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
2018/12/28 1,245 1,289 1,238 1,248 7,788,700
2018/12/27 1,316 1,316 1,244 1,254 10,029,000
2018/12/26 1,253 1,277 1,197 1,226 8,580,600
2018/12/25 1,173 1,262 1,164 1,226 11,890,900
2018/12/21 1,346 1,380 1,282 1,293 10,800,400
2018/12/20 1,413 1,429 1,348 1,368 8,855,000
2018/12/19 1,394 1,454 1,389 1,438 8,821,200
2018/12/18 1,358 1,414 1,348 1,396 8,200,700
2018/12/17 1,406 1,440 1,382 1,397 6,329,100
2018/12/14 1,395 1,441 1,371 1,419 12,033,500
2018/12/13 1,425 1,440 1,354 1,413 12,074,300
2018/12/12 1,410 1,438 1,394 1,430 10,010,700
2018/12/11 1,444 1,448 1,379 1,389 12,225,800
2018/12/10 1,447 1,458 1,407 1,434 10,233,600
2018/12/07 1,540 1,554 1,501 1,502 6,171,400
2018/12/06 1,528 1,556 1,470 1,525 10,995,100
2018/12/05 1,510 1,559 1,510 1,520 7,667,100
2018/12/04 1,610 1,625 1,548 1,549 11,732,200
2018/12/03 1,620 1,669 1,607 1,644 11,835,900
2018/11/30 1,546 1,576 1,537 1,576 7,360,000
2018/11/29 1,600 1,602 1,545 1,546 7,177,000
2018/11/28 1,577 1,597 1,557 1,571 6,357,300
2018/11/27 1,622 1,629 1,565 1,567 7,479,900
2018/11/26 1,599 1,627 1,574 1,608 7,996,900
2018/11/22 1,667 1,677 1,559 1,600 13,688,600
2018/11/21 1,541 1,659 1,529 1,655 12,532,200
2018/11/20 1,525 1,581 1,520 1,579 9,943,300
2018/11/19 1,496 1,580 1,489 1,569 15,010,400
2018/11/16 1,629 1,641 1,476 1,492 19,187,600
2018/11/15 1,598 1,726 1,578 1,615 17,534,000
2018/11/14 1,720 1,720 1,653 1,667 10,613,300
2018/11/13 1,670 1,731 1,621 1,711 15,734,300
2018/11/12 1,773 1,845 1,760 1,769 10,476,400
2018/11/09 1,860 1,877 1,777 1,801 16,942,200
2018/11/08 1,990 2,004 1,885 1,898 14,826,100
2018/11/07 1,900 1,982 1,861 1,913 19,800,500
2018/11/06 1,869 1,876 1,846 1,848 6,686,700
2018/11/05 1,831 1,889 1,820 1,825 10,005,100
2018/11/02 1,819 1,903 1,802 1,898 14,164,100
2018/11/01 1,745 1,823 1,741 1,794 10,105,800
2018/10/31 1,730 1,769 1,692 1,766 13,075,900
2018/10/30 1,570 1,699 1,566 1,678 12,790,600
2018/10/29 1,648 1,670 1,568 1,587 13,771,700
2018/10/26 1,740 1,743 1,532 1,600 23,341,400
2018/10/25 1,700 1,749 1,668 1,700 16,846,000
2018/10/24 1,972 1,975 1,801 1,804 18,911,200
2018/10/23 2,016 2,045 1,944 1,959 8,884,600
2018/10/22 1,987 2,043 1,962 2,040 6,942,800
2018/10/19 1,990 2,016 1,968 2,010 7,605,900
2018/10/18 2,040 2,069 2,019 2,031 7,620,600
2018/10/17 2,065 2,087 2,023 2,034 8,952,500
2018/10/16 2,000 2,029 1,968 2,007 9,449,000
2018/10/15 2,083 2,083 1,995 1,999 11,764,700
2018/10/12 2,010 2,102 2,000 2,093 14,453,800
2018/10/11 1,960 2,030 1,951 2,018 14,655,000
2018/10/10 2,020 2,118 2,012 2,110 14,882,600
2018/10/09 2,010 2,010 1,962 1,971 9,862,700
2018/10/05 2,070 2,095 2,026 2,041 12,281,000
2018/10/04 2,168 2,188 2,085 2,098 12,356,800
2018/10/03 2,150 2,204 2,078 2,108 16,012,400
2018/10/02 2,338 2,353 2,175 2,188 20,240,700
2018/10/01 2,255 2,332 2,232 2,321 14,615,300
2018/09/28 2,245 2,272 2,196 2,231 13,939,600
2018/09/27 2,241 2,281 2,194 2,195 12,635,500
2018/09/26 2,150 2,262 2,150 2,244 19,735,300
2018/09/25 2,120 2,149 2,097 2,138 7,813,100
2018/09/21 2,090 2,156 2,075 2,149 15,827,200
2018/09/20 2,081 2,091 2,039 2,062 8,208,700
2018/09/19 2,141 2,150 2,053 2,064 14,060,400
2018/09/18 2,017 2,096 1,986 2,091 13,041,800
2018/09/14 1,999 2,040 1,983 2,033 13,148,100
2018/09/13 1,926 1,971 1,915 1,967 8,113,800
2018/09/12 1,950 1,956 1,887 1,910 5,724,800
2018/09/11 1,920 1,982 1,901 1,937 10,541,700
2018/09/10 1,918 1,932 1,884 1,885 6,950,800
2018/09/07 1,978 1,989 1,933 1,938 7,736,000
2018/09/06 1,965 2,001 1,956 1,994 7,353,600
2018/09/05 2,045 2,062 1,983 1,984 9,179,600
2018/09/04 1,972 2,039 1,963 2,033 11,351,900
2018/09/03 1,973 1,984 1,948 1,965 5,728,400
2018/08/31 1,956 1,993 1,943 1,986 7,406,700
2018/08/30 1,990 1,997 1,968 1,987 7,681,000
2018/08/29 1,959 1,993 1,943 1,969 6,522,300
2018/08/28 2,020 2,035 1,945 1,960 10,565,700
2018/08/27 1,952 1,993 1,940 1,991 8,884,800
2018/08/24 1,970 1,977 1,901 1,916 8,797,700
2018/08/23 1,920 1,959 1,914 1,959 9,559,000
2018/08/22 1,875 1,924 1,863 1,904 11,094,500
2018/08/21 1,770 1,866 1,762 1,861 9,445,900
2018/08/20 1,773 1,804 1,761 1,783 6,251,400
2018/08/17 1,798 1,831 1,762 1,772 8,738,300
2018/08/16 1,763 1,807 1,707 1,780 18,398,500
2018/08/15 1,955 1,970 1,830 1,843 14,214,200
2018/08/14 2,020 2,023 1,941 1,946 10,172,800
2018/08/13 1,989 2,030 1,967 1,972 10,874,500
2018/08/10 2,119 2,135 2,029 2,039 14,753,500
2018/08/09 2,049 2,132 1,950 2,119 27,030,000
2018/08/08 2,165 2,190 2,043 2,054 24,285,800
2018/08/07 2,152 2,219 2,145 2,219 9,416,500
2018/08/06 2,200 2,209 2,133 2,164 8,718,500
2018/08/03 2,195 2,204 2,163 2,190 7,428,000
2018/08/02 2,160 2,221 2,133 2,182 17,099,400
2018/08/01 2,083 2,158 2,067 2,153 14,980,700
2018/07/31 2,085 2,097 2,042 2,051 8,198,800
2018/07/30 2,056 2,105 2,050 2,100 7,307,200
2018/07/27 2,048 2,082 2,041 2,079 8,008,700
2018/07/26 2,011 2,088 2,000 2,048 12,764,600
2018/07/25 1,934 2,024 1,911 2,017 11,509,400
2018/07/24 1,986 1,995 1,900 1,944 14,959,200
2018/07/23 2,040 2,066 1,960 1,969 12,057,200
2018/07/20 2,139 2,139 2,051 2,067 22,355,700
2018/07/19 2,075 2,098 2,011 2,056 11,639,600
2018/07/18 2,168 2,168 2,062 2,070 13,857,200
2018/07/17 2,176 2,180 2,107 2,144 13,327,200
2018/07/13 2,024 2,160 2,021 2,144 21,214,400
2018/07/12 1,970 2,005 1,943 1,998 9,986,800
2018/07/11 1,961 1,987 1,921 1,946 10,631,200
2018/07/10 1,965 2,023 1,960 1,991 13,508,700
2018/07/09 2,008 2,008 1,923 1,935 14,459,700
2018/07/06 1,945 2,017 1,916 2,008 13,781,700
2018/07/05 1,940 1,967 1,903 1,910 9,748,100
2018/07/04 2,030 2,034 1,934 1,957 14,330,700
2018/07/03 1,999 2,058 1,962 2,003 14,228,500
2018/07/02 1,995 2,075 1,966 1,975 14,589,900
2018/06/29 1,961 1,991 1,941 1,991 7,477,900
2018/06/28 1,920 1,973 1,912 1,966 9,926,800
2018/06/27 1,981 1,995 1,905 1,908 10,607,800
2018/06/26 1,884 2,005 1,862 1,982 15,054,700
2018/06/25 1,998 2,019 1,916 1,924 9,637,900
2018/06/22 1,900 2,010 1,893 1,988 13,449,200
2018/06/21 1,955 2,008 1,891 1,948 17,454,600
2018/06/20 1,880 1,920 1,815 1,908 18,868,300
2018/06/19 2,009 2,064 1,883 1,888 16,003,400
2018/06/18 2,082 2,112 1,985 2,041 12,977,700
2018/06/15 2,165 2,165 2,093 2,121 8,973,700
2018/06/14 2,193 2,222 2,138 2,150 7,827,700
2018/06/13 2,128 2,217 2,085 2,204 11,619,800
2018/06/12 2,200 2,205 2,132 2,157 9,033,200
2018/06/11 2,210 2,253 2,156 2,191 11,895,400
2018/06/08 2,067 2,190 2,066 2,188 15,831,100
2018/06/07 2,054 2,128 2,044 2,088 19,805,100
2018/06/06 2,203 2,216 2,035 2,068 27,805,500
2018/06/05 2,338 2,338 2,194 2,251 18,556,200
2018/06/04 2,319 2,373 2,273 2,288 18,526,100
2018/06/01 2,194 2,273 2,187 2,255 15,134,100
2018/05/31 2,150 2,288 2,143 2,233 23,923,700
2018/05/30 2,070 2,160 2,027 2,125 21,496,300
2018/05/29 2,070 2,119 2,039 2,118 28,199,400
2018/05/28 1,920 1,963 1,918 1,940 8,801,000
2018/05/25 1,840 1,909 1,830 1,907 7,645,700
2018/05/24 1,904 1,904 1,852 1,868 7,393,000
2018/05/23 1,911 1,917 1,872 1,903 8,702,100
2018/05/22 1,871 1,895 1,857 1,888 6,940,500
2018/05/21 1,849 1,890 1,845 1,876 12,052,400
2018/05/18 1,755 1,793 1,753 1,784 8,851,400
2018/05/17 1,690 1,751 1,685 1,742 6,637,000
2018/05/16 1,675 1,712 1,636 1,695 7,615,100
2018/05/15 1,738 1,755 1,699 1,705 7,521,000
2018/05/14 1,756 1,791 1,732 1,742 9,565,600
2018/05/11 1,729 1,748 1,697 1,741 12,147,500
2018/05/10 1,619 1,734 1,618 1,729 23,082,500
2018/05/09 1,700 1,729 1,597 1,603 32,064,300
2018/05/08 1,512 1,530 1,466 1,512 9,687,400
2018/05/07 1,509 1,519 1,472 1,518 8,145,400
2018/05/02 1,418 1,489 1,400 1,479 12,985,100
2018/05/01 1,451 1,453 1,388 1,418 13,942,900
2018/04/27 1,371 1,375 1,348 1,375 5,662,700
2018/04/26 1,353 1,379 1,337 1,345 7,428,200
2018/04/25 1,443 1,443 1,341 1,347 14,621,000
2018/04/24 1,480 1,516 1,444 1,463 12,409,400
2018/04/23 1,415 1,463 1,390 1,460 9,180,800
2018/04/20 1,366 1,412 1,344 1,401 8,880,700
2018/04/19 1,427 1,429 1,341 1,379 11,395,600
2018/04/18 1,356 1,419 1,337 1,413 9,726,500
2018/04/17 1,327 1,366 1,306 1,356 6,571,300
2018/04/16 1,366 1,386 1,326 1,332 7,909,900
2018/04/13 1,317 1,347 1,295 1,322 8,273,800
2018/04/12 1,370 1,370 1,308 1,317 7,713,800
2018/04/11 1,365 1,407 1,360 1,372 8,312,200
2018/04/10 1,350 1,380 1,313 1,369 7,884,800
2018/04/09 1,372 1,377 1,307 1,344 8,341,900
2018/04/06 1,363 1,410 1,350 1,351 9,785,900
2018/04/05 1,362 1,445 1,362 1,369 13,948,900
2018/04/04 1,620 1,624 1,371 1,392 24,751,200
2018/04/03 1,610 1,662 1,592 1,659 4,539,100
2018/04/02 1,621 1,675 1,620 1,642 5,631,700
2018/03/30 1,583 1,653 1,582 1,651 6,699,600
2018/03/29 1,564 1,585 1,529 1,549 3,465,700
2018/03/28 1,554 1,568 1,521 1,539 5,091,400
2018/03/27 1,552 1,599 1,550 1,594 8,605,800
2018/03/26 1,513 1,518 1,454 1,509 7,250,600
2018/03/23 1,550 1,585 1,513 1,532 8,380,700
2018/03/22 1,616 1,661 1,615 1,624 5,652,200
2018/03/20 1,605 1,634 1,593 1,601 6,407,500
2018/03/19 1,690 1,693 1,635 1,648 6,977,000
2018/03/16 1,750 1,766 1,658 1,683 10,606,700
2018/03/15 1,672 1,746 1,665 1,742 6,164,600
2018/03/14 1,655 1,704 1,653 1,672 3,655,300
2018/03/13 1,690 1,705 1,652 1,682 5,666,900
2018/03/12 1,715 1,740 1,677 1,698 4,703,300
2018/03/09 1,698 1,720 1,661 1,676 5,746,900
2018/03/08 1,697 1,701 1,657 1,680 5,954,300
2018/03/07 1,750 1,754 1,684 1,696 7,228,100
2018/03/06 1,800 1,826 1,766 1,786 5,856,100
2018/03/05 1,803 1,823 1,708 1,715 7,577,700
2018/03/02 1,765 1,848 1,754 1,833 6,903,500
2018/03/01 1,843 1,853 1,792 1,819 6,523,000
2018/02/28 1,871 1,917 1,858 1,863 6,010,600
2018/02/27 1,900 1,935 1,873 1,890 6,039,500
2018/02/26 1,973 1,977 1,857 1,884 8,188,100
2018/02/23 1,959 1,982 1,926 1,971 5,264,800
2018/02/22 1,954 2,002 1,918 1,969 7,872,300
2018/02/21 1,917 2,016 1,897 1,983 10,223,000
2018/02/20 1,887 1,932 1,859 1,882 8,026,600
2018/02/19 1,850 1,868 1,815 1,861 6,094,300
2018/02/16 1,750 1,837 1,730 1,819 11,188,900
2018/02/15 1,750 1,778 1,666 1,716 9,582,300
2018/02/14 1,650 1,768 1,621 1,752 25,151,600
2018/02/13 1,538 1,559 1,468 1,502 7,392,300
2018/02/09 1,379 1,446 1,377 1,438 5,804,700
2018/02/08 1,461 1,494 1,450 1,469 3,806,200
2018/02/07 1,511 1,541 1,461 1,463 6,348,000
2018/02/06 1,370 1,465 1,363 1,430 8,093,000
2018/02/05 1,548 1,551 1,490 1,511 5,174,800
2018/02/02 1,625 1,653 1,592 1,628 4,577,900
2018/02/01 1,585 1,606 1,557 1,602 4,050,300
2018/01/31 1,566 1,605 1,564 1,581 3,997,100
2018/01/30 1,618 1,636 1,568 1,581 3,836,700
2018/01/29 1,635 1,651 1,616 1,623 2,489,200
2018/01/26 1,623 1,662 1,621 1,635 3,495,800
2018/01/25 1,615 1,650 1,603 1,608 3,651,900
2018/01/24 1,700 1,718 1,623 1,646 6,031,400
2018/01/23 1,616 1,697 1,615 1,696 5,715,300
2018/01/22 1,608 1,618 1,596 1,607 2,669,800
2018/01/19 1,580 1,626 1,563 1,617 5,610,500
2018/01/18 1,681 1,698 1,605 1,620 9,101,900
2018/01/17 1,680 1,724 1,677 1,706 3,663,500
2018/01/16 1,683 1,720 1,667 1,716 3,173,700
2018/01/15 1,720 1,730 1,666 1,694 4,877,300
2018/01/12 1,681 1,749 1,671 1,718 8,481,900
2018/01/11 1,580 1,692 1,556 1,680 10,751,100
2018/01/10 1,642 1,645 1,515 1,563 10,989,000
2018/01/09 1,602 1,638 1,559 1,603 7,465,600
2018/01/05 1,515 1,524 1,490 1,522 4,036,100
2018/01/04 1,428 1,547 1,425 1,504 6,783,600

このページの先頭へ