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
2020/12/30 2,045 2,045 2,000 2,017 53,800
2020/12/29 2,028 2,045 2,011 2,022 57,600
2020/12/28 2,065 2,075 2,016 2,056 114,900
2020/12/25 1,995 2,060 1,985 2,060 79,200
2020/12/24 1,983 2,006 1,976 1,991 39,800
2020/12/23 1,990 2,026 1,957 1,986 127,800
2020/12/22 1,964 1,990 1,935 1,974 103,800
2020/12/21 1,988 1,995 1,933 1,965 83,700
2020/12/18 1,959 2,029 1,959 1,992 101,300
2020/12/17 1,910 1,974 1,896 1,954 104,800
2020/12/16 1,916 1,918 1,881 1,898 38,300
2020/12/15 1,930 1,957 1,872 1,876 82,500
2020/12/14 1,851 1,920 1,850 1,890 61,300
2020/12/11 1,852 1,865 1,830 1,864 32,800
2020/12/10 1,865 1,870 1,856 1,859 18,700
2020/12/09 1,864 1,876 1,852 1,874 31,800
2020/12/08 1,801 1,864 1,790 1,859 53,600
2020/12/07 1,849 1,850 1,806 1,806 37,300
2020/12/04 1,829 1,841 1,819 1,833 17,900
2020/12/03 1,815 1,845 1,815 1,836 38,200
2020/12/02 1,806 1,846 1,806 1,825 73,400
2020/12/01 1,775 1,817 1,775 1,809 38,500
2020/11/30 1,830 1,835 1,782 1,784 48,100
2020/11/27 1,815 1,833 1,815 1,824 71,300
2020/11/26 1,783 1,823 1,783 1,811 65,800
2020/11/25 1,801 1,807 1,771 1,775 46,500
2020/11/24 1,800 1,814 1,776 1,776 73,200
2020/11/20 1,729 1,766 1,722 1,766 29,500
2020/11/19 1,750 1,750 1,710 1,725 44,500
2020/11/18 1,757 1,757 1,728 1,738 17,700
2020/11/17 1,750 1,769 1,742 1,748 39,600
2020/11/16 1,744 1,747 1,723 1,742 54,400
2020/11/13 1,775 1,775 1,717 1,733 80,100
2020/11/12 1,809 1,809 1,776 1,785 69,900
2020/11/11 1,848 1,848 1,790 1,813 64,900
2020/11/10 1,805 1,854 1,791 1,821 74,600
2020/11/09 1,803 1,812 1,770 1,803 68,200
2020/11/06 1,818 1,818 1,780 1,808 49,600
2020/11/05 1,825 1,827 1,791 1,801 44,000
2020/11/04 1,792 1,825 1,780 1,813 34,500
2020/11/02 1,744 1,785 1,744 1,780 30,800
2020/10/30 1,777 1,784 1,740 1,754 30,900
2020/10/29 1,785 1,792 1,770 1,784 29,400
2020/10/28 1,839 1,841 1,805 1,810 28,300
2020/10/27 1,852 1,866 1,819 1,862 29,900
2020/10/26 1,827 1,863 1,827 1,855 32,300
2020/10/23 1,849 1,854 1,826 1,827 15,000
2020/10/22 1,855 1,857 1,833 1,840 38,800
2020/10/21 1,805 1,854 1,805 1,847 34,600
2020/10/20 1,806 1,818 1,789 1,805 23,300
2020/10/19 1,798 1,824 1,791 1,806 30,000
2020/10/16 1,824 1,838 1,796 1,798 39,900
2020/10/15 1,853 1,853 1,823 1,823 52,200
2020/10/14 1,839 1,856 1,821 1,844 34,100
2020/10/13 1,813 1,855 1,813 1,838 40,400
2020/10/12 1,810 1,850 1,798 1,813 52,900
2020/10/09 1,815 1,820 1,797 1,813 43,200
2020/10/08 1,800 1,820 1,799 1,805 29,600
2020/10/07 1,767 1,793 1,755 1,787 62,100
2020/10/06 1,775 1,802 1,775 1,788 24,300
2020/10/05 1,810 1,815 1,750 1,784 40,400
2020/10/02 1,785 1,806 1,761 1,773 48,800
2020/09/30 1,840 1,840 1,765 1,768 53,700
2020/09/29 1,821 1,845 1,804 1,831 32,200
2020/09/28 1,788 1,819 1,785 1,819 58,500
2020/09/25 1,814 1,819 1,769 1,775 40,700
2020/09/24 1,816 1,819 1,788 1,791 66,400
2020/09/23 1,797 1,810 1,770 1,800 77,100
2020/09/18 1,765 1,808 1,757 1,808 106,800
2020/09/17 1,753 1,755 1,736 1,750 30,400
2020/09/16 1,738 1,760 1,729 1,753 22,300
2020/09/15 1,730 1,730 1,703 1,724 27,100
2020/09/14 1,725 1,747 1,700 1,716 32,600
2020/09/11 1,734 1,743 1,710 1,710 39,200
2020/09/10 1,721 1,732 1,700 1,723 32,200
2020/09/09 1,700 1,712 1,685 1,700 31,700
2020/09/08 1,706 1,728 1,706 1,719 33,500
2020/09/07 1,676 1,693 1,666 1,685 31,400
2020/09/04 1,640 1,676 1,640 1,670 31,700
2020/09/03 1,666 1,704 1,662 1,672 44,500
2020/09/02 1,675 1,682 1,656 1,661 21,400
2020/09/01 1,675 1,687 1,661 1,672 25,600
2020/08/31 1,683 1,722 1,676 1,681 25,800
2020/08/28 1,696 1,720 1,648 1,667 57,500
2020/08/27 1,709 1,710 1,677 1,696 41,300
2020/08/26 1,666 1,698 1,657 1,696 30,700
2020/08/25 1,656 1,695 1,656 1,677 48,200
2020/08/24 1,648 1,648 1,622 1,646 36,500
2020/08/21 1,655 1,664 1,636 1,650 60,000
2020/08/20 1,700 1,702 1,640 1,649 55,600
2020/08/19 1,712 1,727 1,701 1,702 42,300
2020/08/18 1,755 1,755 1,725 1,737 22,700
2020/08/17 1,760 1,770 1,750 1,750 33,200
2020/08/14 1,775 1,775 1,749 1,760 27,500
2020/08/13 1,835 1,835 1,768 1,779 62,000
2020/08/12 1,859 1,878 1,810 1,821 71,600
2020/08/11 1,704 1,843 1,704 1,825 166,300
2020/08/07 1,648 1,649 1,610 1,643 54,100
2020/08/06 1,660 1,677 1,648 1,671 32,100
2020/08/05 1,633 1,671 1,616 1,661 41,900
2020/08/04 1,605 1,631 1,598 1,627 49,500
2020/08/03 1,597 1,615 1,580 1,607 32,300
2020/07/31 1,655 1,655 1,579 1,582 87,000
2020/07/30 1,685 1,685 1,634 1,649 59,600
2020/07/29 1,720 1,720 1,663 1,667 52,000
2020/07/28 1,759 1,759 1,716 1,722 44,400
2020/07/27 1,739 1,762 1,711 1,759 42,200
2020/07/22 1,751 1,767 1,731 1,732 31,200
2020/07/21 1,767 1,771 1,735 1,770 46,900
2020/07/20 1,745 1,752 1,704 1,752 40,700
2020/07/17 1,767 1,767 1,717 1,725 47,100
2020/07/16 1,778 1,778 1,725 1,745 33,800
2020/07/15 1,724 1,783 1,723 1,763 105,800
2020/07/14 1,698 1,709 1,678 1,709 47,900
2020/07/13 1,682 1,719 1,681 1,717 93,900
2020/07/10 1,692 1,696 1,654 1,654 100,800
2020/07/09 1,718 1,720 1,693 1,693 74,100
2020/07/08 1,701 1,724 1,690 1,699 90,200
2020/07/07 1,702 1,726 1,696 1,712 63,500
2020/07/06 1,661 1,698 1,650 1,696 71,900
2020/07/03 1,656 1,672 1,621 1,665 121,400
2020/07/02 1,662 1,681 1,625 1,628 60,400
2020/07/01 1,710 1,716 1,664 1,664 87,600
2020/06/30 1,689 1,729 1,689 1,695 95,300
2020/06/29 1,676 1,697 1,655 1,671 85,000
2020/06/26 1,701 1,711 1,684 1,696 77,600
2020/06/25 1,660 1,708 1,645 1,706 138,800
2020/06/24 1,703 1,711 1,670 1,671 83,600
2020/06/23 1,686 1,721 1,679 1,697 72,500
2020/06/22 1,680 1,697 1,660 1,684 58,600
2020/06/19 1,700 1,710 1,672 1,700 109,200
2020/06/18 1,720 1,725 1,664 1,708 102,000
2020/06/17 1,695 1,738 1,694 1,710 133,800
2020/06/16 1,682 1,705 1,661 1,694 152,000
2020/06/15 1,676 1,701 1,623 1,634 130,500
2020/06/12 1,640 1,694 1,622 1,682 172,900
2020/06/11 1,761 1,761 1,719 1,741 125,000
2020/06/10 1,782 1,791 1,767 1,777 83,600
2020/06/09 1,810 1,818 1,760 1,782 111,500
2020/06/08 1,802 1,830 1,772 1,786 208,700
2020/06/05 1,740 1,810 1,729 1,762 226,300
2020/06/04 1,705 1,751 1,665 1,703 278,500
2020/06/03 1,695 1,706 1,651 1,664 142,000
2020/06/02 1,641 1,670 1,641 1,655 67,800
2020/06/01 1,625 1,656 1,611 1,649 58,500
2020/05/29 1,650 1,650 1,622 1,626 59,700
2020/05/28 1,679 1,698 1,633 1,657 156,000
2020/05/27 1,640 1,653 1,612 1,639 148,400
2020/05/26 1,623 1,643 1,585 1,601 189,600
2020/05/25 1,601 1,610 1,579 1,587 34,300
2020/05/22 1,598 1,598 1,549 1,562 48,600
2020/05/21 1,623 1,638 1,574 1,582 99,600
2020/05/20 1,646 1,650 1,618 1,623 65,600
2020/05/19 1,627 1,643 1,588 1,636 109,400
2020/05/18 1,601 1,608 1,537 1,579 103,700
2020/05/15 1,743 1,743 1,581 1,612 247,900
2020/05/14 1,578 1,578 1,473 1,473 64,500
2020/05/13 1,540 1,586 1,510 1,579 68,200
2020/05/12 1,586 1,601 1,544 1,544 76,700
2020/05/11 1,521 1,569 1,502 1,569 77,600
2020/05/08 1,470 1,498 1,462 1,498 60,500
2020/05/07 1,433 1,452 1,423 1,428 38,800
2020/05/01 1,477 1,477 1,445 1,448 60,200
2020/04/30 1,479 1,496 1,472 1,486 70,400
2020/04/28 1,410 1,447 1,410 1,444 61,100
2020/04/27 1,409 1,409 1,380 1,406 44,400
2020/04/24 1,400 1,400 1,361 1,380 34,900
2020/04/23 1,382 1,400 1,359 1,400 43,300
2020/04/22 1,380 1,380 1,343 1,352 51,300
2020/04/21 1,391 1,409 1,371 1,395 63,000
2020/04/20 1,410 1,419 1,388 1,413 53,100
2020/04/17 1,421 1,448 1,395 1,410 48,900
2020/04/16 1,374 1,409 1,358 1,409 56,100
2020/04/15 1,440 1,440 1,381 1,388 60,500
2020/04/14 1,409 1,440 1,399 1,424 39,400
2020/04/13 1,460 1,460 1,402 1,408 58,600
2020/04/10 1,475 1,488 1,431 1,461 42,700
2020/04/09 1,487 1,488 1,450 1,479 55,200
2020/04/08 1,410 1,482 1,390 1,458 77,400
2020/04/07 1,391 1,412 1,350 1,409 56,300
2020/04/06 1,303 1,377 1,276 1,361 72,600
2020/04/03 1,324 1,360 1,271 1,294 53,200
2020/04/02 1,337 1,365 1,311 1,322 57,700
2020/04/01 1,399 1,439 1,351 1,365 65,000
2020/03/31 1,460 1,482 1,388 1,399 62,500
2020/03/30 1,458 1,476 1,403 1,460 103,100
2020/03/27 1,539 1,539 1,454 1,516 104,000
2020/03/26 1,533 1,541 1,437 1,456 136,000
2020/03/25 1,566 1,583 1,525 1,575 207,500
2020/03/24 1,396 1,466 1,361 1,466 148,800
2020/03/23 1,302 1,373 1,270 1,367 104,700
2020/03/19 1,278 1,320 1,230 1,242 83,100
2020/03/18 1,327 1,360 1,250 1,250 177,800
2020/03/17 1,200 1,313 1,181 1,303 171,200
2020/03/16 1,254 1,299 1,221 1,229 117,200
2020/03/13 1,223 1,275 1,183 1,224 182,300
2020/03/12 1,372 1,389 1,305 1,313 167,900
2020/03/11 1,445 1,470 1,403 1,406 157,000
2020/03/10 1,410 1,468 1,372 1,454 114,900
2020/03/09 1,495 1,498 1,430 1,449 230,000
2020/03/06 1,598 1,598 1,547 1,559 114,200
2020/03/05 1,690 1,690 1,629 1,638 118,200
2020/03/04 1,642 1,681 1,620 1,668 120,400
2020/03/03 1,793 1,793 1,674 1,676 96,100
2020/03/02 1,666 1,764 1,655 1,724 90,900
2020/02/28 1,717 1,734 1,675 1,690 100,800
2020/02/27 1,851 1,855 1,782 1,788 135,900
2020/02/26 1,850 1,861 1,801 1,861 172,100
2020/02/25 1,900 1,904 1,876 1,877 120,200
2020/02/21 2,000 2,018 1,992 2,001 59,300
2020/02/20 2,055 2,055 1,996 2,013 46,800
2020/02/19 2,031 2,073 2,015 2,021 70,000
2020/02/18 2,048 2,048 1,992 1,999 105,900
2020/02/17 2,008 2,050 2,003 2,041 184,100
2020/02/14 2,122 2,122 2,064 2,108 100,600
2020/02/13 2,115 2,148 2,081 2,136 82,800
2020/02/12 2,139 2,145 2,096 2,100 55,600
2020/02/10 2,120 2,136 2,104 2,113 51,300
2020/02/07 2,198 2,198 2,143 2,148 57,200
2020/02/06 2,167 2,186 2,155 2,170 80,100
2020/02/05 2,082 2,118 2,082 2,108 61,900
2020/02/04 2,040 2,065 2,032 2,061 32,500
2020/02/03 2,000 2,043 1,990 2,035 67,600
2020/01/31 2,053 2,077 2,038 2,066 45,900
2020/01/30 2,083 2,083 2,019 2,032 94,100
2020/01/29 2,083 2,084 2,063 2,083 68,600
2020/01/28 2,062 2,081 2,042 2,073 81,400
2020/01/27 2,148 2,148 2,094 2,096 110,300
2020/01/24 2,200 2,208 2,176 2,185 62,200
2020/01/23 2,239 2,241 2,205 2,210 80,500
2020/01/22 2,259 2,279 2,245 2,264 61,300
2020/01/21 2,304 2,305 2,261 2,274 30,200
2020/01/20 2,300 2,317 2,294 2,304 35,000
2020/01/17 2,280 2,311 2,280 2,296 34,500
2020/01/16 2,291 2,295 2,258 2,275 48,000
2020/01/15 2,290 2,295 2,271 2,295 42,000
2020/01/14 2,310 2,332 2,286 2,310 77,200
2020/01/10 2,313 2,339 2,307 2,309 63,900
2020/01/09 2,309 2,335 2,303 2,306 63,200
2020/01/08 2,305 2,305 2,248 2,278 94,800
2020/01/07 2,242 2,325 2,239 2,318 145,000
2020/01/06 2,219 2,247 2,205 2,239 97,600

このページの先頭へ