東洋炭素(5310)の株価時系列情報
東洋炭素(5310)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 |
|---|---|---|---|---|---|
| 2026/06/30 | 7,470 | 7,510 | 7,170 | 7,360 | 145,700 |
| 2026/06/29 | 7,290 | 7,460 | 7,080 | 7,460 | 155,000 |
| 2026/06/26 | 7,810 | 7,900 | 7,390 | 7,450 | 174,800 |
| 2026/06/25 | 8,000 | 8,080 | 7,910 | 7,920 | 120,900 |
| 2026/06/24 | 7,920 | 8,130 | 7,790 | 7,870 | 99,200 |
| 2026/06/23 | 8,370 | 8,460 | 7,930 | 7,940 | 126,100 |
| 2026/06/22 | 8,490 | 8,610 | 8,220 | 8,290 | 90,600 |
| 2026/06/19 | 8,730 | 8,820 | 8,350 | 8,350 | 133,900 |
| 2026/06/18 | 8,530 | 8,990 | 8,470 | 8,590 | 203,100 |
| 2026/06/17 | 8,310 | 8,590 | 8,280 | 8,490 | 151,100 |
| 2026/06/16 | 8,290 | 8,430 | 8,160 | 8,310 | 130,200 |
| 2026/06/15 | 8,410 | 8,440 | 8,240 | 8,380 | 136,200 |
| 2026/06/12 | 8,010 | 8,210 | 7,890 | 8,010 | 202,900 |
| 2026/06/11 | 7,420 | 7,760 | 7,320 | 7,710 | 178,100 |
| 2026/06/10 | 7,950 | 8,010 | 7,620 | 7,780 | 227,800 |
| 2026/06/09 | 8,120 | 8,170 | 7,940 | 8,100 | 177,600 |
| 2026/06/08 | 8,060 | 8,290 | 7,940 | 8,100 | 307,300 |
| 2026/06/05 | 8,360 | 8,860 | 8,080 | 8,810 | 425,700 |
| 2026/06/04 | 7,960 | 8,350 | 7,930 | 8,110 | 264,300 |
| 2026/06/03 | 7,510 | 7,770 | 7,410 | 7,660 | 137,400 |
| 2026/06/02 | 7,350 | 7,490 | 7,150 | 7,460 | 122,100 |
| 2026/06/01 | 7,410 | 7,580 | 7,350 | 7,420 | 142,500 |
| 2026/05/29 | 7,540 | 7,640 | 7,400 | 7,560 | 141,100 |
| 2026/05/28 | 7,430 | 7,450 | 7,090 | 7,390 | 218,300 |
| 2026/05/27 | 7,730 | 7,850 | 7,400 | 7,620 | 298,100 |
| 2026/05/26 | 7,820 | 7,980 | 7,610 | 7,700 | 198,800 |
| 2026/05/25 | 7,780 | 7,940 | 7,700 | 7,830 | 171,700 |
| 2026/05/22 | 7,200 | 7,860 | 7,200 | 7,630 | 422,400 |
| 2026/05/21 | 6,570 | 7,100 | 6,540 | 7,060 | 254,400 |
| 2026/05/20 | 6,400 | 6,410 | 6,220 | 6,370 | 95,600 |
| 2026/05/19 | 6,530 | 6,620 | 6,410 | 6,450 | 118,000 |
| 2026/05/18 | 6,750 | 6,780 | 6,470 | 6,530 | 99,500 |
| 2026/05/15 | 6,750 | 6,810 | 6,590 | 6,680 | 116,600 |
| 2026/05/14 | 6,460 | 6,960 | 6,460 | 6,650 | 165,300 |
| 2026/05/13 | 6,410 | 6,470 | 6,310 | 6,380 | 136,800 |
| 2026/05/12 | 6,370 | 6,920 | 6,370 | 6,470 | 419,100 |
| 2026/05/11 | 6,940 | 6,960 | 6,700 | 6,770 | 125,200 |
| 2026/05/08 | 6,620 | 6,840 | 6,550 | 6,840 | 172,700 |
| 2026/05/07 | 6,550 | 6,760 | 6,440 | 6,630 | 224,000 |
| 2026/05/01 | 6,170 | 6,180 | 6,040 | 6,150 | 88,100 |
| 2026/04/30 | 6,110 | 6,290 | 6,020 | 6,070 | 139,500 |
| 2026/04/28 | 6,170 | 6,190 | 6,040 | 6,110 | 92,000 |
| 2026/04/27 | 5,950 | 6,180 | 5,910 | 6,130 | 99,500 |
| 2026/04/24 | 5,950 | 6,020 | 5,880 | 5,950 | 73,700 |
| 2026/04/23 | 6,050 | 6,160 | 5,800 | 5,900 | 98,300 |
| 2026/04/22 | 6,000 | 6,070 | 5,980 | 6,040 | 86,600 |
| 2026/04/21 | 6,050 | 6,160 | 6,000 | 6,000 | 97,200 |
| 2026/04/20 | 6,000 | 6,140 | 5,990 | 6,050 | 74,000 |
| 2026/04/17 | 5,860 | 6,020 | 5,860 | 5,990 | 93,200 |
| 2026/04/16 | 5,830 | 5,930 | 5,790 | 5,920 | 68,100 |
| 2026/04/15 | 5,930 | 5,940 | 5,780 | 5,850 | 99,900 |
| 2026/04/14 | 5,940 | 5,970 | 5,830 | 5,830 | 102,600 |
| 2026/04/13 | 5,850 | 5,940 | 5,780 | 5,840 | 96,600 |
| 2026/04/10 | 6,030 | 6,080 | 5,890 | 5,910 | 98,600 |
| 2026/04/09 | 5,710 | 5,870 | 5,690 | 5,840 | 141,400 |
| 2026/04/08 | 5,670 | 5,800 | 5,670 | 5,760 | 130,200 |
| 2026/04/07 | 5,530 | 5,590 | 5,460 | 5,470 | 95,100 |
| 2026/04/06 | 5,500 | 5,570 | 5,460 | 5,540 | 95,600 |
| 2026/04/03 | 5,460 | 5,530 | 5,410 | 5,420 | 63,900 |
| 2026/03/27 | 5,410 | 5,520 | 5,330 | 5,440 | 101,400 |
| 2026/03/26 | 5,460 | 5,560 | 5,400 | 5,510 | 111,400 |
| 2026/03/25 | 5,460 | 5,500 | 5,400 | 5,460 | 84,300 |
| 2026/03/24 | 5,340 | 5,410 | 5,180 | 5,260 | 159,100 |
| 2026/03/23 | 5,340 | 5,450 | 5,120 | 5,140 | 218,400 |
| 2026/03/19 | 5,520 | 5,640 | 5,460 | 5,570 | 161,300 |
| 2026/03/18 | 5,390 | 5,690 | 5,360 | 5,690 | 173,500 |
| 2026/03/17 | 5,530 | 5,540 | 5,260 | 5,290 | 156,600 |
| 2026/03/16 | 5,490 | 5,570 | 5,400 | 5,430 | 99,700 |
| 2026/03/13 | 5,330 | 5,480 | 5,320 | 5,460 | 128,700 |
| 2026/03/12 | 5,550 | 5,580 | 5,370 | 5,420 | 98,600 |
| 2026/03/11 | 5,660 | 5,730 | 5,580 | 5,590 | 125,900 |
| 2026/03/10 | 5,550 | 5,660 | 5,440 | 5,510 | 175,100 |
| 2026/03/09 | 5,360 | 5,450 | 5,160 | 5,400 | 368,800 |
| 2026/03/06 | 5,530 | 5,750 | 5,460 | 5,750 | 231,600 |
| 2026/03/05 | 5,360 | 5,670 | 5,350 | 5,670 | 443,400 |
| 2026/03/04 | 5,490 | 5,600 | 5,140 | 5,180 | 442,000 |
| 2026/03/03 | 6,050 | 6,150 | 5,750 | 5,790 | 329,300 |
| 2026/03/02 | 6,070 | 6,240 | 6,000 | 6,170 | 262,700 |
| 2026/02/27 | 6,170 | 6,390 | 6,130 | 6,360 | 188,000 |
| 2026/02/26 | 6,090 | 6,260 | 6,030 | 6,170 | 174,600 |
| 2026/02/25 | 6,210 | 6,260 | 6,050 | 6,080 | 173,300 |
| 2026/02/24 | 6,010 | 6,260 | 5,960 | 6,120 | 273,300 |
| 2026/02/20 | 5,900 | 6,290 | 5,880 | 5,980 | 430,000 |
| 2026/02/19 | 5,500 | 6,130 | 5,450 | 6,010 | 512,400 |
| 2026/02/18 | 5,370 | 5,520 | 5,340 | 5,440 | 262,300 |
| 2026/02/17 | 5,540 | 5,550 | 5,250 | 5,360 | 560,300 |
| 2026/02/16 | 5,810 | 5,920 | 5,810 | 5,840 | 162,300 |
| 2026/02/13 | 5,960 | 6,010 | 5,760 | 5,780 | 150,600 |
| 2026/02/12 | 5,870 | 6,070 | 5,810 | 6,010 | 200,800 |
| 2026/02/10 | 5,820 | 5,880 | 5,780 | 5,880 | 112,700 |
| 2026/02/09 | 5,910 | 5,940 | 5,750 | 5,790 | 213,600 |
| 2026/02/06 | 5,470 | 5,570 | 5,430 | 5,570 | 77,900 |
| 2026/02/05 | 5,610 | 5,660 | 5,470 | 5,530 | 93,800 |
| 2026/02/04 | 5,570 | 5,590 | 5,450 | 5,560 | 107,300 |
| 2026/02/03 | 5,390 | 5,540 | 5,380 | 5,500 | 95,600 |
| 2026/02/02 | 5,360 | 5,510 | 5,260 | 5,300 | 117,600 |
| 2026/01/30 | 5,390 | 5,460 | 5,340 | 5,400 | 95,200 |
| 2026/01/29 | 5,550 | 5,560 | 5,320 | 5,390 | 183,800 |
| 2026/01/28 | 5,600 | 5,780 | 5,440 | 5,460 | 364,900 |
| 2026/01/27 | 5,450 | 5,620 | 5,440 | 5,590 | 115,300 |
| 2026/01/26 | 5,530 | 5,540 | 5,410 | 5,450 | 92,000 |
| 2026/01/23 | 5,640 | 5,650 | 5,550 | 5,600 | 94,000 |
| 2026/01/22 | 5,560 | 5,640 | 5,520 | 5,600 | 138,400 |
| 2026/01/21 | 5,360 | 5,510 | 5,330 | 5,490 | 113,600 |
| 2026/01/20 | 5,590 | 5,640 | 5,480 | 5,520 | 88,900 |
| 2026/01/19 | 5,610 | 5,670 | 5,570 | 5,590 | 119,200 |
| 2026/01/16 | 5,730 | 5,820 | 5,580 | 5,600 | 166,100 |
| 2026/01/15 | 5,560 | 5,730 | 5,550 | 5,720 | 127,700 |
| 2026/01/14 | 5,420 | 5,780 | 5,410 | 5,640 | 332,000 |
| 2026/01/13 | 5,570 | 5,570 | 5,360 | 5,420 | 198,000 |
| 2026/01/09 | 5,180 | 5,290 | 5,170 | 5,270 | 228,700 |
| 2026/01/08 | 5,060 | 5,240 | 5,040 | 5,170 | 297,400 |
| 2026/01/07 | 4,915 | 5,040 | 4,900 | 4,990 | 118,800 |
| 2026/01/06 | 4,900 | 4,965 | 4,870 | 4,910 | 153,100 |
| 2026/01/05 | 4,890 | 4,910 | 4,825 | 4,855 | 208,300 |
| 2025/12/30 | 4,915 | 4,915 | 4,805 | 4,820 | 111,000 |
| 2025/12/29 | 4,800 | 4,985 | 4,800 | 4,920 | 192,300 |
| 2025/12/26 | 4,950 | 4,970 | 4,890 | 4,940 | 181,500 |
| 2025/12/25 | 4,800 | 4,930 | 4,800 | 4,930 | 165,900 |
| 2025/12/24 | 4,805 | 4,860 | 4,800 | 4,800 | 84,900 |
| 2025/12/23 | 4,800 | 4,830 | 4,760 | 4,805 | 128,500 |
| 2025/12/22 | 4,700 | 4,820 | 4,650 | 4,800 | 126,300 |
| 2025/12/19 | 4,585 | 4,625 | 4,570 | 4,585 | 133,000 |
| 2025/12/18 | 4,565 | 4,630 | 4,545 | 4,580 | 120,600 |
| 2025/12/17 | 4,750 | 4,755 | 4,625 | 4,630 | 176,300 |
| 2025/12/16 | 4,925 | 4,925 | 4,735 | 4,755 | 189,000 |
| 2025/12/15 | 4,825 | 4,900 | 4,770 | 4,860 | 158,400 |
| 2025/12/12 | 4,880 | 4,920 | 4,840 | 4,885 | 119,700 |
| 2025/12/11 | 4,890 | 4,895 | 4,805 | 4,830 | 136,700 |
| 2025/12/10 | 4,830 | 4,905 | 4,800 | 4,820 | 117,300 |
| 2025/12/09 | 4,855 | 4,885 | 4,795 | 4,855 | 101,100 |
| 2025/12/08 | 4,825 | 4,855 | 4,795 | 4,855 | 94,400 |
| 2025/12/05 | 4,785 | 4,845 | 4,755 | 4,765 | 107,100 |
| 2025/12/04 | 4,750 | 4,775 | 4,735 | 4,745 | 96,400 |
| 2025/12/03 | 4,820 | 4,820 | 4,730 | 4,750 | 173,600 |
| 2025/12/02 | 4,860 | 4,870 | 4,735 | 4,770 | 146,800 |
| 2025/12/01 | 4,945 | 5,000 | 4,855 | 4,855 | 164,200 |
| 2025/11/28 | 4,935 | 4,990 | 4,920 | 4,945 | 153,900 |
| 2025/11/27 | 4,795 | 4,945 | 4,750 | 4,925 | 170,200 |
| 2025/11/26 | 4,695 | 4,755 | 4,685 | 4,725 | 110,500 |
| 2025/11/25 | 4,770 | 4,770 | 4,660 | 4,680 | 229,700 |
| 2025/11/21 | 4,650 | 4,705 | 4,640 | 4,705 | 168,400 |
| 2025/11/20 | 4,750 | 4,960 | 4,740 | 4,760 | 222,500 |
| 2025/11/19 | 4,655 | 4,655 | 4,485 | 4,525 | 297,700 |
| 2025/11/18 | 4,760 | 4,775 | 4,645 | 4,655 | 247,500 |
| 2025/11/17 | 4,805 | 4,830 | 4,695 | 4,760 | 228,400 |
| 2025/11/14 | 4,980 | 4,980 | 4,790 | 4,795 | 198,600 |
| 2025/11/13 | 5,080 | 5,130 | 5,030 | 5,080 | 173,700 |
| 2025/11/12 | 5,020 | 5,120 | 4,985 | 5,030 | 237,900 |
| 2025/11/11 | 4,880 | 5,110 | 4,830 | 5,080 | 407,500 |
| 2025/11/10 | 4,895 | 4,930 | 4,655 | 4,820 | 389,100 |
| 2025/11/07 | 4,665 | 4,735 | 4,665 | 4,685 | 232,000 |
| 2025/11/06 | 4,750 | 4,800 | 4,715 | 4,715 | 137,500 |
| 2025/11/05 | 4,625 | 4,740 | 4,580 | 4,710 | 290,400 |
| 2025/11/04 | 4,625 | 4,790 | 4,625 | 4,685 | 172,100 |
| 2025/10/31 | 4,640 | 4,670 | 4,580 | 4,625 | 155,900 |
| 2025/10/30 | 4,670 | 4,695 | 4,635 | 4,665 | 117,100 |
| 2025/10/29 | 4,645 | 4,675 | 4,625 | 4,655 | 90,400 |
| 2025/10/28 | 4,750 | 4,750 | 4,630 | 4,630 | 153,900 |
| 2025/10/27 | 4,780 | 4,805 | 4,745 | 4,780 | 130,500 |
| 2025/10/24 | 4,750 | 4,770 | 4,705 | 4,720 | 105,000 |
| 2025/10/23 | 4,655 | 4,760 | 4,635 | 4,735 | 168,200 |
| 2025/10/22 | 4,730 | 4,745 | 4,670 | 4,705 | 206,000 |
| 2025/10/21 | 4,950 | 4,950 | 4,695 | 4,700 | 443,100 |
| 2025/10/20 | 4,825 | 4,990 | 4,810 | 4,955 | 308,800 |
| 2025/10/17 | 4,685 | 4,720 | 4,615 | 4,690 | 130,600 |
| 2025/10/16 | 4,765 | 4,825 | 4,720 | 4,780 | 136,900 |
| 2025/10/15 | 4,685 | 4,765 | 4,665 | 4,715 | 189,900 |
| 2025/10/14 | 4,610 | 4,770 | 4,600 | 4,645 | 338,900 |
| 2025/10/10 | 4,820 | 4,865 | 4,730 | 4,750 | 162,700 |
| 2025/10/09 | 4,710 | 4,900 | 4,675 | 4,870 | 278,700 |
| 2025/10/08 | 4,675 | 4,735 | 4,590 | 4,710 | 242,700 |
| 2025/10/07 | 4,980 | 4,995 | 4,715 | 4,745 | 485,400 |
| 2025/10/06 | 4,580 | 4,710 | 4,535 | 4,700 | 400,200 |
| 2025/10/03 | 4,290 | 4,360 | 4,290 | 4,340 | 97,900 |
| 2025/10/02 | 4,260 | 4,320 | 4,260 | 4,280 | 64,900 |
| 2025/10/01 | 4,330 | 4,335 | 4,240 | 4,245 | 159,000 |
| 2025/09/30 | 4,330 | 4,380 | 4,300 | 4,350 | 118,300 |
| 2025/09/29 | 4,300 | 4,375 | 4,280 | 4,330 | 101,300 |
| 2025/09/26 | 4,300 | 4,335 | 4,275 | 4,315 | 118,700 |
| 2025/09/25 | 4,335 | 4,370 | 4,315 | 4,345 | 99,700 |
| 2025/09/24 | 4,380 | 4,390 | 4,300 | 4,330 | 114,500 |
| 2025/09/22 | 4,310 | 4,500 | 4,305 | 4,380 | 301,500 |
| 2025/09/19 | 4,240 | 4,280 | 4,175 | 4,250 | 289,400 |
| 2025/09/18 | 4,145 | 4,215 | 4,110 | 4,180 | 145,200 |
| 2025/09/17 | 4,160 | 4,160 | 4,110 | 4,145 | 82,200 |
| 2025/09/16 | 4,150 | 4,200 | 4,130 | 4,170 | 221,600 |
| 2025/09/12 | 4,100 | 4,145 | 4,085 | 4,120 | 151,900 |
| 2025/09/11 | 4,090 | 4,100 | 4,040 | 4,090 | 65,600 |
| 2025/09/10 | 4,040 | 4,100 | 4,035 | 4,095 | 116,500 |
| 2025/09/09 | 4,110 | 4,125 | 4,035 | 4,065 | 132,700 |
| 2025/09/08 | 4,135 | 4,145 | 4,050 | 4,090 | 208,700 |
| 2025/09/05 | 3,960 | 4,010 | 3,945 | 4,000 | 160,300 |
| 2025/09/04 | 3,910 | 3,940 | 3,900 | 3,935 | 137,300 |
| 2025/09/03 | 3,915 | 3,970 | 3,895 | 3,950 | 256,500 |
| 2025/09/02 | 3,900 | 3,985 | 3,900 | 3,940 | 134,500 |
| 2025/09/01 | 3,890 | 3,915 | 3,850 | 3,900 | 153,000 |
| 2025/08/29 | 3,925 | 3,945 | 3,910 | 3,910 | 125,600 |
| 2025/08/28 | 4,000 | 4,000 | 3,910 | 3,935 | 191,700 |
| 2025/08/27 | 4,005 | 4,010 | 3,970 | 3,985 | 166,000 |