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
2024/03/28 8,080 8,170 7,960 8,020 156,700
2024/03/27 8,000 8,240 7,910 8,130 272,300
2024/03/26 8,050 8,080 7,860 7,890 231,800
2024/03/25 8,090 8,190 8,050 8,050 162,500
2024/03/22 8,090 8,260 8,030 8,240 230,700
2024/03/21 7,990 8,160 7,890 8,090 272,000
2024/03/19 7,910 7,950 7,710 7,790 318,000
2024/03/18 7,770 8,050 7,750 8,050 196,800
2024/03/15 7,600 7,760 7,510 7,680 156,000
2024/03/14 7,650 7,720 7,620 7,700 99,200
2024/03/13 7,840 7,910 7,610 7,720 180,800
2024/03/12 7,470 7,810 7,390 7,770 252,200
2024/03/11 7,680 8,030 7,480 7,560 433,600
2024/03/08 7,710 7,940 7,670 7,700 241,900
2024/03/07 8,110 8,160 7,670 7,710 358,200
2024/03/06 7,620 8,120 7,590 7,810 492,800
2024/03/05 7,430 7,860 7,380 7,770 508,900
2024/03/04 7,300 7,580 7,210 7,370 635,100
2024/03/01 6,750 7,060 6,750 6,940 262,800
2024/02/29 6,710 6,920 6,660 6,840 212,300
2024/02/28 6,900 6,920 6,730 6,740 199,500
2024/02/27 7,010 7,100 6,720 6,770 256,000
2024/02/26 7,020 7,020 6,800 6,810 235,300
2024/02/22 7,250 7,320 6,900 6,920 354,600
2024/02/21 7,100 7,190 6,940 7,000 386,200
2024/02/20 6,990 7,270 6,910 7,170 425,900
2024/02/19 6,930 6,970 6,730 6,820 526,200
2024/02/16 6,450 7,100 6,400 7,080 1,148,100
2024/02/15 6,260 6,270 6,240 6,270 428,700
2024/02/14 5,100 5,300 5,080 5,270 304,800
2024/02/13 5,100 5,200 5,020 5,200 172,100
2024/02/09 5,060 5,100 5,000 5,010 79,200
2024/02/08 5,030 5,070 4,950 5,050 155,200
2024/02/07 4,990 5,030 4,925 5,020 119,600
2024/02/06 4,970 5,080 4,910 5,050 120,400
2024/02/05 5,000 5,050 4,910 4,980 166,800
2024/02/02 5,000 5,040 4,950 4,960 88,800
2024/02/01 4,950 5,020 4,950 4,975 95,800
2024/01/31 4,975 5,020 4,925 5,020 102,000
2024/01/30 4,990 5,020 4,940 4,950 78,800
2024/01/29 5,020 5,040 4,930 4,975 150,300
2024/01/26 5,020 5,150 4,990 5,060 363,300
2024/01/25 4,705 5,040 4,705 5,040 298,000
2024/01/24 4,730 4,745 4,675 4,730 144,900
2024/01/23 4,830 4,840 4,685 4,755 166,700
2024/01/22 4,710 4,810 4,680 4,795 170,000
2024/01/19 4,690 4,750 4,650 4,690 208,600
2024/01/18 4,670 4,710 4,640 4,665 122,100
2024/01/17 4,850 4,850 4,690 4,690 227,900
2024/01/16 4,905 4,915 4,855 4,860 89,700
2024/01/15 4,825 5,000 4,825 4,970 168,400
2024/01/12 4,900 4,915 4,805 4,820 107,600
2024/01/11 4,965 4,980 4,885 4,895 141,900
2024/01/10 4,970 4,970 4,910 4,925 127,800
2024/01/09 4,950 5,000 4,935 4,975 143,300
2024/01/05 4,990 4,995 4,905 4,915 153,300
2024/01/04 4,785 4,990 4,750 4,950 215,100
2023/12/29 4,795 4,810 4,740 4,785 83,000
2023/12/28 4,735 4,780 4,725 4,780 89,800
2023/12/27 4,785 4,850 4,750 4,815 186,000
2023/12/26 4,745 4,790 4,735 4,755 74,000
2023/12/25 4,880 4,880 4,725 4,750 150,500
2023/12/22 4,880 4,955 4,810 4,860 154,000
2023/12/21 4,775 4,900 4,765 4,835 160,300
2023/12/20 4,780 4,925 4,775 4,890 304,800
2023/12/19 4,700 4,780 4,685 4,730 181,600
2023/12/18 4,590 4,685 4,550 4,675 227,800
2023/12/15 4,530 4,590 4,490 4,590 174,900
2023/12/14 4,560 4,570 4,455 4,520 139,500
2023/12/13 4,575 4,590 4,520 4,550 118,800
2023/12/12 4,645 4,665 4,520 4,535 160,100
2023/12/11 4,660 4,670 4,565 4,625 125,500
2023/12/08 4,540 4,690 4,510 4,585 236,400
2023/12/07 4,635 4,640 4,510 4,560 361,400
2023/12/06 4,550 4,775 4,525 4,775 545,300
2023/12/05 4,425 4,470 4,400 4,400 106,900
2023/12/04 4,460 4,480 4,390 4,430 99,000
2023/12/01 4,600 4,600 4,460 4,460 206,400
2023/11/30 4,500 4,590 4,465 4,590 201,300
2023/11/29 4,435 4,505 4,415 4,470 118,600
2023/11/28 4,470 4,470 4,395 4,435 112,700
2023/11/27 4,430 4,440 4,380 4,395 118,900
2023/11/24 4,480 4,480 4,400 4,405 137,900
2023/11/22 4,410 4,480 4,395 4,460 129,600
2023/11/21 4,460 4,490 4,405 4,475 130,500
2023/11/20 4,450 4,475 4,380 4,410 198,000
2023/11/17 4,405 4,500 4,395 4,480 142,100
2023/11/16 4,460 4,485 4,390 4,425 158,500
2023/11/15 4,500 4,545 4,450 4,485 136,700
2023/11/14 4,495 4,520 4,420 4,430 177,800
2023/11/13 4,540 4,545 4,450 4,460 165,100
2023/11/10 4,520 4,570 4,475 4,540 197,500
2023/11/09 4,640 4,690 4,530 4,560 236,800
2023/11/08 4,620 4,655 4,460 4,635 563,300
2023/11/07 5,330 5,360 5,100 5,130 188,500
2023/11/06 5,190 5,330 5,150 5,320 162,000
2023/11/02 5,100 5,110 5,020 5,090 130,600
2023/11/01 5,090 5,120 5,000 5,050 88,800
2023/10/31 5,010 5,040 4,935 5,040 104,000
2023/10/30 5,020 5,070 4,980 5,050 76,400
2023/10/27 4,995 5,090 4,965 5,060 69,500
2023/10/26 4,980 5,030 4,890 4,925 128,100
2023/10/25 5,150 5,240 5,060 5,070 135,000
2023/10/24 5,110 5,190 4,990 5,140 95,700
2023/10/23 5,150 5,200 5,090 5,090 98,400
2023/10/20 5,170 5,230 5,050 5,200 151,200
2023/10/19 5,210 5,300 5,190 5,260 109,700
2023/10/18 5,320 5,380 5,290 5,360 72,300
2023/10/17 5,470 5,470 5,360 5,440 121,400
2023/10/16 5,450 5,450 5,330 5,380 110,700
2023/10/13 5,680 5,720 5,560 5,580 76,000
2023/10/12 5,590 5,700 5,540 5,700 124,900
2023/10/11 5,560 5,600 5,510 5,530 84,800
2023/10/10 5,440 5,570 5,410 5,540 134,800
2023/10/06 5,280 5,420 5,260 5,410 135,700
2023/10/05 5,240 5,310 5,200 5,250 111,200
2023/10/04 5,250 5,290 5,130 5,170 146,800
2023/10/03 5,440 5,530 5,330 5,330 133,100
2023/10/02 5,470 5,560 5,430 5,430 117,200
2023/09/29 5,410 5,540 5,370 5,420 121,900
2023/09/28 5,410 5,490 5,340 5,380 83,200
2023/09/27 5,440 5,440 5,350 5,410 77,000
2023/09/26 5,450 5,500 5,400 5,470 81,800
2023/09/25 5,450 5,460 5,350 5,430 59,900
2023/09/22 5,400 5,460 5,350 5,420 78,300
2023/09/21 5,500 5,550 5,410 5,430 118,300
2023/09/20 5,690 5,690 5,510 5,510 184,300
2023/09/19 5,740 5,740 5,630 5,690 140,700
2023/09/15 5,700 5,880 5,630 5,800 127,000
2023/09/14 5,580 5,660 5,540 5,640 64,700
2023/09/13 5,640 5,670 5,560 5,580 96,500
2023/09/12 5,820 5,820 5,610 5,680 116,300
2023/09/11 5,920 5,950 5,690 5,720 276,500
2023/09/08 5,760 5,790 5,610 5,620 115,100
2023/09/07 5,890 5,910 5,790 5,820 53,500
2023/09/06 5,900 5,940 5,870 5,900 48,400
2023/09/05 6,010 6,010 5,890 5,920 86,600
2023/09/04 6,020 6,020 5,950 5,980 60,800
2023/09/01 6,040 6,050 5,960 5,990 91,800
2023/08/31 5,840 5,980 5,800 5,960 120,000
2023/08/30 5,820 5,850 5,760 5,820 56,500
2023/08/29 5,810 5,840 5,740 5,780 67,700
2023/08/28 5,700 5,800 5,690 5,800 92,300
2023/08/25 5,720 5,760 5,650 5,690 102,100
2023/08/24 5,710 5,850 5,700 5,790 106,600
2023/08/23 5,580 5,680 5,510 5,670 157,100
2023/08/22 5,750 5,750 5,640 5,680 120,600
2023/08/21 5,730 5,820 5,690 5,790 124,500
2023/08/18 5,710 5,730 5,590 5,670 176,500
2023/08/17 5,920 6,010 5,770 5,830 147,200
2023/08/16 5,950 6,010 5,880 5,930 138,500
2023/08/15 5,940 6,110 5,930 6,010 187,600
2023/08/14 6,130 6,300 6,010 6,040 248,200
2023/08/10 6,050 6,390 5,780 6,170 858,700
2023/08/09 5,440 5,520 5,370 5,450 193,400
2023/08/08 5,450 5,530 5,380 5,420 138,800
2023/08/07 5,410 5,480 5,340 5,470 152,700
2023/08/04 5,420 5,490 5,360 5,440 134,900
2023/08/03 5,450 5,550 5,400 5,410 189,600
2023/08/02 5,830 5,830 5,530 5,530 286,200
2023/08/01 5,760 5,930 5,730 5,900 306,700
2023/07/31 5,610 5,720 5,610 5,690 146,600
2023/07/28 5,410 5,560 5,400 5,520 284,900
2023/07/27 5,350 5,480 5,340 5,470 88,800
2023/07/26 5,380 5,450 5,350 5,420 126,500
2023/07/25 5,350 5,370 5,270 5,310 56,100
2023/07/24 5,330 5,340 5,260 5,290 122,000
2023/07/21 5,320 5,330 5,230 5,300 90,800
2023/07/20 5,440 5,470 5,350 5,350 56,200
2023/07/19 5,430 5,450 5,380 5,420 65,200
2023/07/18 5,390 5,440 5,310 5,380 109,100
2023/07/14 5,200 5,350 5,190 5,300 126,600
2023/07/13 5,170 5,250 5,170 5,200 69,300
2023/07/12 5,180 5,220 5,110 5,170 194,000
2023/07/11 5,260 5,300 5,150 5,180 96,500
2023/07/10 5,330 5,430 5,240 5,270 130,600
2023/07/07 5,220 5,270 5,150 5,230 69,800
2023/07/06 5,270 5,280 5,160 5,230 136,500
2023/07/05 5,400 5,410 5,280 5,360 114,500
2023/07/04 5,240 5,430 5,230 5,410 147,300
2023/07/03 5,190 5,270 5,190 5,240 53,300
2023/06/30 5,190 5,230 5,100 5,120 75,100
2023/06/29 5,170 5,250 5,170 5,190 90,000
2023/06/28 5,110 5,170 5,080 5,170 68,000
2023/06/27 5,090 5,090 5,020 5,060 64,300
2023/06/26 5,020 5,230 4,990 5,130 189,300
2023/06/23 5,240 5,250 4,915 4,975 168,100
2023/06/22 5,190 5,220 5,130 5,190 77,600
2023/06/21 5,060 5,300 5,060 5,220 160,900
2023/06/20 5,030 5,150 5,000 5,150 88,700
2023/06/19 5,070 5,100 5,020 5,060 70,200
2023/06/16 5,050 5,120 4,995 5,100 143,200
2023/06/15 5,020 5,160 4,990 5,090 161,700
2023/06/14 5,010 5,040 4,910 5,010 141,400
2023/06/13 5,030 5,050 4,960 5,020 153,700
2023/06/12 5,030 5,070 4,995 5,010 92,800
2023/06/09 5,020 5,070 4,980 5,060 97,100
2023/06/08 5,060 5,100 4,940 4,980 116,700
2023/06/07 5,080 5,180 5,060 5,100 123,300
2023/06/06 5,110 5,130 5,030 5,090 125,000

このページの先頭へ