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
2019/12/30 2,268 2,278 2,235 2,274 76,700
2019/12/27 2,299 2,306 2,270 2,294 93,900
2019/12/26 2,335 2,368 2,334 2,364 58,400
2019/12/25 2,360 2,360 2,324 2,335 57,300
2019/12/24 2,350 2,371 2,349 2,368 68,400
2019/12/23 2,348 2,356 2,324 2,347 92,000
2019/12/20 2,361 2,362 2,333 2,345 118,500
2019/12/19 2,360 2,361 2,333 2,361 75,100
2019/12/18 2,403 2,430 2,356 2,370 102,100
2019/12/17 2,410 2,410 2,374 2,402 60,900
2019/12/16 2,428 2,435 2,399 2,402 42,800
2019/12/13 2,450 2,450 2,401 2,416 89,800
2019/12/12 2,389 2,395 2,366 2,385 82,700
2019/12/11 2,408 2,431 2,375 2,380 87,500
2019/12/10 2,360 2,393 2,346 2,388 86,100
2019/12/09 2,358 2,379 2,343 2,369 76,800
2019/12/06 2,339 2,351 2,320 2,335 115,600
2019/12/05 2,365 2,372 2,347 2,356 96,300
2019/12/04 2,343 2,353 2,324 2,353 105,100
2019/12/03 2,389 2,389 2,342 2,378 124,200
2019/12/02 2,395 2,436 2,395 2,427 70,500
2019/11/29 2,394 2,399 2,365 2,395 53,700
2019/11/28 2,423 2,435 2,398 2,413 42,700
2019/11/27 2,419 2,453 2,411 2,449 48,500
2019/11/26 2,423 2,454 2,400 2,419 64,400
2019/11/25 2,384 2,412 2,378 2,399 45,500
2019/11/22 2,370 2,387 2,343 2,355 74,300
2019/11/21 2,371 2,403 2,341 2,379 85,100
2019/11/20 2,390 2,405 2,358 2,368 65,000
2019/11/19 2,477 2,495 2,420 2,430 79,100
2019/11/18 2,424 2,483 2,412 2,477 159,700
2019/11/15 2,330 2,417 2,302 2,409 129,300
2019/11/14 2,391 2,396 2,326 2,348 193,700
2019/11/13 2,444 2,445 2,368 2,397 204,700
2019/11/12 2,417 2,456 2,407 2,444 213,300
2019/11/11 2,525 2,528 2,435 2,442 254,300
2019/11/08 2,536 2,628 2,440 2,568 244,400
2019/11/07 2,650 2,650 2,583 2,602 101,100
2019/11/06 2,620 2,660 2,600 2,651 94,500
2019/11/05 2,622 2,648 2,598 2,629 73,400
2019/11/01 2,568 2,604 2,529 2,577 72,000
2019/10/31 2,576 2,598 2,541 2,582 67,800
2019/10/30 2,603 2,603 2,545 2,598 113,900
2019/10/29 2,589 2,619 2,580 2,608 96,200
2019/10/28 2,524 2,566 2,522 2,548 93,900
2019/10/25 2,498 2,514 2,466 2,514 70,700
2019/10/24 2,495 2,505 2,468 2,503 67,100
2019/10/23 2,450 2,468 2,406 2,467 78,800
2019/10/21 2,474 2,474 2,433 2,449 32,300
2019/10/18 2,431 2,484 2,431 2,451 59,900
2019/10/17 2,429 2,430 2,397 2,409 50,500
2019/10/16 2,452 2,494 2,426 2,435 67,300
2019/10/15 2,410 2,464 2,402 2,419 62,500
2019/10/11 2,364 2,382 2,343 2,366 49,400
2019/10/10 2,350 2,350 2,312 2,341 38,800
2019/10/09 2,318 2,357 2,302 2,342 69,100
2019/10/08 2,341 2,366 2,316 2,350 114,700
2019/10/07 2,333 2,339 2,290 2,321 60,200
2019/10/04 2,327 2,338 2,300 2,332 48,400
2019/10/03 2,300 2,320 2,280 2,312 51,500
2019/10/02 2,358 2,388 2,338 2,365 68,700
2019/10/01 2,319 2,397 2,319 2,383 55,600
2019/09/30 2,329 2,349 2,291 2,323 81,400
2019/09/27 2,320 2,356 2,303 2,330 97,200
2019/09/26 2,322 2,371 2,309 2,320 82,100
2019/09/25 2,315 2,339 2,271 2,326 98,800
2019/09/24 2,366 2,378 2,318 2,329 83,200
2019/09/20 2,365 2,375 2,342 2,366 118,200
2019/09/19 2,382 2,434 2,365 2,372 90,500
2019/09/18 2,388 2,414 2,377 2,399 102,800
2019/09/17 2,439 2,500 2,422 2,438 114,100
2019/09/13 2,411 2,440 2,369 2,440 125,600
2019/09/12 2,364 2,442 2,364 2,425 130,000
2019/09/11 2,253 2,372 2,252 2,362 205,100
2019/09/10 2,233 2,233 2,199 2,223 104,100
2019/09/09 2,174 2,213 2,147 2,205 73,100
2019/09/06 2,150 2,206 2,132 2,185 169,400
2019/09/05 2,034 2,127 2,029 2,103 156,600
2019/09/04 1,990 2,025 1,973 1,997 92,500
2019/09/03 1,969 2,002 1,960 2,000 64,800
2019/09/02 1,951 1,990 1,936 1,969 74,300
2019/08/30 1,915 1,950 1,898 1,945 64,700
2019/08/29 1,874 1,883 1,852 1,882 64,500
2019/08/28 1,883 1,890 1,848 1,869 70,500
2019/08/27 1,912 1,922 1,867 1,872 53,300
2019/08/26 1,850 1,878 1,835 1,872 75,200
2019/08/23 1,927 1,940 1,913 1,920 42,000
2019/08/22 1,971 1,971 1,912 1,926 58,800
2019/08/21 1,947 1,959 1,928 1,946 51,900
2019/08/20 1,950 1,982 1,944 1,972 58,300
2019/08/19 1,943 1,986 1,937 1,941 61,000
2019/08/16 1,970 1,995 1,926 1,934 89,500
2019/08/15 1,958 1,999 1,952 1,979 73,200
2019/08/14 1,987 2,040 1,980 2,022 122,600
2019/08/13 1,998 1,998 1,935 1,947 136,500
2019/08/09 2,050 2,084 1,995 2,016 143,700
2019/08/08 1,982 2,078 1,980 2,059 214,400
2019/08/07 1,913 1,966 1,893 1,942 145,500
2019/08/06 1,837 1,923 1,830 1,915 124,200
2019/08/05 1,950 1,951 1,858 1,876 122,300
2019/08/02 2,028 2,031 1,951 1,968 119,300
2019/08/01 2,100 2,100 2,058 2,076 68,000
2019/07/31 2,107 2,129 2,094 2,104 81,800
2019/07/30 2,112 2,171 2,112 2,162 51,700
2019/07/29 2,162 2,162 2,105 2,111 72,800
2019/07/26 2,187 2,212 2,152 2,162 76,000
2019/07/25 2,198 2,249 2,198 2,237 55,000
2019/07/24 2,186 2,208 2,175 2,204 79,900
2019/07/23 2,145 2,206 2,125 2,183 160,600
2019/07/22 2,114 2,135 2,101 2,122 44,600
2019/07/19 2,050 2,111 2,047 2,107 52,300
2019/07/18 2,133 2,133 2,063 2,066 76,800
2019/07/17 2,126 2,154 2,105 2,140 45,300
2019/07/16 2,142 2,171 2,104 2,142 41,000
2019/07/12 2,227 2,229 2,155 2,158 64,100
2019/07/11 2,215 2,235 2,189 2,235 44,800
2019/07/10 2,193 2,223 2,165 2,215 70,800
2019/07/09 2,232 2,258 2,215 2,217 51,000
2019/07/08 2,250 2,265 2,230 2,235 67,700
2019/07/05 2,249 2,263 2,220 2,250 51,200
2019/07/04 2,250 2,253 2,221 2,244 44,500
2019/07/03 2,285 2,287 2,226 2,250 57,800
2019/07/02 2,251 2,303 2,251 2,301 108,300
2019/07/01 2,199 2,265 2,199 2,263 120,500
2019/06/28 2,206 2,224 2,141 2,152 101,600
2019/06/27 2,156 2,235 2,145 2,229 116,400
2019/06/26 2,119 2,178 2,108 2,122 65,000
2019/06/25 2,138 2,164 2,119 2,137 59,100
2019/06/24 2,167 2,167 2,129 2,141 41,000
2019/06/21 2,139 2,168 2,117 2,168 138,500
2019/06/20 2,108 2,148 2,104 2,145 63,900
2019/06/19 2,110 2,151 2,100 2,124 72,300
2019/06/18 2,139 2,151 2,074 2,081 77,400
2019/06/17 2,114 2,116 2,090 2,100 40,400
2019/06/14 2,140 2,140 2,113 2,128 81,000
2019/06/13 2,131 2,152 2,096 2,114 64,700
2019/06/12 2,182 2,195 2,120 2,152 84,900
2019/06/11 2,152 2,199 2,150 2,196 110,200
2019/06/10 2,080 2,160 2,080 2,157 143,100
2019/06/07 2,021 2,071 2,013 2,069 63,800
2019/06/06 2,020 2,032 2,002 2,014 41,400
2019/06/05 1,990 2,031 1,985 2,025 89,600
2019/06/04 1,912 1,958 1,902 1,956 93,600
2019/06/03 1,990 1,990 1,910 1,912 126,900
2019/05/31 2,036 2,052 2,000 2,014 53,900
2019/05/30 1,998 2,058 1,993 2,056 75,000
2019/05/29 2,040 2,044 1,980 2,026 95,200
2019/05/28 2,066 2,092 2,040 2,090 212,400
2019/05/27 2,035 2,075 2,020 2,041 104,900
2019/05/24 1,956 2,050 1,946 2,027 150,000
2019/05/23 2,006 2,032 1,973 1,990 87,400
2019/05/22 2,001 2,060 2,001 2,027 138,200
2019/05/21 2,017 2,029 1,956 1,994 149,600
2019/05/20 2,068 2,092 2,026 2,057 61,300
2019/05/17 2,066 2,094 2,048 2,092 108,600
2019/05/16 2,040 2,053 2,009 2,026 88,300
2019/05/15 2,093 2,093 2,013 2,052 141,400
2019/05/14 2,183 2,204 2,068 2,082 265,100
2019/05/13 2,099 2,334 2,059 2,259 654,400
2019/05/10 1,990 2,063 1,986 2,002 168,300
2019/05/09 2,029 2,059 2,012 2,012 119,000
2019/05/08 2,065 2,065 2,025 2,027 126,600
2019/05/07 2,161 2,162 2,083 2,089 121,000
2019/04/26 2,160 2,206 2,136 2,196 140,900
2019/04/25 2,185 2,186 2,151 2,178 95,200
2019/04/24 2,229 2,229 2,163 2,163 107,900
2019/04/23 2,184 2,222 2,171 2,205 93,600
2019/04/22 2,198 2,234 2,159 2,209 114,900
2019/04/19 2,210 2,229 2,192 2,197 64,000
2019/04/18 2,231 2,245 2,156 2,171 89,500
2019/04/17 2,183 2,220 2,175 2,214 112,200
2019/04/16 2,180 2,247 2,160 2,206 172,300
2019/04/15 2,150 2,216 2,150 2,196 106,500
2019/04/12 2,121 2,131 2,092 2,100 95,600
2019/04/11 2,142 2,150 2,105 2,125 129,000
2019/04/10 2,143 2,155 2,108 2,142 116,700
2019/04/09 2,200 2,219 2,173 2,179 116,600
2019/04/08 2,220 2,222 2,182 2,206 136,400
2019/04/05 2,199 2,239 2,199 2,216 130,600
2019/04/04 2,213 2,275 2,190 2,190 238,400
2019/04/03 2,131 2,218 2,130 2,213 181,300
2019/04/02 2,150 2,198 2,136 2,142 165,100
2019/04/01 2,070 2,155 2,070 2,137 177,600
2019/03/29 2,014 2,075 2,007 2,057 197,100
2019/03/28 2,044 2,044 1,995 2,013 138,200
2019/03/27 2,060 2,076 2,027 2,053 114,300
2019/03/26 2,026 2,085 2,015 2,078 148,300
2019/03/25 2,021 2,021 1,967 2,010 139,600
2019/03/22 2,096 2,103 2,058 2,071 135,600
2019/03/20 2,077 2,119 2,054 2,108 202,900
2019/03/19 2,099 2,112 2,064 2,099 137,400
2019/03/18 2,071 2,110 2,067 2,090 96,000
2019/03/15 2,024 2,086 2,024 2,064 125,500
2019/03/14 2,045 2,057 2,022 2,023 89,500
2019/03/13 2,060 2,080 2,013 2,027 94,100
2019/03/12 2,065 2,108 2,065 2,084 161,100
2019/03/11 2,023 2,024 1,945 2,009 133,300
2019/03/08 2,044 2,079 2,021 2,021 159,100
2019/03/07 2,112 2,144 2,067 2,079 221,600
2019/03/06 2,133 2,146 2,109 2,135 121,300
2019/03/05 2,160 2,177 2,139 2,147 111,500
2019/03/04 2,217 2,218 2,164 2,168 136,300
2019/03/01 2,188 2,217 2,168 2,184 190,300
2019/02/28 2,242 2,249 2,216 2,228 200,100
2019/02/27 2,186 2,249 2,172 2,230 245,400
2019/02/26 2,236 2,257 2,161 2,181 182,400
2019/02/25 2,192 2,268 2,187 2,227 326,700
2019/02/22 2,107 2,155 2,101 2,142 285,600
2019/02/21 2,150 2,168 2,083 2,094 322,900
2019/02/20 2,156 2,187 2,142 2,157 191,700
2019/02/19 2,130 2,170 2,105 2,156 179,000
2019/02/18 2,114 2,140 2,085 2,122 288,300
2019/02/15 2,151 2,200 2,045 2,081 822,800
2019/02/14 2,522 2,550 2,468 2,510 285,600
2019/02/13 2,449 2,506 2,415 2,497 188,000
2019/02/12 2,339 2,454 2,339 2,438 158,300
2019/02/08 2,344 2,344 2,266 2,289 152,500
2019/02/07 2,345 2,396 2,345 2,389 176,000
2019/02/06 2,359 2,360 2,316 2,344 69,600
2019/02/05 2,350 2,359 2,314 2,327 71,600
2019/02/04 2,288 2,342 2,283 2,339 90,600
2019/02/01 2,271 2,308 2,257 2,271 65,700
2019/01/31 2,299 2,336 2,289 2,305 102,000
2019/01/30 2,299 2,316 2,246 2,249 98,500
2019/01/29 2,261 2,280 2,211 2,278 85,100
2019/01/28 2,301 2,324 2,246 2,274 103,200
2019/01/25 2,226 2,335 2,223 2,310 157,700
2019/01/24 2,214 2,251 2,192 2,226 78,900
2019/01/23 2,164 2,217 2,152 2,205 78,300
2019/01/22 2,265 2,266 2,203 2,204 87,800
2019/01/21 2,267 2,275 2,240 2,254 101,500
2019/01/18 2,207 2,244 2,183 2,227 113,700
2019/01/17 2,222 2,269 2,190 2,210 104,500
2019/01/16 2,262 2,270 2,195 2,204 86,700
2019/01/15 2,189 2,265 2,167 2,262 84,200
2019/01/11 2,144 2,207 2,144 2,186 85,100
2019/01/10 2,205 2,205 2,158 2,171 59,400
2019/01/09 2,250 2,254 2,217 2,222 72,300
2019/01/08 2,186 2,255 2,164 2,225 100,800
2019/01/07 2,138 2,186 2,133 2,158 89,500
2019/01/04 2,101 2,102 2,025 2,069 90,500

このページの先頭へ