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
2014/12/30 2,013 2,013 1,975 1,976 38,800
2014/12/29 1,995 2,015 1,984 2,002 65,400
2014/12/26 1,972 1,994 1,968 1,992 30,300
2014/12/25 1,990 1,992 1,963 1,978 53,100
2014/12/24 1,985 1,989 1,970 1,983 72,000
2014/12/22 1,985 1,993 1,952 1,962 43,100
2014/12/19 1,950 1,978 1,950 1,968 55,800
2014/12/18 1,935 1,960 1,925 1,929 66,600
2014/12/17 1,908 1,924 1,902 1,912 45,400
2014/12/16 1,922 1,923 1,881 1,892 80,800
2014/12/15 1,960 1,975 1,936 1,936 58,300
2014/12/12 1,967 1,988 1,959 1,975 79,300
2014/12/11 1,948 1,984 1,933 1,979 65,700
2014/12/10 1,955 1,975 1,952 1,968 86,500
2014/12/09 1,991 1,995 1,966 1,987 110,700
2014/12/08 2,000 2,009 1,990 2,006 73,200
2014/12/05 2,009 2,010 1,991 2,002 110,500
2014/12/04 2,007 2,018 1,995 2,005 77,500
2014/12/03 2,050 2,051 1,990 1,995 277,500
2014/12/02 2,048 2,070 2,031 2,061 363,500
2014/12/01 2,072 2,073 2,029 2,050 195,500
2014/11/28 2,049 2,061 2,023 2,049 46,500
2014/11/27 2,069 2,070 2,011 2,015 58,100
2014/11/26 2,030 2,068 2,028 2,060 49,800
2014/11/25 2,051 2,056 2,027 2,029 23,800
2014/11/21 2,005 2,023 2,000 2,019 24,900
2014/11/20 1,997 2,031 1,995 2,005 39,100
2014/11/19 2,013 2,032 1,998 2,000 50,000
2014/11/18 1,987 2,050 1,987 2,013 64,300
2014/11/17 2,055 2,058 1,990 1,990 73,200
2014/11/14 2,114 2,114 2,026 2,053 135,600
2014/11/13 2,120 2,145 2,100 2,136 25,300
2014/11/12 2,130 2,135 2,113 2,130 36,900
2014/11/11 2,105 2,158 2,078 2,117 34,900
2014/11/10 2,048 2,113 2,028 2,109 30,800
2014/11/07 2,110 2,110 2,062 2,083 22,800
2014/11/06 2,066 2,118 2,048 2,074 66,200
2014/11/05 2,068 2,084 2,004 2,016 115,300
2014/11/04 2,187 2,190 2,066 2,068 117,400
2014/10/31 1,986 2,041 1,970 2,037 62,100
2014/10/30 1,955 2,010 1,955 1,986 57,300
2014/10/29 1,907 1,970 1,907 1,959 32,800
2014/10/28 1,911 1,914 1,881 1,896 32,500
2014/10/27 1,952 1,976 1,905 1,912 39,100
2014/10/24 1,911 1,945 1,911 1,939 32,900
2014/10/23 1,910 1,930 1,896 1,901 35,200
2014/10/22 1,884 1,934 1,881 1,927 45,200
2014/10/21 1,948 1,948 1,857 1,860 60,200
2014/10/20 1,900 1,909 1,884 1,889 35,900
2014/10/17 1,870 1,900 1,858 1,860 37,300
2014/10/16 1,900 1,915 1,873 1,874 58,800
2014/10/15 1,950 1,952 1,920 1,940 32,400
2014/10/14 1,951 1,960 1,908 1,913 110,400
2014/10/10 2,042 2,042 2,013 2,028 45,700
2014/10/09 2,136 2,136 2,066 2,066 37,800
2014/10/08 2,133 2,140 2,086 2,089 67,900
2014/10/07 2,185 2,185 2,133 2,133 24,800
2014/10/06 2,148 2,165 2,133 2,156 23,900
2014/10/03 2,100 2,144 2,096 2,098 83,400
2014/10/02 2,150 2,150 2,102 2,113 71,000
2014/10/01 2,262 2,262 2,173 2,173 80,800
2014/09/30 2,277 2,285 2,250 2,268 43,000
2014/09/29 2,305 2,310 2,275 2,279 34,900
2014/09/26 2,270 2,292 2,255 2,284 66,800
2014/09/25 2,262 2,291 2,262 2,276 43,000
2014/09/24 2,270 2,277 2,262 2,268 23,700
2014/09/22 2,276 2,286 2,260 2,272 28,400
2014/09/19 2,270 2,294 2,269 2,272 63,300
2014/09/18 2,280 2,290 2,261 2,269 49,300
2014/09/17 2,280 2,328 2,262 2,298 102,700
2014/09/16 2,291 2,291 2,255 2,267 50,800
2014/09/12 2,308 2,308 2,281 2,292 44,800
2014/09/11 2,329 2,331 2,280 2,283 37,900
2014/09/10 2,300 2,314 2,284 2,307 39,300
2014/09/09 2,274 2,305 2,274 2,300 49,400
2014/09/08 2,277 2,283 2,246 2,261 55,100
2014/09/05 2,287 2,301 2,274 2,277 52,000
2014/09/04 2,342 2,342 2,288 2,307 59,800
2014/09/03 2,286 2,350 2,280 2,342 115,500
2014/09/02 2,265 2,288 2,261 2,286 66,100
2014/09/01 2,290 2,309 2,262 2,264 62,200
2014/08/29 2,359 2,364 2,281 2,297 147,500
2014/08/28 2,361 2,409 2,340 2,360 319,900
2014/08/27 2,550 2,596 2,532 2,550 63,000
2014/08/26 2,490 2,539 2,481 2,531 48,300
2014/08/25 2,450 2,470 2,412 2,466 17,700
2014/08/22 2,473 2,473 2,410 2,416 47,600
2014/08/21 2,475 2,475 2,412 2,448 32,100
2014/08/20 2,480 2,506 2,422 2,429 46,600
2014/08/19 2,380 2,438 2,380 2,430 51,900
2014/08/18 2,374 2,390 2,373 2,379 15,700
2014/08/15 2,370 2,387 2,366 2,380 31,800
2014/08/14 2,369 2,369 2,352 2,363 39,000
2014/08/13 2,348 2,359 2,304 2,348 60,300
2014/08/12 2,472 2,499 2,341 2,347 166,800
2014/08/11 2,410 2,475 2,410 2,463 32,400
2014/08/08 2,431 2,465 2,366 2,400 97,000
2014/08/07 2,439 2,503 2,439 2,479 45,900
2014/08/06 2,526 2,526 2,465 2,469 34,200
2014/08/05 2,550 2,584 2,526 2,526 39,400
2014/08/04 2,530 2,580 2,511 2,569 28,200
2014/08/01 2,508 2,550 2,506 2,527 58,700
2014/07/31 2,592 2,592 2,518 2,558 74,000
2014/07/30 2,570 2,610 2,560 2,596 82,400
2014/07/29 2,550 2,579 2,534 2,570 42,100
2014/07/28 2,568 2,568 2,515 2,528 25,000
2014/07/25 2,505 2,580 2,503 2,568 112,200
2014/07/24 2,505 2,505 2,460 2,496 47,600
2014/07/23 2,476 2,515 2,461 2,480 53,200
2014/07/22 2,400 2,469 2,397 2,467 46,500
2014/07/18 2,395 2,395 2,357 2,382 32,800
2014/07/17 2,420 2,429 2,397 2,412 56,400
2014/07/16 2,431 2,447 2,403 2,410 36,600
2014/07/15 2,435 2,449 2,419 2,432 49,500
2014/07/14 2,370 2,431 2,370 2,425 31,700
2014/07/11 2,395 2,400 2,373 2,392 37,200
2014/07/10 2,468 2,471 2,402 2,409 49,300
2014/07/09 2,448 2,475 2,422 2,447 77,900
2014/07/08 2,440 2,499 2,385 2,470 81,200
2014/07/07 2,430 2,479 2,423 2,440 64,100
2014/07/04 2,400 2,462 2,400 2,451 182,400
2014/07/03 2,319 2,391 2,319 2,377 178,800
2014/07/02 2,266 2,319 2,265 2,298 128,700
2014/07/01 2,210 2,270 2,209 2,248 98,100
2014/06/30 2,185 2,211 2,161 2,191 62,800
2014/06/27 2,220 2,222 2,157 2,189 69,100
2014/06/26 2,201 2,220 2,174 2,215 116,500
2014/06/25 2,251 2,261 2,177 2,194 117,500
2014/06/24 2,263 2,285 2,251 2,269 79,600
2014/06/23 2,347 2,347 2,279 2,288 55,900
2014/06/20 2,345 2,368 2,273 2,325 129,700
2014/06/19 2,254 2,353 2,254 2,338 301,700
2014/06/18 2,179 2,237 2,179 2,237 193,700
2014/06/17 2,124 2,165 2,095 2,160 182,000
2014/06/16 2,110 2,130 2,092 2,095 68,500
2014/06/13 2,087 2,106 2,071 2,106 141,400
2014/06/12 2,063 2,091 2,052 2,080 114,800
2014/06/11 2,125 2,129 2,059 2,080 255,900
2014/06/10 2,201 2,225 2,106 2,123 245,000
2014/06/09 2,300 2,303 2,205 2,212 161,700
2014/06/06 2,311 2,330 2,298 2,322 100,400
2014/06/05 2,169 2,292 2,169 2,290 170,400
2014/06/04 2,274 2,295 2,153 2,170 294,900
2014/06/03 2,300 2,303 2,256 2,260 95,100
2014/06/02 2,273 2,313 2,260 2,271 53,900
2014/05/30 2,272 2,297 2,256 2,269 49,900
2014/05/29 2,295 2,300 2,269 2,274 32,200
2014/05/28 2,300 2,343 2,287 2,291 82,600
2014/05/27 2,293 2,296 2,265 2,280 104,500
2014/05/26 2,242 2,283 2,240 2,267 82,000
2014/05/23 2,228 2,262 2,212 2,231 80,900
2014/05/22 2,220 2,229 2,189 2,225 34,200
2014/05/21 2,193 2,247 2,181 2,204 41,000
2014/05/20 2,169 2,265 2,169 2,215 72,700
2014/05/19 2,201 2,212 2,168 2,179 64,400
2014/05/16 2,205 2,208 2,167 2,201 145,700
2014/05/15 2,290 2,301 2,223 2,253 100,500
2014/05/14 2,325 2,342 2,265 2,340 94,700
2014/05/13 2,275 2,330 2,269 2,290 46,500
2014/05/12 2,275 2,286 2,248 2,256 57,900
2014/05/09 2,282 2,306 2,266 2,285 130,000
2014/05/08 2,375 2,378 2,289 2,313 142,600
2014/05/07 2,446 2,477 2,365 2,371 84,800
2014/05/02 2,531 2,531 2,421 2,446 118,700
2014/05/01 2,456 2,545 2,456 2,531 91,300
2014/04/30 2,499 2,514 2,400 2,453 245,800
2014/04/28 2,531 2,562 2,452 2,471 124,300
2014/04/25 2,595 2,595 2,530 2,565 98,800
2014/04/24 2,583 2,616 2,565 2,574 114,800
2014/04/23 2,524 2,597 2,520 2,575 87,800
2014/04/22 2,551 2,579 2,529 2,534 168,700
2014/04/21 2,574 2,574 2,531 2,551 77,200
2014/04/18 2,534 2,584 2,520 2,569 93,400
2014/04/17 2,603 2,620 2,500 2,547 151,100
2014/04/16 2,560 2,601 2,537 2,592 156,600
2014/04/15 2,475 2,558 2,475 2,536 253,200
2014/04/14 2,335 2,487 2,335 2,451 131,200
2014/04/11 2,290 2,360 2,256 2,336 123,300
2014/04/10 2,420 2,469 2,383 2,389 93,600
2014/04/09 2,380 2,454 2,356 2,410 125,500
2014/04/08 2,413 2,479 2,398 2,410 192,900
2014/04/07 2,305 2,410 2,292 2,396 104,100
2014/04/04 2,340 2,420 2,319 2,360 142,600
2014/04/03 2,388 2,388 2,300 2,310 88,100
2014/04/02 2,367 2,399 2,357 2,374 104,400
2014/04/01 2,281 2,393 2,270 2,367 155,300
2014/03/31 2,279 2,300 2,234 2,287 61,100
2014/03/28 2,259 2,270 2,228 2,269 38,600
2014/03/27 2,249 2,258 2,180 2,249 53,700
2014/03/26 2,250 2,260 2,205 2,240 74,000
2014/03/25 2,228 2,263 2,128 2,200 84,500
2014/03/24 2,184 2,280 2,139 2,251 129,100
2014/03/20 2,193 2,193 2,131 2,134 48,200
2014/03/19 2,190 2,208 2,175 2,193 65,600
2014/03/18 2,160 2,189 2,159 2,176 48,100
2014/03/17 2,108 2,138 2,108 2,122 50,600
2014/03/14 2,119 2,180 2,100 2,145 102,700
2014/03/13 2,147 2,193 2,147 2,165 36,300
2014/03/12 2,156 2,172 2,142 2,150 25,900
2014/03/11 2,180 2,213 2,179 2,206 66,800
2014/03/10 2,191 2,191 2,168 2,183 31,200
2014/03/07 2,195 2,198 2,164 2,191 40,600
2014/03/06 2,160 2,192 2,140 2,190 41,200
2014/03/05 2,127 2,174 2,127 2,171 58,000
2014/03/04 2,088 2,139 2,060 2,127 110,200
2014/03/03 2,118 2,150 2,040 2,131 86,700
2014/02/28 2,158 2,181 2,145 2,172 61,900
2014/02/27 2,195 2,195 2,142 2,158 59,400
2014/02/26 2,102 2,182 2,100 2,172 149,200
2014/02/25 2,100 2,125 2,083 2,101 53,100
2014/02/24 2,093 2,110 2,042 2,088 35,000
2014/02/21 2,064 2,105 2,033 2,093 46,700
2014/02/20 2,075 2,115 2,012 2,037 104,700
2014/02/19 2,090 2,140 2,071 2,100 86,900
2014/02/18 2,088 2,132 2,013 2,090 152,500
2014/02/17 1,941 2,103 1,907 2,066 266,800
2014/02/14 1,888 1,938 1,838 1,861 155,500
2014/02/13 1,950 1,960 1,883 1,896 92,900
2014/02/12 1,983 1,990 1,950 1,974 90,100
2014/02/10 1,881 1,919 1,880 1,907 60,300
2014/02/07 1,880 1,889 1,836 1,850 104,100
2014/02/06 1,820 1,895 1,820 1,869 84,700
2014/02/05 1,843 1,860 1,772 1,830 126,700
2014/02/04 1,860 1,878 1,807 1,818 142,900
2014/02/03 1,999 2,025 1,923 1,940 112,100
2014/01/31 2,036 2,063 1,967 2,012 113,300
2014/01/30 2,097 2,100 1,994 2,024 157,400
2014/01/29 2,112 2,150 2,106 2,147 45,800
2014/01/28 2,135 2,168 2,081 2,110 72,100
2014/01/27 2,121 2,180 2,105 2,130 119,600
2014/01/24 2,153 2,220 2,153 2,200 82,100
2014/01/23 2,236 2,253 2,200 2,239 68,100
2014/01/22 2,219 2,243 2,196 2,237 61,300
2014/01/21 2,257 2,267 2,231 2,243 63,900
2014/01/20 2,270 2,287 2,250 2,261 70,600
2014/01/17 2,204 2,250 2,200 2,246 62,100
2014/01/16 2,180 2,297 2,168 2,235 232,800
2014/01/15 2,145 2,179 2,140 2,158 61,500
2014/01/14 2,087 2,150 2,050 2,132 99,100
2014/01/10 2,125 2,143 2,089 2,132 56,900
2014/01/09 2,139 2,142 2,106 2,123 70,400
2014/01/08 2,060 2,129 2,054 2,125 90,500
2014/01/07 2,028 2,144 2,028 2,096 177,000
2014/01/06 2,010 2,038 1,985 2,011 59,300

このページの先頭へ