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
2020/12/30 1,299 1,299 1,281 1,290 972,100
2020/12/29 1,264 1,302 1,256 1,300 2,122,500
2020/12/28 1,286 1,299 1,273 1,277 1,868,600
2020/12/25 1,266 1,285 1,257 1,285 1,001,300
2020/12/24 1,257 1,282 1,255 1,271 1,446,300
2020/12/23 1,255 1,261 1,238 1,248 1,024,200
2020/12/22 1,250 1,264 1,241 1,242 1,432,600
2020/12/21 1,250 1,260 1,232 1,255 1,223,500
2020/12/18 1,221 1,249 1,212 1,243 1,420,800
2020/12/17 1,230 1,234 1,205 1,217 905,700
2020/12/16 1,215 1,288 1,215 1,234 3,108,300
2020/12/15 1,180 1,205 1,178 1,204 1,601,500
2020/12/14 1,187 1,199 1,181 1,188 999,500
2020/12/11 1,185 1,192 1,172 1,187 1,508,400
2020/12/10 1,185 1,192 1,172 1,175 1,072,000
2020/12/09 1,170 1,194 1,167 1,182 2,175,200
2020/12/08 1,141 1,171 1,137 1,147 2,167,600
2020/12/07 1,129 1,146 1,121 1,140 1,475,100
2020/12/04 1,124 1,140 1,109 1,121 1,847,300
2020/12/03 1,147 1,150 1,137 1,138 1,248,300
2020/12/02 1,145 1,160 1,135 1,143 1,775,200
2020/12/01 1,143 1,149 1,123 1,133 2,933,100
2020/11/30 1,227 1,227 1,138 1,146 4,354,700
2020/11/27 1,228 1,250 1,205 1,244 2,417,000
2020/11/26 1,262 1,268 1,240 1,246 2,645,700
2020/11/25 1,236 1,276 1,235 1,264 3,524,500
2020/11/24 1,191 1,215 1,191 1,210 1,965,500
2020/11/20 1,177 1,189 1,170 1,185 1,181,000
2020/11/19 1,195 1,197 1,181 1,187 1,538,100
2020/11/18 1,209 1,211 1,196 1,205 820,500
2020/11/17 1,219 1,223 1,199 1,208 1,257,100
2020/11/16 1,200 1,220 1,199 1,216 1,618,400
2020/11/13 1,202 1,202 1,183 1,197 1,329,200
2020/11/12 1,202 1,210 1,186 1,198 1,543,400
2020/11/11 1,241 1,247 1,207 1,210 1,430,600
2020/11/10 1,225 1,232 1,209 1,222 2,025,000
2020/11/09 1,194 1,209 1,184 1,199 1,766,500
2020/11/06 1,197 1,198 1,156 1,168 2,323,400
2020/11/05 1,160 1,200 1,141 1,198 2,581,600
2020/11/04 1,217 1,224 1,194 1,206 1,730,900
2020/11/02 1,193 1,200 1,186 1,194 1,572,800
2020/10/30 1,217 1,218 1,174 1,181 2,474,700
2020/10/29 1,215 1,233 1,208 1,226 1,363,800
2020/10/28 1,233 1,249 1,230 1,249 1,100,800
2020/10/27 1,230 1,249 1,225 1,243 1,072,200
2020/10/26 1,263 1,263 1,243 1,250 980,200
2020/10/23 1,268 1,273 1,247 1,259 1,548,200
2020/10/22 1,272 1,277 1,256 1,268 2,249,900
2020/10/21 1,236 1,289 1,233 1,277 3,982,400
2020/10/20 1,219 1,237 1,214 1,226 2,955,400
2020/10/19 1,193 1,212 1,193 1,200 1,328,900
2020/10/16 1,197 1,203 1,182 1,192 1,643,700
2020/10/15 1,198 1,209 1,193 1,204 1,451,900
2020/10/14 1,193 1,205 1,185 1,194 1,657,200
2020/10/13 1,214 1,223 1,197 1,199 2,021,300
2020/10/12 1,220 1,226 1,214 1,219 1,252,300
2020/10/09 1,230 1,234 1,207 1,225 2,540,100
2020/10/08 1,200 1,220 1,194 1,219 4,047,900
2020/10/07 1,145 1,190 1,142 1,184 3,646,600
2020/10/06 1,159 1,186 1,155 1,158 3,770,600
2020/10/05 1,141 1,151 1,125 1,132 1,801,700
2020/10/02 1,131 1,143 1,121 1,125 1,723,100
2020/09/30 1,140 1,142 1,122 1,122 2,447,600
2020/09/29 1,143 1,155 1,138 1,145 1,763,700
2020/09/28 1,130 1,145 1,129 1,143 1,652,800
2020/09/25 1,130 1,135 1,122 1,128 1,805,600
2020/09/24 1,137 1,149 1,125 1,131 2,526,700
2020/09/23 1,115 1,137 1,112 1,133 2,587,700
2020/09/18 1,121 1,137 1,120 1,132 3,483,900
2020/09/17 1,115 1,123 1,106 1,110 1,736,500
2020/09/16 1,107 1,118 1,101 1,114 1,544,800
2020/09/15 1,098 1,134 1,094 1,114 5,768,500
2020/09/14 1,074 1,093 1,071 1,081 1,646,300
2020/09/11 1,071 1,075 1,058 1,070 2,164,600
2020/09/10 1,058 1,072 1,054 1,063 2,063,200
2020/09/09 1,040 1,072 1,034 1,067 3,421,200
2020/09/08 1,037 1,050 1,037 1,050 2,127,100
2020/09/07 1,020 1,047 1,020 1,036 2,568,700
2020/09/04 986 1,022 984 1,015 2,797,700
2020/09/03 1,010 1,011 993 997 1,249,100
2020/09/02 1,000 1,009 994 997 1,977,700
2020/09/01 990 994 980 991 1,635,400
2020/08/31 988 1,013 988 995 2,821,900
2020/08/28 970 996 961 973 3,544,000
2020/08/27 971 976 958 961 1,350,900
2020/08/26 952 958 945 956 1,034,000
2020/08/25 955 962 948 952 1,872,100
2020/08/24 948 949 938 942 1,167,300
2020/08/21 945 958 941 945 1,912,000
2020/08/20 943 947 936 940 2,045,500
2020/08/19 956 962 943 958 2,153,700
2020/08/18 965 971 959 970 1,516,100
2020/08/17 971 984 964 972 1,303,900
2020/08/14 972 987 964 972 2,010,000
2020/08/13 962 972 949 966 3,190,700
2020/08/12 928 952 923 949 2,170,100
2020/08/11 917 945 917 933 3,478,000
2020/08/07 899 914 896 905 1,561,800
2020/08/06 914 933 899 907 2,716,800
2020/08/05 887 909 857 905 5,341,200
2020/08/04 921 945 921 936 2,129,200
2020/08/03 919 929 908 917 1,779,100
2020/07/31 933 941 911 913 1,858,400
2020/07/30 950 950 928 937 2,786,500
2020/07/29 952 957 939 946 1,788,100
2020/07/28 968 976 961 962 1,316,100
2020/07/27 968 974 953 970 1,637,400
2020/07/22 983 989 974 976 1,479,900
2020/07/21 985 993 982 989 973,300
2020/07/20 982 996 981 993 1,163,800
2020/07/17 984 986 974 984 1,072,900
2020/07/16 990 1,002 982 984 1,731,100
2020/07/15 999 1,000 975 984 1,926,200
2020/07/14 992 996 981 991 994,100
2020/07/13 984 999 977 990 1,771,400
2020/07/10 989 990 970 970 1,987,000
2020/07/09 984 992 976 987 1,748,900
2020/07/08 998 1,008 987 992 1,569,300
2020/07/07 1,006 1,012 996 1,004 1,188,000
2020/07/06 986 1,009 982 1,005 1,946,500
2020/07/03 1,008 1,009 982 992 1,136,000
2020/07/02 991 1,000 985 993 1,499,800
2020/07/01 1,004 1,005 989 999 1,982,500
2020/06/30 1,021 1,033 1,009 1,011 2,217,400
2020/06/29 1,010 1,020 998 1,001 2,518,500
2020/06/26 1,049 1,054 1,037 1,046 2,334,600
2020/06/25 1,045 1,046 1,028 1,037 2,539,900
2020/06/24 1,061 1,064 1,046 1,056 1,861,800
2020/06/23 1,068 1,073 1,053 1,061 1,742,700
2020/06/22 1,055 1,068 1,046 1,059 1,324,300
2020/06/19 1,070 1,075 1,058 1,068 2,472,600
2020/06/18 1,055 1,067 1,047 1,061 1,853,700
2020/06/17 1,069 1,070 1,049 1,063 2,062,000
2020/06/16 1,074 1,079 1,054 1,067 3,438,600
2020/06/15 1,054 1,081 1,034 1,037 4,448,300
2020/06/12 1,023 1,040 1,009 1,037 3,184,900
2020/06/11 1,037 1,051 1,033 1,043 2,297,600
2020/06/10 1,055 1,065 1,053 1,055 2,596,800
2020/06/09 1,053 1,058 1,038 1,048 2,276,500
2020/06/08 1,053 1,065 1,044 1,059 2,363,300
2020/06/05 1,046 1,059 1,033 1,048 3,334,000
2020/06/04 1,038 1,060 1,024 1,031 3,729,100
2020/06/03 1,015 1,034 1,012 1,019 3,411,500
2020/06/02 1,000 1,007 991 994 2,605,900
2020/06/01 979 997 976 988 1,949,700
2020/05/29 980 991 976 979 2,521,700
2020/05/28 976 1,006 976 984 3,899,300
2020/05/27 938 968 937 957 3,766,700
2020/05/26 917 937 910 928 2,621,300
2020/05/25 914 922 899 904 1,699,200
2020/05/22 915 918 896 900 1,399,100
2020/05/21 899 919 897 910 1,760,300
2020/05/20 887 904 883 898 1,396,900
2020/05/19 900 909 887 888 2,079,800
2020/05/18 887 890 868 881 1,608,400
2020/05/15 901 905 867 889 2,269,700
2020/05/14 909 911 889 896 2,518,400
2020/05/13 888 924 881 916 3,268,500
2020/05/12 900 921 894 896 5,217,800
2020/05/11 846 878 843 867 3,839,500
2020/05/08 835 836 815 831 4,883,700
2020/05/07 854 857 828 840 4,287,200
2020/05/01 886 891 869 873 2,147,100
2020/04/30 904 916 895 897 1,970,400
2020/04/28 892 894 880 888 1,303,800
2020/04/27 879 891 876 890 1,705,200
2020/04/24 879 884 868 876 1,487,600
2020/04/23 872 888 872 887 1,529,900
2020/04/22 880 880 859 867 2,311,400
2020/04/21 902 905 885 888 2,164,900
2020/04/20 903 913 898 910 1,509,300
2020/04/17 911 919 907 913 1,659,700
2020/04/16 900 911 897 904 1,856,200
2020/04/15 916 921 905 912 1,934,000
2020/04/14 908 927 901 924 1,931,400
2020/04/13 901 919 897 907 1,521,700
2020/04/10 925 925 900 916 1,990,800
2020/04/09 927 935 911 915 2,209,500
2020/04/08 901 916 884 909 2,802,500
2020/04/07 917 930 886 907 2,554,800
2020/04/06 873 906 861 901 2,877,800
2020/04/03 891 892 872 885 2,475,200
2020/04/02 858 890 847 881 4,336,000
2020/04/01 869 896 853 860 4,588,300
2020/03/31 917 918 882 892 3,310,900
2020/03/30 887 903 876 903 3,851,000
2020/03/27 914 917 887 917 3,847,700
2020/03/26 889 913 878 899 3,517,800
2020/03/25 900 905 881 903 5,426,300
2020/03/24 848 878 822 878 4,627,700
2020/03/23 825 861 822 833 5,019,600
2020/03/19 834 884 828 851 8,522,200
2020/03/18 745 849 745 812 10,871,400
2020/03/17 670 748 666 728 8,363,000
2020/03/16 732 743 694 698 4,937,100
2020/03/13 722 748 705 722 9,940,200
2020/03/12 828 841 807 812 9,337,300
2020/03/11 870 885 849 855 5,303,700
2020/03/10 860 883 818 875 10,260,800
2020/03/09 917 922 892 904 7,101,700
2020/03/06 957 966 950 956 3,892,900
2020/03/05 977 982 963 970 3,182,700
2020/03/04 950 967 943 962 4,070,000
2020/03/03 972 975 956 961 4,615,800
2020/03/02 935 977 925 957 7,816,800
2020/02/28 935 965 932 965 7,815,600
2020/02/27 975 981 957 973 5,172,600
2020/02/26 988 1,005 979 986 4,602,500
2020/02/25 966 1,002 964 1,001 4,082,300
2020/02/21 1,020 1,025 1,012 1,016 2,236,500
2020/02/20 1,028 1,042 1,014 1,016 2,853,300
2020/02/19 1,011 1,026 1,005 1,011 3,156,300
2020/02/18 1,002 1,011 991 1,011 3,829,600
2020/02/17 1,003 1,017 991 1,014 3,242,900
2020/02/14 999 1,027 995 1,012 4,381,700
2020/02/13 990 1,010 990 1,001 3,653,500
2020/02/12 1,016 1,019 989 1,004 5,236,800
2020/02/10 1,007 1,019 1,006 1,016 2,566,200
2020/02/07 1,029 1,029 1,008 1,027 2,797,400
2020/02/06 1,033 1,046 1,031 1,035 4,511,900
2020/02/05 1,014 1,031 1,012 1,020 3,293,400
2020/02/04 1,006 1,008 998 1,006 2,346,500
2020/02/03 987 1,009 984 1,005 2,795,800
2020/01/31 1,006 1,023 1,006 1,010 2,929,400
2020/01/30 1,006 1,015 997 1,006 2,664,100
2020/01/29 1,000 1,008 996 1,004 2,180,600
2020/01/28 983 1,002 982 999 2,911,800
2020/01/27 996 1,000 985 994 3,044,000
2020/01/24 1,008 1,012 1,004 1,007 1,442,100
2020/01/23 1,002 1,010 1,000 1,008 2,244,900
2020/01/22 1,025 1,028 1,008 1,018 4,551,700
2020/01/21 1,047 1,047 1,032 1,035 2,653,300
2020/01/20 1,038 1,049 1,037 1,044 1,690,100
2020/01/17 1,030 1,040 1,029 1,036 2,268,300
2020/01/16 1,033 1,035 1,025 1,028 2,488,100
2020/01/15 1,035 1,041 1,033 1,036 1,721,300
2020/01/14 1,035 1,044 1,030 1,036 2,486,100
2020/01/10 1,044 1,046 1,033 1,039 2,474,600
2020/01/09 1,067 1,067 1,045 1,045 2,528,300
2020/01/08 1,057 1,057 1,038 1,045 4,566,500
2020/01/07 1,071 1,078 1,070 1,073 2,280,400
2020/01/06 1,068 1,075 1,059 1,074 3,158,800

このページの先頭へ