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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,355 | 4,365 | 4,230 | 4,250 | 79,500 |
| 2025/06/12 | 4,425 | 4,430 | 4,305 | 4,335 | 90,900 |
| 2025/06/11 | 4,390 | 4,445 | 4,325 | 4,410 | 128,600 |
| 2025/06/10 | 4,240 | 4,490 | 4,240 | 4,350 | 288,300 |
| 2025/06/09 | 4,275 | 4,275 | 4,205 | 4,205 | 71,000 |
| 2025/06/06 | 4,250 | 4,295 | 4,235 | 4,250 | 70,900 |
| 2025/06/05 | 4,250 | 4,290 | 4,210 | 4,235 | 72,300 |
| 2025/06/04 | 4,295 | 4,320 | 4,210 | 4,240 | 133,200 |
| 2025/06/03 | 4,235 | 4,295 | 4,200 | 4,265 | 96,400 |
| 2025/06/02 | 4,265 | 4,290 | 4,215 | 4,235 | 95,900 |
| 2025/05/30 | 4,210 | 4,270 | 4,200 | 4,250 | 81,500 |
| 2025/05/29 | 4,210 | 4,250 | 4,210 | 4,245 | 74,600 |
| 2025/05/28 | 4,250 | 4,270 | 4,205 | 4,205 | 48,800 |
| 2025/05/27 | 4,175 | 4,220 | 4,165 | 4,210 | 58,400 |
| 2025/05/26 | 4,090 | 4,230 | 4,090 | 4,165 | 110,400 |
| 2025/05/23 | 4,120 | 4,125 | 4,070 | 4,080 | 48,200 |
| 2025/05/22 | 4,090 | 4,125 | 4,055 | 4,090 | 60,100 |
| 2025/05/21 | 4,095 | 4,180 | 4,070 | 4,160 | 92,400 |
| 2025/05/20 | 4,125 | 4,155 | 4,065 | 4,085 | 75,300 |
| 2025/05/19 | 4,085 | 4,105 | 4,040 | 4,055 | 50,400 |
| 2025/05/16 | 4,140 | 4,145 | 4,045 | 4,095 | 63,000 |
| 2025/05/15 | 4,140 | 4,230 | 4,130 | 4,165 | 88,700 |
| 2025/05/14 | 4,145 | 4,160 | 4,090 | 4,140 | 72,300 |
| 2025/05/13 | 4,240 | 4,265 | 4,120 | 4,120 | 153,600 |
| 2025/05/12 | 4,150 | 4,180 | 4,110 | 4,180 | 95,300 |
| 2025/05/09 | 4,070 | 4,110 | 4,070 | 4,080 | 86,900 |
| 2025/05/08 | 4,000 | 4,050 | 3,965 | 4,025 | 87,500 |
| 2025/05/07 | 4,070 | 4,095 | 4,045 | 4,045 | 88,200 |
| 2025/05/02 | 4,090 | 4,115 | 4,055 | 4,100 | 67,900 |
| 2025/05/01 | 4,005 | 4,085 | 4,000 | 4,085 | 69,000 |
| 2025/04/30 | 4,020 | 4,035 | 3,985 | 4,005 | 67,900 |
| 2025/04/28 | 4,040 | 4,060 | 3,995 | 4,030 | 104,800 |
| 2025/04/25 | 4,000 | 4,075 | 3,995 | 4,040 | 83,500 |
| 2025/04/24 | 4,000 | 4,000 | 3,925 | 3,940 | 51,200 |
| 2025/04/23 | 3,940 | 4,010 | 3,935 | 3,945 | 117,600 |
| 2025/04/22 | 3,900 | 3,930 | 3,845 | 3,885 | 64,700 |
| 2025/04/21 | 3,860 | 3,920 | 3,835 | 3,885 | 69,800 |
| 2025/04/18 | 3,825 | 3,880 | 3,800 | 3,850 | 73,900 |
| 2025/04/17 | 3,770 | 3,835 | 3,770 | 3,830 | 73,700 |
| 2025/04/16 | 3,800 | 3,825 | 3,725 | 3,765 | 86,400 |
| 2025/04/15 | 3,830 | 3,870 | 3,805 | 3,820 | 135,900 |
| 2025/04/14 | 3,715 | 3,765 | 3,680 | 3,750 | 86,900 |
| 2025/04/11 | 3,590 | 3,650 | 3,495 | 3,645 | 107,400 |
| 2025/04/10 | 3,705 | 3,710 | 3,590 | 3,650 | 156,100 |
| 2025/04/09 | 3,400 | 3,415 | 3,300 | 3,390 | 178,600 |
| 2025/04/08 | 3,445 | 3,570 | 3,435 | 3,510 | 135,100 |
| 2025/04/07 | 3,135 | 3,315 | 3,120 | 3,235 | 204,600 |
| 2025/04/04 | 3,750 | 3,770 | 3,520 | 3,585 | 294,000 |
| 2025/04/03 | 3,785 | 3,905 | 3,770 | 3,825 | 231,600 |
| 2025/04/02 | 3,970 | 4,055 | 3,945 | 3,995 | 178,700 |
| 2025/04/01 | 3,965 | 3,985 | 3,925 | 3,925 | 84,000 |
| 2025/03/31 | 3,965 | 3,975 | 3,895 | 3,915 | 141,400 |
| 2025/03/28 | 4,115 | 4,140 | 4,040 | 4,050 | 83,100 |
| 2025/03/27 | 4,100 | 4,155 | 4,095 | 4,140 | 130,400 |
| 2025/03/26 | 4,165 | 4,170 | 4,125 | 4,140 | 84,500 |
| 2025/03/25 | 4,150 | 4,165 | 4,090 | 4,150 | 116,400 |
| 2025/03/24 | 4,150 | 4,155 | 4,070 | 4,110 | 116,800 |
| 2025/03/21 | 4,195 | 4,200 | 4,145 | 4,150 | 124,000 |
| 2025/03/19 | 4,195 | 4,240 | 4,145 | 4,155 | 156,900 |
| 2025/03/18 | 4,185 | 4,200 | 4,150 | 4,170 | 146,000 |
| 2025/03/17 | 4,050 | 4,085 | 4,035 | 4,070 | 131,200 |
| 2025/03/14 | 4,000 | 4,045 | 3,960 | 4,010 | 182,100 |
| 2025/03/13 | 4,010 | 4,015 | 3,920 | 3,960 | 100,700 |
| 2025/03/12 | 4,000 | 4,020 | 3,930 | 3,995 | 124,900 |
| 2025/03/11 | 3,950 | 3,985 | 3,860 | 3,985 | 125,800 |
| 2025/03/10 | 3,940 | 3,980 | 3,915 | 3,965 | 109,400 |
| 2025/03/07 | 3,845 | 3,920 | 3,815 | 3,915 | 120,300 |
| 2025/03/06 | 3,870 | 3,915 | 3,860 | 3,900 | 101,500 |
| 2025/03/05 | 3,815 | 3,840 | 3,785 | 3,800 | 119,800 |
| 2025/03/04 | 3,800 | 3,820 | 3,760 | 3,805 | 137,200 |
| 2025/03/03 | 3,830 | 3,870 | 3,830 | 3,850 | 133,500 |
| 2025/02/28 | 3,850 | 3,875 | 3,795 | 3,815 | 192,800 |
| 2025/02/27 | 3,935 | 3,955 | 3,910 | 3,940 | 100,700 |
| 2025/02/26 | 3,875 | 3,930 | 3,845 | 3,930 | 165,900 |
| 2025/02/25 | 3,890 | 3,950 | 3,890 | 3,900 | 134,700 |
| 2025/02/21 | 3,875 | 3,965 | 3,855 | 3,900 | 242,700 |
| 2025/02/20 | 3,990 | 4,000 | 3,900 | 3,920 | 156,500 |
| 2025/02/19 | 4,120 | 4,125 | 3,990 | 4,010 | 173,400 |
| 2025/02/18 | 3,995 | 4,120 | 3,955 | 4,065 | 398,600 |
| 2025/02/17 | 3,750 | 3,910 | 3,725 | 3,850 | 446,000 |
| 2025/02/14 | 4,120 | 4,125 | 4,020 | 4,030 | 297,600 |
| 2025/02/13 | 4,045 | 4,090 | 4,025 | 4,085 | 144,200 |
| 2025/02/12 | 4,060 | 4,065 | 3,980 | 4,025 | 230,100 |
| 2025/02/10 | 3,875 | 4,060 | 3,875 | 4,015 | 220,900 |
| 2025/02/07 | 3,900 | 3,900 | 3,855 | 3,875 | 85,800 |
| 2025/02/06 | 3,850 | 3,910 | 3,850 | 3,910 | 109,700 |
| 2025/02/05 | 3,905 | 3,915 | 3,850 | 3,855 | 109,600 |
| 2025/02/04 | 3,885 | 3,905 | 3,850 | 3,860 | 153,700 |
| 2025/02/03 | 3,930 | 3,940 | 3,830 | 3,830 | 266,000 |
| 2025/01/31 | 3,990 | 3,995 | 3,960 | 3,995 | 110,600 |
| 2025/01/30 | 3,985 | 4,010 | 3,975 | 4,005 | 70,000 |
| 2025/01/29 | 4,045 | 4,065 | 3,990 | 4,005 | 94,800 |
| 2025/01/28 | 3,990 | 4,005 | 3,950 | 4,000 | 126,700 |
| 2025/01/27 | 4,075 | 4,075 | 3,995 | 4,015 | 110,100 |
| 2025/01/24 | 4,055 | 4,100 | 4,025 | 4,035 | 141,200 |
| 2025/01/23 | 4,085 | 4,090 | 4,005 | 4,065 | 126,600 |
| 2025/01/22 | 4,070 | 4,115 | 4,065 | 4,100 | 113,900 |
| 2025/01/21 | 4,115 | 4,115 | 4,040 | 4,070 | 106,400 |
| 2025/01/20 | 4,015 | 4,110 | 4,015 | 4,110 | 187,100 |
| 2025/01/17 | 3,950 | 4,000 | 3,925 | 3,990 | 126,400 |
| 2025/01/16 | 4,045 | 4,060 | 3,960 | 3,990 | 196,400 |
| 2025/01/15 | 4,015 | 4,020 | 3,945 | 3,965 | 205,500 |
| 2025/01/14 | 4,135 | 4,135 | 3,990 | 4,005 | 278,700 |
| 2025/01/10 | 4,165 | 4,190 | 4,115 | 4,140 | 205,300 |
| 2025/01/09 | 4,225 | 4,225 | 4,150 | 4,200 | 222,800 |
| 2025/01/08 | 4,260 | 4,320 | 4,220 | 4,265 | 176,400 |
| 2025/01/07 | 4,380 | 4,380 | 4,270 | 4,285 | 228,300 |
| 2025/01/06 | 4,305 | 4,315 | 4,260 | 4,270 | 201,600 |
| 2024/12/30 | 4,245 | 4,290 | 4,225 | 4,280 | 232,800 |
| 2024/12/27 | 4,200 | 4,260 | 4,195 | 4,235 | 295,400 |
| 2024/12/26 | 4,245 | 4,300 | 4,230 | 4,285 | 385,500 |
| 2024/12/25 | 4,245 | 4,270 | 4,190 | 4,245 | 248,300 |
| 2024/12/24 | 4,215 | 4,230 | 4,185 | 4,225 | 235,500 |
| 2024/12/23 | 4,210 | 4,225 | 4,165 | 4,225 | 272,100 |
| 2024/12/20 | 4,275 | 4,285 | 4,210 | 4,215 | 193,700 |
| 2024/12/19 | 4,190 | 4,300 | 4,185 | 4,275 | 219,800 |
| 2024/12/18 | 4,225 | 4,335 | 4,220 | 4,305 | 209,400 |
| 2024/12/17 | 4,290 | 4,290 | 4,165 | 4,195 | 335,200 |
| 2024/12/16 | 4,280 | 4,345 | 4,265 | 4,285 | 133,300 |
| 2024/12/13 | 4,310 | 4,345 | 4,250 | 4,275 | 251,500 |
| 2024/12/12 | 4,300 | 4,405 | 4,270 | 4,345 | 287,400 |
| 2024/12/11 | 4,375 | 4,375 | 4,250 | 4,250 | 316,400 |
| 2024/12/10 | 4,425 | 4,470 | 4,385 | 4,400 | 204,300 |
| 2024/12/09 | 4,345 | 4,420 | 4,285 | 4,390 | 335,500 |
| 2024/12/06 | 4,360 | 4,370 | 4,260 | 4,265 | 216,500 |
| 2024/12/05 | 4,370 | 4,400 | 4,345 | 4,355 | 193,800 |
| 2024/12/04 | 4,395 | 4,395 | 4,315 | 4,340 | 292,700 |
| 2024/12/03 | 4,430 | 4,460 | 4,385 | 4,395 | 271,700 |
| 2024/12/02 | 4,380 | 4,450 | 4,370 | 4,415 | 173,300 |
| 2024/11/29 | 4,440 | 4,485 | 4,380 | 4,380 | 145,200 |
| 2024/11/28 | 4,350 | 4,435 | 4,345 | 4,435 | 268,200 |
| 2024/11/27 | 4,435 | 4,475 | 4,350 | 4,410 | 354,600 |
| 2024/11/26 | 4,605 | 4,620 | 4,455 | 4,480 | 276,600 |
| 2024/11/25 | 4,630 | 4,665 | 4,560 | 4,605 | 194,000 |
| 2024/11/22 | 4,495 | 4,605 | 4,470 | 4,590 | 541,100 |
| 2024/11/21 | 4,595 | 4,665 | 4,565 | 4,635 | 324,400 |
| 2024/11/20 | 4,735 | 4,750 | 4,625 | 4,650 | 204,300 |
| 2024/11/19 | 4,660 | 4,750 | 4,660 | 4,735 | 179,000 |
| 2024/11/18 | 4,755 | 4,830 | 4,665 | 4,680 | 305,700 |
| 2024/11/15 | 4,800 | 4,845 | 4,730 | 4,780 | 389,600 |
| 2024/11/14 | 4,900 | 4,945 | 4,800 | 4,800 | 288,600 |
| 2024/11/13 | 5,030 | 5,060 | 4,860 | 4,870 | 375,300 |
| 2024/11/12 | 5,000 | 5,080 | 5,000 | 5,040 | 278,600 |
| 2024/11/11 | 4,935 | 5,020 | 4,910 | 4,960 | 466,900 |
| 2024/11/08 | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 |
| 2024/11/07 | 5,500 | 5,590 | 5,380 | 5,550 | 282,300 |
| 2024/11/06 | 5,350 | 5,450 | 5,310 | 5,380 | 139,700 |
| 2024/11/05 | 5,220 | 5,340 | 5,180 | 5,340 | 95,900 |
| 2024/11/01 | 5,250 | 5,280 | 5,110 | 5,110 | 118,500 |
| 2024/10/31 | 5,280 | 5,340 | 5,230 | 5,340 | 95,100 |
| 2024/10/30 | 5,310 | 5,360 | 5,270 | 5,310 | 90,900 |
| 2024/10/29 | 5,200 | 5,270 | 5,130 | 5,270 | 101,900 |
| 2024/10/28 | 5,090 | 5,220 | 5,050 | 5,220 | 109,300 |
| 2024/10/25 | 5,190 | 5,200 | 5,090 | 5,130 | 94,300 |
| 2024/10/24 | 5,180 | 5,220 | 5,150 | 5,200 | 62,900 |
| 2024/10/23 | 5,270 | 5,290 | 5,200 | 5,230 | 75,500 |
| 2024/10/22 | 5,440 | 5,440 | 5,280 | 5,280 | 82,600 |
| 2024/10/21 | 5,390 | 5,440 | 5,350 | 5,430 | 59,700 |
| 2024/10/18 | 5,390 | 5,390 | 5,320 | 5,380 | 63,200 |
| 2024/10/17 | 5,380 | 5,380 | 5,330 | 5,360 | 112,200 |
| 2024/10/16 | 5,410 | 5,420 | 5,300 | 5,380 | 140,600 |
| 2024/10/15 | 5,600 | 5,680 | 5,570 | 5,580 | 96,100 |
| 2024/10/11 | 5,520 | 5,680 | 5,500 | 5,560 | 104,900 |
| 2024/10/10 | 5,640 | 5,670 | 5,520 | 5,530 | 78,300 |
| 2024/10/09 | 5,700 | 5,740 | 5,560 | 5,590 | 127,300 |
| 2024/10/08 | 5,710 | 5,760 | 5,620 | 5,680 | 79,700 |
| 2024/10/07 | 5,830 | 5,830 | 5,740 | 5,760 | 99,100 |
| 2024/10/04 | 5,740 | 5,760 | 5,670 | 5,710 | 63,200 |
| 2024/10/03 | 5,900 | 5,970 | 5,710 | 5,710 | 132,400 |
| 2024/10/02 | 5,780 | 5,790 | 5,670 | 5,690 | 162,400 |
| 2024/10/01 | 5,830 | 5,930 | 5,800 | 5,900 | 162,100 |
| 2024/09/30 | 5,780 | 5,860 | 5,660 | 5,690 | 312,300 |
| 2024/09/27 | 5,870 | 6,080 | 5,800 | 6,080 | 336,500 |
| 2024/09/26 | 5,630 | 5,740 | 5,600 | 5,740 | 145,200 |
| 2024/09/25 | 5,550 | 5,590 | 5,470 | 5,540 | 111,300 |
| 2024/09/24 | 5,630 | 5,700 | 5,550 | 5,570 | 176,500 |
| 2024/09/20 | 5,450 | 5,640 | 5,380 | 5,470 | 181,600 |
| 2024/09/19 | 5,290 | 5,350 | 5,250 | 5,280 | 83,800 |
| 2024/09/18 | 5,210 | 5,280 | 5,180 | 5,230 | 85,900 |
| 2024/09/17 | 5,120 | 5,220 | 5,040 | 5,110 | 103,900 |
| 2024/09/13 | 5,220 | 5,240 | 5,100 | 5,120 | 118,400 |
| 2024/09/12 | 5,190 | 5,310 | 5,170 | 5,280 | 129,300 |
| 2024/09/11 | 5,030 | 5,080 | 4,995 | 5,030 | 103,200 |
| 2024/09/10 | 5,090 | 5,170 | 5,040 | 5,070 | 141,000 |
| 2024/09/09 | 4,970 | 5,090 | 4,920 | 5,060 | 139,300 |
| 2024/09/06 | 5,280 | 5,300 | 5,140 | 5,170 | 106,800 |
| 2024/09/05 | 5,410 | 5,510 | 5,260 | 5,310 | 166,300 |
| 2024/09/04 | 5,650 | 5,710 | 5,470 | 5,470 | 159,200 |
| 2024/09/03 | 5,920 | 5,970 | 5,800 | 5,840 | 137,200 |
| 2024/09/02 | 5,880 | 5,880 | 5,740 | 5,750 | 116,200 |
| 2024/08/30 | 5,580 | 5,760 | 5,560 | 5,720 | 159,600 |
| 2024/08/29 | 5,610 | 5,610 | 5,480 | 5,490 | 208,700 |
| 2024/08/28 | 5,690 | 5,710 | 5,600 | 5,710 | 105,500 |
| 2024/08/27 | 5,730 | 5,800 | 5,670 | 5,750 | 143,000 |
| 2024/08/26 | 5,870 | 5,930 | 5,670 | 5,730 | 141,800 |
| 2024/08/23 | 5,960 | 6,000 | 5,840 | 5,900 | 106,000 |
| 2024/08/22 | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 |
| 2024/08/21 | 5,950 | 5,960 | 5,800 | 5,880 | 147,800 |
| 2024/08/20 | 6,030 | 6,150 | 6,030 | 6,060 | 67,300 |
| 2024/08/19 | 6,010 | 6,130 | 6,000 | 6,000 | 60,400 |