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
2026/07/10 1,693 1,693 1,667 1,672 1,412,600
2026/07/09 1,685 1,692 1,666 1,676 1,243,500
2026/07/08 1,688 1,702 1,679 1,680 2,030,200
2026/07/07 1,747 1,747 1,699 1,705 1,501,900
2026/07/06 1,762 1,764 1,733 1,743 1,231,500
2026/07/03 1,735 1,760 1,718 1,759 1,253,000
2026/07/02 1,727 1,770 1,723 1,735 2,169,200
2026/07/01 1,724 1,749 1,715 1,747 1,882,700
2026/06/30 1,713 1,723 1,686 1,715 1,736,900
2026/06/29 1,714 1,719 1,679 1,713 1,704,500
2026/06/26 1,724 1,745 1,714 1,729 1,668,200
2026/06/25 1,750 1,753 1,713 1,719 1,485,500
2026/06/24 1,703 1,729 1,693 1,710 1,596,600
2026/06/23 1,755 1,760 1,727 1,728 1,412,700
2026/06/22 1,751 1,767 1,733 1,741 1,354,900
2026/06/19 1,772 1,777 1,735 1,751 2,442,300
2026/06/18 1,787 1,799 1,756 1,774 1,872,100
2026/06/17 1,790 1,802 1,767 1,797 1,723,000
2026/06/16 1,804 1,845 1,800 1,809 1,613,600
2026/06/15 1,835 1,842 1,804 1,822 2,008,600
2026/06/12 1,816 1,853 1,768 1,817 2,570,800
2026/06/11 1,739 1,785 1,709 1,777 1,719,100
2026/06/10 1,801 1,848 1,792 1,797 1,627,100
2026/06/09 1,832 1,847 1,772 1,812 1,859,800
2026/06/08 1,828 1,843 1,771 1,783 3,143,800
2026/06/05 1,849 1,913 1,830 1,900 3,077,300
2026/06/04 1,844 1,849 1,778 1,818 1,515,000
2026/06/03 1,845 1,872 1,835 1,862 2,492,700
2026/06/02 1,830 1,841 1,771 1,807 2,525,600
2026/06/01 1,763 1,865 1,722 1,853 3,058,100
2026/05/29 1,716 1,804 1,716 1,780 3,647,600
2026/05/28 1,670 1,715 1,656 1,707 2,001,800
2026/05/27 1,683 1,713 1,642 1,678 2,458,300
2026/05/26 1,645 1,690 1,628 1,683 2,169,400
2026/05/25 1,628 1,655 1,605 1,637 1,647,100
2026/05/22 1,635 1,648 1,615 1,627 1,835,600
2026/05/21 1,576 1,646 1,566 1,635 2,508,100
2026/05/20 1,558 1,575 1,528 1,551 1,833,700
2026/05/19 1,603 1,632 1,551 1,558 2,546,800
2026/05/18 1,544 1,610 1,505 1,600 4,174,400
2026/05/15 1,580 1,581 1,516 1,530 4,269,000
2026/05/14 1,451 1,594 1,451 1,585 8,896,200
2026/05/13 1,320 1,338 1,294 1,338 2,431,000
2026/05/12 1,278 1,344 1,275 1,344 4,320,800
2026/05/11 1,264 1,277 1,244 1,273 3,568,500
2026/05/08 1,180 1,190 1,153 1,190 1,858,700
2026/05/07 1,150 1,179 1,137 1,175 2,006,300
2026/05/01 1,124 1,159 1,100 1,146 2,443,700
2026/04/30 1,059 1,124 1,054 1,119 3,456,100
2026/04/28 1,051 1,059 1,040 1,052 1,232,600
2026/04/27 1,056 1,060 1,049 1,055 1,099,500
2026/04/24 1,045 1,061 1,045 1,054 1,051,400
2026/04/23 1,040 1,048 1,026 1,048 1,443,800
2026/04/22 1,040 1,046 1,035 1,042 955,900
2026/04/21 1,054 1,057 1,041 1,042 1,252,700
2026/04/20 1,038 1,056 1,037 1,050 1,194,700
2026/04/17 1,040 1,044 1,035 1,036 1,072,400
2026/04/16 1,018 1,044 1,015 1,040 1,345,200
2026/04/15 1,018 1,036 1,017 1,022 1,076,600
2026/04/14 1,019 1,022 1,012 1,021 782,500
2026/04/13 996 1,009 993 1,009 978,000
2026/04/10 1,012 1,020 1,001 1,001 910,800
2026/04/09 1,023 1,024 1,006 1,006 1,014,700
2026/04/08 1,020 1,024 1,009 1,020 1,393,600
2026/04/07 1,000 1,003 985 993 1,106,500
2026/04/06 996 1,003 993 993 982,100
2026/04/03 989 1,001 988 997 793,900
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