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
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

このページの先頭へ