024/10/23 | 850 | 856 | 847 | 849 | 1,010,600 |
| 2024/10/22 | 856 | 862 | 848 | 850 | 1,299,000 |
| 2024/10/21 | 868 | 879 | 864 | 864 | 967,300 |
| 2024/10/18 | 872 | 875 | 867 | 867 | 471,400 |
| 2024/10/17 | 870 | 881 | 868 | 870 | 1,009,600 |
| 2024/10/16 | 871 | 879 | 866 | 871 | 1,062,000 |
| 2024/10/15 | 886 | 887 | 876 | 879 | 1,027,000 |
| 2024/10/11 | 880 | 884 | 875 | 882 | 1,264,200 |
| 2024/10/10 | 887 | 891 | 884 | 886 | 1,063,700 |
| 2024/10/09 | 904 | 908 | 882 | 885 | 1,973,300 |
| 2024/10/08 | 907 | 912 | 900 | 905 | 992,700 |
| 2024/10/07 | 923 | 925 | 911 | 911 | 1,149,700 |
| 2024/10/04 | 910 | 914 | 907 | 908 | 995,200 |
| 2024/10/03 | 936 | 942 | 913 | 913 | 988,300 |
| 2024/10/02 | 918 | 918 | 908 | 917 | 1,499,400 |
| 2024/10/01 | 927 | 932 | 921 | 924 | 996,300 |
| 2024/09/30 | 915 | 928 | 914 | 921 | 1,901,800 |
| 2024/09/27 | 950 | 956 | 936 | 954 | 1,735,200 |
| 2024/09/26 | 944 | 945 | 929 | 940 | 1,831,100 |
| 2024/09/25 | 921 | 954 | 915 | 947 | 1,764,900 |
| 2024/09/24 | 931 | 933 | 916 | 921 | 2,220,000 |
| 2024/09/20 | 915 | 957 | 908 | 931 | 6,430,000 |
| 2024/09/19 | 858 | 878 | 856 | 870 | 1,695,400 |
| 2024/09/18 | 834 | 839 | 830 | 836 | 818,300 |
| 2024/09/17 | 838 | 841 | 816 | 827 | 1,058,000 |
| 2024/09/13 | 835 | 838 | 826 | 833 | 1,148,500 |
| 2024/09/12 | 835 | 841 | 825 | 832 | 940,900 |
| 2024/09/11 | 835 | 835 | 813 | 820 | 1,539,900 |
| 2024/09/10 | 841 | 848 | 839 | 840 | 871,800 |
| 2024/09/09 | 829 | 846 | 824 | 844 | 999,700 |
| 2024/09/06 | 856 | 859 | 843 | 846 | 839,100 |
| 2024/09/05 | 850 | 862 | 836 | 854 | 1,065,400 |
| 2024/09/04 | 860 | 866 | 854 | 854 | 1,528,700 |
| 2024/09/03 | 885 | 890 | 876 | 878 | 735,200 |
| 2024/09/02 | 895 | 895 | 879 | 884 | 948,700 |
| 2024/08/30 | 892 | 894 | 887 | 890 | 780,300 |
| 2024/08/29 | 895 | 895 | 881 | 889 | 1,902,700 |
| 2024/08/28 | 893 | 897 | 886 | 891 | 613,700 |
| 2024/08/27 | 893 | 903 | 887 | 902 | 740,700 |
| 2024/08/26 | 883 | 893 | 877 | 888 | 1,008,800 |
| 2024/08/23 | 887 | 890 | 878 | 882 | 736,300 |
| 2024/08/22 | 895 | 899 | 883 | 884 | 886,300 |
| 2024/08/21 | 879 | 889 | 875 | 888 | 806,200 |
| 2024/08/20 | 882 | 890 | 879 | 888 | 1,154,600 |
| 2024/08/19 | 894 | 900 | 880 | 881 | 1,039,800 |