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
2026/03/27 952 968 948 963 1,389,100
2026/03/26 960 962 941 950 1,284,600
2026/03/25 955 957 945 949 1,141,800
2026/03/24 931 937 917 933 1,594,200
2026/03/23 893 914 878 909 3,478,000
2026/03/19 927 935 912 919 4,385,200
2026/03/18 938 957 936 957 1,625,500
2026/03/17 945 955 930 935 2,001,900
2026/03/16 950 962 939 948 1,367,900
2026/03/13 959 971 959 960 1,591,500
2026/03/12 985 987 962 975 1,825,100
2026/03/11 996 1,011 993 993 1,129,300
2026/03/10 997 1,004 976 988 1,694,200
2026/03/09 975 976 937 969 2,749,300
2026/03/06 999 1,018 997 1,014 1,067,000
2026/03/05 1,024 1,033 995 1,016 2,023,700
2026/03/04 1,014 1,030 971 981 2,584,200
2026/03/03 1,090 1,096 1,041 1,049 1,532,400
2026/03/02 1,086 1,098 1,061 1,095 1,330,100
2026/02/27 1,078 1,115 1,075 1,114 1,343,900
2026/02/26 1,070 1,084 1,062 1,078 1,208,800
2026/02/25 1,090 1,090 1,050 1,051 1,133,100
2026/02/24 1,044 1,082 1,040 1,082 1,849,600
2026/02/20 1,056 1,060 1,031 1,042 895,200
2026/02/19 1,055 1,071 1,044 1,064 1,451,100
2026/02/18 1,037 1,057 1,036 1,048 1,664,100
2026/02/17 1,032 1,052 1,029 1,029 1,508,500
2026/02/16 1,024 1,044 1,007 1,027 2,240,700
2026/02/13 1,031 1,048 1,018 1,024 4,820,700
2026/02/12 1,132 1,143 1,122 1,140 2,193,800
2026/02/10 1,113 1,136 1,113 1,119 2,008,900
2026/02/09 1,132 1,133 1,107 1,107 2,302,400
2026/02/06 1,080 1,110 1,076 1,107 1,078,500
2026/02/05 1,119 1,131 1,095 1,095 1,983,200
2026/02/04 1,091 1,112 1,085 1,112 1,713,800
2026/02/03 1,069 1,081 1,056 1,081 1,474,400
2026/02/02 1,067 1,078 1,046 1,050 1,295,400
2026/01/30 1,054 1,068 1,050 1,067 1,544,600
2026/01/29 1,037 1,057 1,036 1,057 894,700
2026/01/28 1,042 1,069 1,041 1,049 1,442,100
2026/01/27 1,036 1,055 1,035 1,053 1,101,300
2026/01/26 1,039 1,058 1,033 1,047 1,302,700
2026/01/23 1,074 1,076 1,052 1,054 1,132,300
2026/01/22 1,054 1,078 1,051 1,074 1,719,000
2026/01/21 1,043 1,048 1,035 1,047 1,293,900
2026/01/20 1,065 1,066 1,041 1,046 1,278,800
2026/01/19 1,057 1,064 1,039 1,050 1,540,800
2026/01/16 1,060 1,074 1,055 1,070 1,351,900
2026/01/15 1,040 1,068 1,038 1,056 1,688,400
2026/01/14 1,019 1,042 1,016 1,042 1,748,500
2026/01/13 1,025 1,028 1,010 1,010 1,490,700
2026/01/09 1,000 1,012 999 1,008 2,105,100
2026/01/08 978 999 977 995 1,771,100
2026/01/07 976 990 972 990 1,942,700
2026/01/06 979 982 974 978 2,105,900
2026/01/05 978 980 971 972 1,487,900

このページの先頭へ