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
2015/12/30 1,819 1,857 1,819 1,828 25,600
2015/12/29 1,800 1,841 1,796 1,834 27,200
2015/12/28 1,740 1,815 1,731 1,800 39,200
2015/12/25 1,814 1,834 1,789 1,805 73,500
2015/12/24 1,829 1,858 1,797 1,804 57,000
2015/12/22 1,860 1,861 1,827 1,828 42,700
2015/12/21 1,872 1,875 1,842 1,869 62,400
2015/12/18 1,836 1,912 1,834 1,879 183,000
2015/12/17 1,839 1,860 1,824 1,851 84,600
2015/12/16 1,770 1,816 1,770 1,806 62,100
2015/12/15 1,806 1,811 1,758 1,764 95,700
2015/12/14 1,842 1,842 1,762 1,766 98,900
2015/12/11 1,807 1,865 1,801 1,863 99,500
2015/12/10 1,798 1,827 1,796 1,807 54,700
2015/12/09 1,777 1,837 1,776 1,808 83,200
2015/12/08 1,828 1,828 1,806 1,810 52,300
2015/12/07 1,819 1,847 1,814 1,831 40,300
2015/12/04 1,795 1,826 1,795 1,819 36,500
2015/12/03 1,816 1,826 1,809 1,825 31,600
2015/12/02 1,843 1,843 1,807 1,822 48,000
2015/12/01 1,802 1,845 1,800 1,842 87,100
2015/11/30 1,777 1,802 1,777 1,802 74,800
2015/11/27 1,789 1,799 1,767 1,774 57,500
2015/11/26 1,794 1,794 1,774 1,780 38,600
2015/11/25 1,783 1,793 1,776 1,787 47,100
2015/11/24 1,790 1,796 1,780 1,790 45,800
2015/11/20 1,774 1,794 1,774 1,794 26,500
2015/11/19 1,770 1,798 1,765 1,791 52,600
2015/11/18 1,767 1,783 1,751 1,761 23,400
2015/11/17 1,748 1,767 1,734 1,764 36,400
2015/11/16 1,749 1,757 1,710 1,732 62,100
2015/11/13 1,779 1,789 1,741 1,775 46,100
2015/11/12 1,780 1,803 1,760 1,789 53,300
2015/11/11 1,789 1,805 1,779 1,786 38,100
2015/11/10 1,795 1,795 1,766 1,789 39,600
2015/11/09 1,772 1,799 1,771 1,799 63,000
2015/11/06 1,756 1,768 1,748 1,766 41,800
2015/11/05 1,766 1,771 1,737 1,756 38,600
2015/11/04 1,771 1,779 1,739 1,752 51,900
2015/11/02 1,757 1,765 1,729 1,752 37,500
2015/10/30 1,761 1,771 1,740 1,749 53,800
2015/10/29 1,737 1,780 1,737 1,773 41,100
2015/10/28 1,767 1,767 1,723 1,737 48,000
2015/10/27 1,788 1,791 1,755 1,772 71,400
2015/10/26 1,779 1,792 1,774 1,790 42,200
2015/10/23 1,769 1,790 1,740 1,754 91,100
2015/10/22 1,728 1,768 1,728 1,759 54,300
2015/10/21 1,700 1,742 1,700 1,742 58,900
2015/10/20 1,700 1,713 1,681 1,704 36,500
2015/10/19 1,696 1,718 1,681 1,700 51,900
2015/10/16 1,700 1,713 1,681 1,689 41,800
2015/10/15 1,666 1,700 1,666 1,689 38,800
2015/10/14 1,679 1,689 1,671 1,680 92,600
2015/10/13 1,666 1,701 1,648 1,694 125,100
2015/10/09 1,621 1,680 1,621 1,666 112,900
2015/10/08 1,583 1,635 1,574 1,617 98,000
2015/10/07 1,548 1,595 1,519 1,585 104,100
2015/10/06 1,530 1,579 1,530 1,550 94,900
2015/10/05 1,484 1,514 1,480 1,509 101,500
2015/10/02 1,494 1,495 1,443 1,477 107,700
2015/10/01 1,502 1,518 1,470 1,502 75,100
2015/09/30 1,469 1,503 1,469 1,494 73,300
2015/09/29 1,469 1,484 1,450 1,450 139,200
2015/09/28 1,484 1,500 1,465 1,490 67,300
2015/09/25 1,451 1,481 1,436 1,481 129,100
2015/09/24 1,476 1,489 1,457 1,457 149,900
2015/09/18 1,480 1,484 1,461 1,484 107,500
2015/09/17 1,490 1,515 1,485 1,500 79,400
2015/09/16 1,466 1,491 1,462 1,490 121,700
2015/09/15 1,475 1,489 1,448 1,454 149,700
2015/09/14 1,515 1,529 1,461 1,466 342,100
2015/09/11 1,640 1,640 1,598 1,612 64,600
2015/09/10 1,558 1,605 1,547 1,600 83,400
2015/09/09 1,586 1,601 1,556 1,582 156,800
2015/09/08 1,533 1,593 1,529 1,553 103,100
2015/09/07 1,533 1,571 1,513 1,545 63,600
2015/09/04 1,567 1,582 1,551 1,573 94,500
2015/09/03 1,550 1,586 1,550 1,563 128,600
2015/09/02 1,586 1,594 1,541 1,548 122,800
2015/09/01 1,641 1,646 1,604 1,604 45,300
2015/08/31 1,674 1,699 1,638 1,647 112,300
2015/08/28 1,650 1,681 1,635 1,672 80,400
2015/08/27 1,646 1,685 1,605 1,608 133,000
2015/08/26 1,537 1,613 1,537 1,590 135,000
2015/08/25 1,540 1,630 1,504 1,537 182,400
2015/08/24 1,700 1,700 1,603 1,606 181,900
2015/08/21 1,753 1,755 1,725 1,726 106,400
2015/08/20 1,778 1,787 1,753 1,764 82,800
2015/08/19 1,821 1,821 1,777 1,777 180,900
2015/08/18 1,822 1,848 1,821 1,836 94,500
2015/08/17 1,814 1,826 1,802 1,823 44,900
2015/08/14 1,812 1,816 1,794 1,814 81,500
2015/08/13 1,810 1,814 1,801 1,812 118,100
2015/08/12 1,822 1,824 1,802 1,809 161,800
2015/08/11 1,850 1,862 1,809 1,828 467,100
2015/08/10 1,978 1,978 1,921 1,962 64,700
2015/08/07 1,925 1,968 1,917 1,943 75,200
2015/08/06 1,918 1,948 1,907 1,926 59,300
2015/08/05 1,876 1,922 1,874 1,907 57,000
2015/08/04 1,890 1,895 1,871 1,880 34,500
2015/08/03 1,891 1,900 1,880 1,890 36,000
2015/07/31 1,875 1,899 1,860 1,888 46,800
2015/07/30 1,876 1,894 1,868 1,872 55,200
2015/07/29 1,873 1,880 1,850 1,867 43,400
2015/07/28 1,860 1,883 1,841 1,870 53,800
2015/07/27 1,880 1,880 1,850 1,871 63,000
2015/07/24 1,918 1,918 1,881 1,883 64,600
2015/07/23 1,926 1,926 1,905 1,919 30,800
2015/07/22 1,932 1,939 1,908 1,918 34,100
2015/07/21 1,916 1,943 1,915 1,934 47,700
2015/07/17 1,925 1,925 1,907 1,911 28,600
2015/07/16 1,910 1,919 1,875 1,919 83,200
2015/07/15 1,925 1,938 1,893 1,904 100,700
2015/07/14 1,915 1,932 1,901 1,915 57,800
2015/07/13 1,880 1,914 1,875 1,889 50,600
2015/07/10 1,890 1,899 1,860 1,863 78,500
2015/07/09 1,892 1,892 1,800 1,877 156,800
2015/07/08 1,980 1,981 1,911 1,925 125,700
2015/07/07 2,013 2,039 1,978 1,981 129,000
2015/07/06 2,039 2,039 1,997 2,004 56,900
2015/07/03 2,080 2,080 2,030 2,044 28,700
2015/07/02 2,080 2,088 2,059 2,067 41,000
2015/07/01 2,040 2,066 2,023 2,063 48,500
2015/06/30 2,001 2,041 1,985 2,041 123,900
2015/06/29 2,013 2,028 2,003 2,006 107,100
2015/06/26 2,084 2,088 2,040 2,054 105,300
2015/06/25 2,090 2,103 2,080 2,083 43,700
2015/06/24 2,097 2,130 2,084 2,100 70,500
2015/06/23 2,094 2,094 2,075 2,083 56,600
2015/06/22 2,085 2,110 2,072 2,087 48,800
2015/06/19 2,090 2,092 2,078 2,087 35,800
2015/06/18 2,120 2,120 2,076 2,077 56,100
2015/06/17 2,115 2,132 2,096 2,121 73,100
2015/06/16 2,110 2,122 2,095 2,099 43,700
2015/06/15 2,107 2,122 2,099 2,118 47,900
2015/06/12 2,111 2,121 2,101 2,107 65,000
2015/06/11 2,128 2,148 2,115 2,119 74,100
2015/06/10 2,195 2,195 2,116 2,119 106,100
2015/06/09 2,101 2,209 2,099 2,191 316,500
2015/06/08 2,121 2,140 2,108 2,110 70,500
2015/06/05 2,121 2,129 2,101 2,118 74,900
2015/06/04 2,116 2,138 2,110 2,117 84,100
2015/06/03 2,094 2,113 2,094 2,112 67,600
2015/06/02 2,145 2,145 2,084 2,094 131,900
2015/06/01 2,128 2,145 2,117 2,145 60,800
2015/05/29 2,118 2,137 2,095 2,127 128,500
2015/05/28 2,098 2,135 2,088 2,119 107,000
2015/05/27 2,086 2,100 2,065 2,079 113,500
2015/05/26 2,086 2,090 2,074 2,086 49,800
2015/05/25 2,086 2,091 2,070 2,078 53,500
2015/05/22 2,072 2,089 2,050 2,064 108,800
2015/05/21 2,065 2,075 2,054 2,062 96,100
2015/05/20 2,071 2,075 2,051 2,058 133,400
2015/05/19 2,118 2,127 2,069 2,076 162,800
2015/05/18 2,144 2,158 2,105 2,118 162,000
2015/05/15 2,127 2,150 2,066 2,144 369,800
2015/05/14 2,352 2,358 2,310 2,327 93,800
2015/05/13 2,300 2,335 2,281 2,304 49,300
2015/05/12 2,302 2,302 2,268 2,282 29,600
2015/05/11 2,301 2,308 2,274 2,285 37,000
2015/05/08 2,247 2,270 2,230 2,258 22,300
2015/05/07 2,243 2,270 2,242 2,247 26,300
2015/05/01 2,239 2,286 2,239 2,264 46,100
2015/04/30 2,330 2,330 2,258 2,265 69,700
2015/04/28 2,336 2,357 2,324 2,335 42,600
2015/04/27 2,352 2,362 2,320 2,336 29,700
2015/04/24 2,364 2,369 2,333 2,346 39,400
2015/04/23 2,323 2,369 2,322 2,339 74,200
2015/04/22 2,330 2,350 2,318 2,326 35,400
2015/04/21 2,330 2,349 2,312 2,336 35,100
2015/04/20 2,290 2,349 2,290 2,330 50,200
2015/04/17 2,362 2,376 2,320 2,320 69,100
2015/04/16 2,359 2,389 2,341 2,377 43,700
2015/04/15 2,369 2,369 2,340 2,358 31,300
2015/04/14 2,372 2,394 2,356 2,362 66,600
2015/04/13 2,340 2,372 2,275 2,358 68,600
2015/04/10 2,318 2,333 2,305 2,324 50,800
2015/04/09 2,310 2,325 2,288 2,318 37,000
2015/04/08 2,311 2,335 2,287 2,298 38,300
2015/04/07 2,310 2,324 2,278 2,315 45,500
2015/04/06 2,301 2,324 2,270 2,310 42,600
2015/04/03 2,301 2,327 2,271 2,320 48,900
2015/04/02 2,264 2,313 2,227 2,286 67,000
2015/04/01 2,241 2,249 2,211 2,234 56,900
2015/03/31 2,269 2,290 2,210 2,227 82,300
2015/03/30 2,225 2,238 2,205 2,234 43,100
2015/03/27 2,300 2,300 2,207 2,225 64,800
2015/03/26 2,280 2,300 2,266 2,278 43,900
2015/03/25 2,342 2,342 2,300 2,321 40,800
2015/03/24 2,340 2,344 2,300 2,315 49,700
2015/03/23 2,340 2,366 2,340 2,351 28,500
2015/03/20 2,330 2,360 2,322 2,354 64,700
2015/03/19 2,360 2,375 2,320 2,338 99,700
2015/03/18 2,360 2,392 2,356 2,378 47,200
2015/03/17 2,397 2,425 2,356 2,359 80,500
2015/03/16 2,424 2,425 2,370 2,391 63,000
2015/03/13 2,398 2,418 2,383 2,399 113,400
2015/03/12 2,347 2,401 2,347 2,375 70,600
2015/03/11 2,318 2,381 2,317 2,364 64,900
2015/03/10 2,329 2,379 2,322 2,368 99,300
2015/03/09 2,390 2,390 2,335 2,341 111,500
2015/03/06 2,395 2,420 2,381 2,395 165,900
2015/03/05 2,400 2,407 2,360 2,405 94,100
2015/03/04 2,400 2,424 2,365 2,393 157,100
2015/03/03 2,377 2,409 2,339 2,402 160,700
2015/03/02 2,350 2,410 2,335 2,378 206,000
2015/02/27 2,218 2,380 2,217 2,307 492,600
2015/02/26 2,158 2,195 2,140 2,158 175,800
2015/02/25 2,218 2,218 2,145 2,158 267,400
2015/02/24 2,220 2,262 2,190 2,218 210,400
2015/02/23 2,332 2,350 2,209 2,218 188,500
2015/02/20 2,306 2,338 2,290 2,332 179,400
2015/02/19 2,245 2,317 2,241 2,315 210,300
2015/02/18 2,175 2,238 2,175 2,228 281,300
2015/02/17 2,090 2,149 2,083 2,139 227,700
2015/02/16 2,088 2,091 2,043 2,077 682,600
2015/02/13 1,923 1,936 1,915 1,918 48,200
2015/02/12 1,970 1,970 1,931 1,931 64,500
2015/02/10 1,943 1,960 1,940 1,951 48,100
2015/02/09 1,939 1,968 1,933 1,943 71,900
2015/02/06 1,905 1,933 1,905 1,930 106,900
2015/02/05 1,907 1,908 1,883 1,905 38,500
2015/02/04 1,906 1,920 1,887 1,894 41,500
2015/02/03 1,900 1,901 1,869 1,871 43,900
2015/02/02 1,887 1,888 1,866 1,877 60,700
2015/01/30 1,903 1,914 1,893 1,895 25,000
2015/01/29 1,911 1,911 1,885 1,888 43,800
2015/01/28 1,901 1,916 1,890 1,911 47,500
2015/01/27 1,939 1,939 1,904 1,920 38,200
2015/01/26 1,923 1,927 1,892 1,895 55,600
2015/01/23 1,912 1,930 1,909 1,927 57,700
2015/01/22 1,936 1,936 1,889 1,899 37,300
2015/01/21 1,935 1,947 1,901 1,903 56,300
2015/01/20 1,886 1,939 1,872 1,935 46,900
2015/01/19 1,850 1,873 1,850 1,866 33,600
2015/01/16 1,880 1,881 1,830 1,848 70,300
2015/01/15 1,882 1,907 1,878 1,890 28,400
2015/01/14 1,900 1,906 1,868 1,872 36,900
2015/01/13 1,901 1,902 1,881 1,901 57,500
2015/01/09 1,928 1,936 1,906 1,914 45,400
2015/01/08 1,931 1,948 1,926 1,928 42,600
2015/01/07 1,919 1,948 1,916 1,931 42,300
2015/01/06 1,980 1,981 1,951 1,951 76,900
2015/01/05 2,000 2,015 1,978 2,004 56,300

このページの先頭へ