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
2017/12/29 1,414 1,428 1,385 1,395 3,852,600
2017/12/28 1,375 1,426 1,364 1,384 4,026,000
2017/12/27 1,396 1,414 1,381 1,387 2,905,300
2017/12/26 1,402 1,415 1,377 1,402 3,236,900
2017/12/25 1,388 1,415 1,379 1,411 4,912,400
2017/12/22 1,335 1,363 1,330 1,356 4,298,300
2017/12/21 1,311 1,348 1,301 1,342 3,454,600
2017/12/20 1,288 1,342 1,287 1,338 3,016,100
2017/12/19 1,324 1,326 1,288 1,290 4,104,400
2017/12/18 1,305 1,350 1,300 1,342 6,632,200
2017/12/15 1,284 1,337 1,267 1,306 14,912,000
2017/12/14 1,122 1,144 1,122 1,133 2,193,700
2017/12/13 1,164 1,165 1,124 1,128 3,982,700
2017/12/12 1,210 1,219 1,161 1,168 2,512,300
2017/12/11 1,201 1,210 1,187 1,208 1,621,400
2017/12/08 1,210 1,214 1,182 1,191 3,521,000
2017/12/07 1,188 1,217 1,181 1,214 3,003,500
2017/12/06 1,216 1,231 1,178 1,191 3,495,500
2017/12/05 1,223 1,232 1,196 1,228 2,815,100
2017/12/04 1,168 1,239 1,166 1,233 5,950,000
2017/12/01 1,181 1,194 1,153 1,160 2,220,600
2017/11/30 1,191 1,203 1,170 1,187 3,530,500
2017/11/29 1,159 1,176 1,145 1,175 3,293,800
2017/11/28 1,169 1,179 1,155 1,158 2,315,600
2017/11/27 1,185 1,187 1,150 1,169 2,129,200
2017/11/24 1,182 1,198 1,166 1,179 2,355,300
2017/11/22 1,166 1,214 1,153 1,206 3,967,500
2017/11/21 1,176 1,185 1,158 1,161 2,431,400
2017/11/20 1,143 1,187 1,143 1,154 2,799,500
2017/11/17 1,145 1,176 1,135 1,150 5,190,600
2017/11/16 1,062 1,138 1,060 1,132 4,528,900
2017/11/15 1,067 1,087 1,054 1,068 4,689,500
2017/11/14 1,109 1,120 1,064 1,067 6,485,800
2017/11/13 1,133 1,145 1,114 1,115 2,201,800
2017/11/10 1,129 1,146 1,119 1,140 3,557,500
2017/11/09 1,175 1,178 1,113 1,143 6,670,900
2017/11/08 1,201 1,201 1,165 1,178 4,216,800
2017/11/07 1,199 1,210 1,171 1,206 5,928,300
2017/11/06 1,250 1,266 1,167 1,168 7,445,100
2017/11/02 1,178 1,213 1,164 1,190 5,417,800
2017/11/01 1,126 1,163 1,110 1,153 4,017,700
2017/10/31 1,093 1,130 1,092 1,124 3,066,400
2017/10/30 1,098 1,100 1,076 1,087 2,656,500
2017/10/27 1,131 1,133 1,093 1,102 2,615,000
2017/10/26 1,108 1,118 1,104 1,111 1,917,000
2017/10/25 1,119 1,146 1,107 1,115 3,794,100
2017/10/24 1,080 1,111 1,073 1,103 3,293,800
2017/10/23 1,089 1,105 1,080 1,090 3,993,700
2017/10/20 1,042 1,065 1,034 1,061 3,929,500
2017/10/19 1,041 1,060 1,038 1,046 3,366,800
2017/10/18 1,074 1,085 1,054 1,055 3,205,800
2017/10/17 1,098 1,107 1,076 1,087 2,687,500
2017/10/16 1,128 1,129 1,084 1,097 4,621,100
2017/10/13 1,118 1,133 1,099 1,126 5,516,900
2017/10/12 1,175 1,182 1,131 1,138 5,191,600
2017/10/11 1,120 1,178 1,109 1,175 7,271,000
2017/10/10 1,090 1,093 1,061 1,078 3,012,700
2017/10/06 1,077 1,120 1,061 1,080 4,640,900
2017/10/05 1,068 1,076 1,054 1,059 2,712,500
2017/10/04 1,063 1,093 1,056 1,081 3,634,500
2017/10/03 1,084 1,088 1,056 1,070 3,773,200
2017/10/02 1,063 1,063 1,036 1,054 3,434,100
2017/09/29 1,056 1,110 1,017 1,058 9,693,200
2017/09/28 1,040 1,068 1,007 1,055 15,515,200
2017/09/27 871 919 870 918 5,536,100
2017/09/26 854 868 853 861 2,072,900
2017/09/25 865 874 852 856 2,011,100
2017/09/22 891 892 850 852 3,685,500
2017/09/21 898 899 885 891 2,116,900
2017/09/20 896 899 886 891 2,733,800
2017/09/19 893 904 878 900 4,607,400
2017/09/15 839 879 822 878 4,536,300
2017/09/14 851 858 828 834 2,453,600
2017/09/13 850 871 846 849 2,968,000
2017/09/12 829 838 825 826 1,919,500
2017/09/11 825 825 811 817 1,988,200
2017/09/08 805 822 802 815 3,820,200
2017/09/07 792 805 783 796 2,907,700
2017/09/06 767 796 761 796 2,579,100
2017/09/05 789 795 769 770 2,440,100
2017/09/04 784 785 769 779 1,602,500
2017/09/01 801 801 778 784 2,458,100
2017/08/31 800 808 788 794 3,016,900
2017/08/30 786 816 785 797 4,803,400
2017/08/29 756 780 753 778 3,375,300
2017/08/28 751 766 744 765 3,165,100
2017/08/25 745 748 732 743 1,866,900
2017/08/24 736 755 735 743 3,115,700
2017/08/23 721 742 715 742 3,028,000
2017/08/22 722 722 704 706 2,400,000
2017/08/21 735 736 719 723 1,701,400
2017/08/18 718 746 712 733 3,036,900
2017/08/17 728 736 722 733 1,090,900
2017/08/16 726 738 725 728 1,581,600
2017/08/15 713 729 711 724 2,117,700
2017/08/14 722 726 704 706 2,374,100
2017/08/10 712 743 707 736 3,065,000
2017/08/09 709 712 700 703 1,711,200
2017/08/08 714 718 709 715 1,278,900
2017/08/07 716 722 707 721 1,435,400
2017/08/04 721 721 702 712 2,729,400
2017/08/03 730 743 705 727 3,586,100
2017/08/02 716 759 702 750 4,282,600
2017/08/01 745 746 691 722 4,591,800
2017/07/31 713 720 706 715 1,818,400
2017/07/28 719 724 708 716 3,272,600
2017/07/27 731 733 716 721 2,683,200
2017/07/26 754 757 725 729 2,713,500
2017/07/25 759 764 744 745 2,227,400
2017/07/24 742 748 730 747 2,553,800
2017/07/21 756 776 738 749 5,660,700
2017/07/20 721 763 721 758 6,367,000
2017/07/19 701 719 697 706 3,245,000
2017/07/18 687 697 676 688 1,877,600
2017/07/14 658 692 655 690 3,768,300
2017/07/13 650 654 639 652 1,458,300
2017/07/12 661 662 647 650 1,117,500
2017/07/11 659 668 652 660 1,668,200
2017/07/10 652 664 642 659 2,488,000
2017/07/07 620 648 617 646 2,651,400
2017/07/06 626 637 621 626 1,334,700
2017/07/05 605 629 603 627 1,989,300
2017/07/04 646 647 602 604 2,800,000
2017/07/03 624 640 617 638 2,048,600
2017/06/30 620 623 616 621 1,847,700
2017/06/29 638 642 632 636 1,206,400
2017/06/28 628 634 621 633 1,745,300
2017/06/27 628 634 622 631 1,403,300
2017/06/26 624 625 616 620 929,200
2017/06/23 626 628 619 621 1,451,700
2017/06/22 636 638 623 624 1,509,000
2017/06/21 650 650 636 637 1,067,400
2017/06/20 643 654 642 651 1,658,200
2017/06/19 632 637 625 634 919,300
2017/06/16 628 635 626 630 1,994,300
2017/06/15 631 640 625 628 1,409,300
2017/06/14 650 655 639 641 1,748,700
2017/06/13 644 653 642 649 1,290,800
2017/06/12 653 662 645 656 2,370,900
2017/06/09 631 671 631 650 5,658,100
2017/06/08 595 616 595 599 3,010,700
2017/06/07 594 594 582 590 1,250,100
2017/06/06 586 599 582 588 2,701,000
2017/06/05 580 585 573 581 1,185,900
2017/06/02 580 590 575 581 1,892,400
2017/06/01 573 586 572 573 2,186,900
2017/05/31 553 577 550 568 2,640,800
2017/05/30 545 549 539 548 679,200
2017/05/29 554 555 546 547 892,900
2017/05/26 552 553 545 550 1,282,700
2017/05/25 566 566 551 552 1,731,300
2017/05/24 560 574 559 568 1,714,500
2017/05/23 557 560 550 550 861,700
2017/05/22 563 566 555 559 1,010,500
2017/05/19 551 564 551 562 1,855,700
2017/05/18 547 551 537 547 1,472,400
2017/05/17 556 559 548 557 1,302,400
2017/05/16 573 577 554 558 1,985,500
2017/05/15 571 573 556 566 1,725,100
2017/05/12 585 593 580 585 3,032,700
2017/05/11 587 595 576 590 2,925,300
2017/05/10 550 610 550 590 7,602,200
2017/05/09 519 523 514 516 1,461,200
2017/05/08 518 520 509 514 1,469,100
2017/05/02 499 511 498 505 1,823,700
2017/05/01 488 499 487 497 1,009,000
2017/04/28 490 494 485 488 1,208,900
2017/04/27 490 495 485 486 1,476,800
2017/04/26 486 498 485 493 1,781,800
2017/04/25 458 478 457 477 1,598,400
2017/04/24 472 472 454 457 1,221,600
2017/04/21 455 466 452 459 1,373,800
2017/04/20 449 454 445 447 1,100,100
2017/04/19 447 455 445 453 890,300
2017/04/18 450 457 449 450 961,200
2017/04/17 450 450 438 446 1,246,100
2017/04/14 456 457 443 446 1,411,200
2017/04/13 447 449 441 448 955,200
2017/04/12 461 463 447 450 1,166,300
2017/04/11 474 477 466 469 1,068,100
2017/04/10 472 480 468 478 1,079,400
2017/04/07 474 477 464 470 1,942,300
2017/04/06 469 472 461 468 1,604,000
2017/04/05 471 475 466 474 1,324,600
2017/04/04 479 480 459 469 1,919,000
2017/04/03 490 490 480 484 1,359,700
2017/03/31 495 498 485 485 1,429,900
2017/03/30 490 501 488 491 849,400
2017/03/29 496 500 491 498 1,102,000
2017/03/28 490 500 490 494 1,152,300
2017/03/27 491 491 483 486 1,019,200
2017/03/24 492 501 489 498 1,718,300
2017/03/23 488 500 484 496 2,352,000
2017/03/22 478 488 475 476 2,516,700
2017/03/21 501 505 495 497 1,509,900
2017/03/17 502 511 500 507 1,821,700
2017/03/16 490 509 488 506 2,044,000
2017/03/15 497 497 484 490 1,702,600
2017/03/14 505 506 500 500 757,100
2017/03/13 511 512 502 504 1,027,800
2017/03/10 505 510 502 509 2,203,400
2017/03/09 504 505 500 504 1,209,100
2017/03/08 510 515 497 501 1,989,100
2017/03/07 510 515 503 510 2,251,500
2017/03/06 512 519 507 514 1,900,600
2017/03/03 512 512 499 508 2,947,900
2017/03/02 489 513 489 508 4,404,800
2017/03/01 471 485 462 481 4,265,000
2017/02/28 447 458 447 455 1,312,200
2017/02/27 444 449 439 446 1,534,300
2017/02/24 453 455 442 452 2,874,300
2017/02/23 459 471 455 469 2,156,200
2017/02/22 465 466 451 457 2,159,500
2017/02/21 472 472 461 467 1,048,600
2017/02/20 469 469 459 468 1,626,900
2017/02/17 480 481 467 469 2,348,300
2017/02/16 483 492 477 490 1,258,200
2017/02/15 494 494 483 485 1,371,200
2017/02/14 484 497 476 487 2,282,300
2017/02/13 493 495 473 479 3,364,300
2017/02/10 454 486 450 485 5,607,000
2017/02/09 421 422 415 422 762,300
2017/02/08 417 425 416 422 962,000
2017/02/07 409 419 405 417 1,114,300
2017/02/06 409 411 405 409 547,200
2017/02/03 409 410 402 407 956,700
2017/02/02 412 416 402 403 1,080,000
2017/02/01 401 417 401 415 1,024,300
2017/01/31 407 410 405 406 893,100
2017/01/30 418 419 409 412 1,161,300
2017/01/27 404 420 403 416 2,406,100
2017/01/26 405 418 402 412 2,623,000
2017/01/25 385 397 383 396 1,212,200
2017/01/24 379 379 374 375 898,600
2017/01/23 383 386 379 381 1,089,200
2017/01/20 381 385 378 383 643,800
2017/01/19 380 382 374 381 809,200
2017/01/18 373 379 366 377 1,142,200
2017/01/17 379 379 373 374 903,100
2017/01/16 386 387 378 381 897,100
2017/01/13 387 390 383 390 985,600
2017/01/12 386 390 381 387 932,500
2017/01/11 391 392 382 386 1,371,000
2017/01/10 381 386 379 384 1,080,300
2017/01/06 388 388 380 386 964,600
2017/01/05 388 391 385 387 880,000
2017/01/04 379 391 376 391 1,207,100

このページの先頭へ