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
2021/12/30 3,175 3,230 3,150 3,200 57,500
2021/12/29 3,250 3,250 3,095 3,175 125,000
2021/12/28 3,310 3,315 3,220 3,245 97,200
2021/12/27 3,375 3,375 3,275 3,305 51,000
2021/12/24 3,355 3,370 3,325 3,350 74,800
2021/12/23 3,300 3,375 3,285 3,375 115,300
2021/12/22 3,250 3,270 3,220 3,260 50,200
2021/12/21 3,300 3,305 3,230 3,250 117,100
2021/12/20 3,295 3,295 3,235 3,250 110,900
2021/12/17 3,340 3,395 3,335 3,345 79,400
2021/12/16 3,400 3,400 3,350 3,350 64,700
2021/12/15 3,350 3,360 3,310 3,330 75,700
2021/12/14 3,405 3,410 3,360 3,380 75,600
2021/12/13 3,380 3,410 3,365 3,405 40,900
2021/12/10 3,385 3,430 3,370 3,380 113,600
2021/12/09 3,360 3,390 3,350 3,380 82,800
2021/12/08 3,360 3,390 3,320 3,360 137,600
2021/12/07 3,260 3,300 3,245 3,300 124,900
2021/12/06 3,200 3,240 3,195 3,220 56,300
2021/12/03 3,170 3,200 3,170 3,200 61,500
2021/12/02 3,125 3,200 3,125 3,170 95,300
2021/12/01 3,090 3,140 3,010 3,125 81,700
2021/11/30 3,125 3,170 3,100 3,110 171,400
2021/11/29 3,100 3,145 3,070 3,090 75,800
2021/11/26 3,160 3,170 3,095 3,125 46,600
2021/11/25 3,145 3,175 3,130 3,170 55,000
2021/11/24 3,115 3,140 3,090 3,135 64,800
2021/11/22 3,135 3,140 3,095 3,115 38,000
2021/11/19 3,065 3,160 3,065 3,135 36,700
2021/11/18 3,115 3,165 3,060 3,095 62,200
2021/11/17 3,170 3,210 3,145 3,145 35,200
2021/11/16 3,260 3,260 3,185 3,195 34,100
2021/11/15 3,240 3,290 3,225 3,260 26,800
2021/11/12 3,175 3,255 3,170 3,240 61,300
2021/11/11 3,075 3,125 3,055 3,120 61,900
2021/11/10 3,160 3,185 3,125 3,140 63,600
2021/11/09 3,265 3,335 3,185 3,185 131,300
2021/11/08 3,250 3,300 3,070 3,230 215,500
2021/11/05 3,230 3,270 3,175 3,240 125,400
2021/11/04 3,175 3,250 3,170 3,230 94,300
2021/11/02 3,180 3,210 3,165 3,165 57,600
2021/11/01 3,130 3,195 3,125 3,190 71,500
2021/10/29 3,090 3,130 3,060 3,095 57,400
2021/10/28 3,050 3,100 3,035 3,080 60,000
2021/10/27 3,085 3,085 3,030 3,065 45,300
2021/10/26 3,060 3,085 3,040 3,070 37,100
2021/10/25 3,025 3,070 2,998 3,055 91,300
2021/10/22 3,000 3,080 2,981 3,080 113,100
2021/10/21 3,050 3,050 2,976 3,000 69,600
2021/10/20 3,090 3,105 3,025 3,025 63,000
2021/10/19 3,045 3,065 3,020 3,055 103,200
2021/10/18 2,953 3,045 2,925 3,005 157,000
2021/10/15 2,863 2,918 2,861 2,913 90,000
2021/10/14 2,823 2,848 2,811 2,832 40,900
2021/10/13 2,850 2,868 2,813 2,843 56,100
2021/10/12 2,863 2,863 2,827 2,850 47,900
2021/10/11 2,843 2,867 2,813 2,867 50,000
2021/10/08 2,838 2,882 2,827 2,832 77,700
2021/10/07 2,831 2,862 2,777 2,788 94,200
2021/10/06 2,868 2,923 2,758 2,781 107,800
2021/10/05 2,805 2,835 2,765 2,818 89,800
2021/10/04 2,921 2,923 2,801 2,817 70,100
2021/10/01 2,925 2,948 2,858 2,871 71,200
2021/09/30 2,955 3,010 2,938 2,957 72,600
2021/09/29 2,939 2,969 2,922 2,965 109,000
2021/09/28 3,020 3,020 2,923 2,993 82,900
2021/09/27 3,045 3,075 2,996 2,996 78,300
2021/09/24 2,991 3,065 2,961 3,045 125,000
2021/09/22 3,000 3,000 2,941 2,941 145,400
2021/09/21 3,035 3,080 3,015 3,030 131,900
2021/09/17 3,190 3,190 3,130 3,175 112,500
2021/09/16 3,310 3,330 3,180 3,205 144,800
2021/09/15 3,210 3,260 3,190 3,250 146,500
2021/09/14 3,210 3,285 3,175 3,270 137,700
2021/09/13 3,050 3,240 3,050 3,240 264,300
2021/09/10 3,035 3,120 3,025 3,050 168,500
2021/09/09 2,950 2,987 2,929 2,983 113,800
2021/09/08 2,960 2,960 2,925 2,951 63,900
2021/09/07 2,961 2,984 2,930 2,935 94,300
2021/09/06 2,952 2,971 2,940 2,968 159,800
2021/09/03 2,855 2,893 2,834 2,878 129,800
2021/09/02 2,790 2,817 2,741 2,808 149,800
2021/09/01 2,745 2,750 2,717 2,740 58,100
2021/08/31 2,736 2,783 2,709 2,756 121,000
2021/08/30 2,710 2,767 2,703 2,756 80,700
2021/08/27 2,671 2,688 2,632 2,680 67,100
2021/08/26 2,680 2,710 2,665 2,685 41,800
2021/08/25 2,712 2,736 2,647 2,672 53,400
2021/08/24 2,700 2,735 2,692 2,707 78,000
2021/08/23 2,643 2,694 2,631 2,685 131,700
2021/08/20 2,623 2,666 2,562 2,624 129,400
2021/08/19 2,706 2,717 2,627 2,635 94,900
2021/08/18 2,724 2,772 2,638 2,725 148,200
2021/08/17 2,839 2,846 2,731 2,743 112,600
2021/08/16 2,933 2,933 2,757 2,789 192,000
2021/08/13 3,020 3,025 2,938 2,947 198,300
2021/08/12 3,100 3,125 3,045 3,070 85,500
2021/08/11 3,130 3,130 3,025 3,050 142,400
2021/08/10 2,994 3,065 2,980 3,045 101,200
2021/08/06 2,933 2,985 2,933 2,968 63,500
2021/08/05 2,968 2,971 2,934 2,948 53,300
2021/08/04 2,978 2,978 2,903 2,936 52,100
2021/08/03 2,955 2,987 2,926 2,950 50,500
2021/08/02 2,889 2,969 2,880 2,957 65,100
2021/07/30 2,937 2,937 2,850 2,869 94,100
2021/07/29 2,955 2,995 2,934 2,949 231,100
2021/07/28 2,980 2,999 2,917 2,932 88,000
2021/07/27 2,964 3,020 2,960 3,005 136,700
2021/07/26 2,897 2,945 2,859 2,937 121,700
2021/07/21 2,827 2,864 2,826 2,832 74,300
2021/07/20 2,817 2,844 2,763 2,767 94,400
2021/07/19 2,883 2,890 2,835 2,854 87,400
2021/07/16 2,905 2,933 2,892 2,914 100,200
2021/07/15 2,864 2,924 2,859 2,914 110,200
2021/07/14 2,797 2,904 2,797 2,882 154,400
2021/07/13 2,781 2,827 2,768 2,817 112,100
2021/07/12 2,779 2,797 2,761 2,781 107,600
2021/07/09 2,702 2,769 2,697 2,758 100,100
2021/07/08 2,775 2,818 2,749 2,749 96,100
2021/07/07 2,799 2,816 2,789 2,792 48,600
2021/07/06 2,810 2,865 2,804 2,822 64,400
2021/07/05 2,847 2,856 2,807 2,810 94,400
2021/07/02 2,752 2,816 2,718 2,812 89,500
2021/07/01 2,799 2,799 2,719 2,748 84,900
2021/06/30 2,765 2,836 2,751 2,804 84,200
2021/06/29 2,820 2,822 2,765 2,779 123,600
2021/06/28 2,874 2,882 2,811 2,822 111,900
2021/06/25 2,896 2,906 2,845 2,888 242,800
2021/06/24 2,798 2,858 2,785 2,857 217,800
2021/06/23 2,760 2,822 2,750 2,793 165,300
2021/06/22 2,765 2,792 2,726 2,764 171,900
2021/06/21 2,670 2,752 2,665 2,715 114,600
2021/06/18 2,785 2,785 2,687 2,693 98,600
2021/06/17 2,825 2,830 2,753 2,780 143,800
2021/06/16 2,673 2,820 2,665 2,816 240,000
2021/06/15 2,676 2,680 2,639 2,662 112,500
2021/06/14 2,710 2,710 2,630 2,680 91,000
2021/06/11 2,638 2,685 2,607 2,680 80,900
2021/06/10 2,626 2,675 2,593 2,665 68,700
2021/06/09 2,690 2,711 2,638 2,638 65,500
2021/06/08 2,700 2,731 2,664 2,680 87,500
2021/06/07 2,789 2,797 2,703 2,710 185,000
2021/06/04 2,699 2,739 2,673 2,739 148,100
2021/06/03 2,660 2,716 2,640 2,702 262,800
2021/06/02 2,558 2,680 2,551 2,678 281,800
2021/06/01 2,480 2,547 2,480 2,521 215,200
2021/05/31 2,429 2,464 2,410 2,443 172,400
2021/05/28 2,320 2,368 2,320 2,366 78,500
2021/05/27 2,379 2,382 2,315 2,318 84,100
2021/05/26 2,390 2,408 2,375 2,380 50,200
2021/05/25 2,386 2,409 2,376 2,386 59,700
2021/05/24 2,436 2,436 2,375 2,378 48,200
2021/05/21 2,399 2,428 2,380 2,386 41,500
2021/05/20 2,381 2,410 2,381 2,399 58,400
2021/05/19 2,330 2,377 2,300 2,370 73,700
2021/05/18 2,373 2,382 2,338 2,353 82,200
2021/05/17 2,351 2,387 2,337 2,347 95,300
2021/05/14 2,450 2,493 2,378 2,388 215,200
2021/05/13 2,200 2,405 2,194 2,353 348,100
2021/05/12 2,243 2,258 2,161 2,187 111,100
2021/05/11 2,294 2,299 2,238 2,246 139,200
2021/05/10 2,251 2,302 2,251 2,274 107,300
2021/05/07 2,171 2,248 2,165 2,241 97,800
2021/05/06 2,177 2,180 2,149 2,168 55,300
2021/04/30 2,169 2,195 2,144 2,144 62,100
2021/04/28 2,150 2,186 2,142 2,175 73,100
2021/04/27 2,179 2,180 2,148 2,148 69,900
2021/04/26 2,190 2,218 2,173 2,173 119,400
2021/04/23 2,161 2,184 2,150 2,164 92,100
2021/04/22 2,115 2,141 2,103 2,138 76,400
2021/04/21 2,097 2,105 2,057 2,072 110,900
2021/04/20 2,120 2,150 2,112 2,141 59,000
2021/04/19 2,129 2,160 2,121 2,146 89,700
2021/04/16 2,131 2,136 2,098 2,100 46,600
2021/04/15 2,127 2,138 2,101 2,127 79,900
2021/04/14 2,080 2,110 2,071 2,093 58,700
2021/04/13 2,077 2,106 2,059 2,091 70,100
2021/04/12 2,092 2,096 2,067 2,073 62,200
2021/04/09 2,054 2,093 2,040 2,074 58,000
2021/04/08 2,102 2,104 2,059 2,061 69,200
2021/04/07 2,121 2,137 2,097 2,104 67,500
2021/04/06 2,146 2,158 2,102 2,121 91,500
2021/04/05 2,101 2,152 2,089 2,146 89,100
2021/04/02 2,111 2,111 2,060 2,087 111,500
2021/04/01 2,138 2,140 2,101 2,111 78,100
2021/03/31 2,149 2,171 2,119 2,144 87,400
2021/03/30 2,139 2,139 2,099 2,129 92,100
2021/03/29 2,167 2,175 2,115 2,139 120,400
2021/03/26 2,145 2,183 2,130 2,166 73,300
2021/03/25 2,085 2,132 2,085 2,110 52,700
2021/03/24 2,110 2,119 2,045 2,051 66,300
2021/03/23 2,170 2,186 2,131 2,131 76,400
2021/03/22 2,200 2,210 2,168 2,172 81,300
2021/03/19 2,148 2,191 2,132 2,189 65,100
2021/03/18 2,136 2,165 2,125 2,156 57,500
2021/03/17 2,153 2,158 2,115 2,124 69,600
2021/03/16 2,117 2,158 2,112 2,152 76,800
2021/03/15 2,095 2,124 2,089 2,112 88,000
2021/03/12 2,076 2,086 2,053 2,066 81,200
2021/03/11 2,010 2,086 2,009 2,055 169,500
2021/03/10 1,999 2,026 1,998 2,015 68,700
2021/03/09 2,000 2,015 1,982 2,008 53,800
2021/03/08 2,000 2,008 1,971 1,978 64,900
2021/03/05 1,968 1,975 1,937 1,975 65,700
2021/03/04 1,989 1,993 1,953 1,977 42,400
2021/03/03 1,945 1,987 1,944 1,981 61,700
2021/03/02 1,955 1,968 1,921 1,947 46,000
2021/03/01 1,915 1,956 1,914 1,950 76,600
2021/02/26 1,935 1,935 1,890 1,890 106,400
2021/02/25 1,984 1,984 1,946 1,946 55,300
2021/02/24 1,986 1,990 1,948 1,957 96,100
2021/02/22 2,001 2,011 1,985 1,987 54,200
2021/02/19 2,000 2,015 1,981 1,999 96,500
2021/02/18 2,050 2,050 1,995 2,021 102,900
2021/02/17 2,068 2,114 2,042 2,057 94,600
2021/02/16 2,100 2,104 2,038 2,070 108,000
2021/02/15 1,985 2,170 1,975 2,107 299,300
2021/02/12 2,050 2,095 2,032 2,044 147,800
2021/02/10 2,028 2,028 1,992 2,017 43,700
2021/02/09 2,045 2,045 1,993 2,001 131,600
2021/02/08 2,025 2,070 2,025 2,047 97,100
2021/02/05 2,019 2,019 1,988 2,004 95,200
2021/02/04 1,975 1,999 1,971 1,979 68,600
2021/02/03 1,969 1,979 1,951 1,959 62,700
2021/02/02 1,935 1,962 1,928 1,945 56,600
2021/02/01 1,917 1,937 1,896 1,926 95,200
2021/01/29 1,984 2,019 1,913 1,927 94,200
2021/01/28 1,972 2,005 1,950 1,975 150,700
2021/01/27 2,052 2,052 2,007 2,022 103,200
2021/01/26 2,059 2,089 2,040 2,064 58,900
2021/01/25 2,044 2,084 2,033 2,059 100,000
2021/01/22 2,028 2,048 2,020 2,036 62,000
2021/01/21 2,061 2,074 2,031 2,047 65,700
2021/01/20 2,046 2,071 2,044 2,062 36,400
2021/01/19 2,060 2,072 2,043 2,046 50,500
2021/01/18 2,038 2,059 2,013 2,048 42,000
2021/01/15 2,068 2,090 2,050 2,053 72,100
2021/01/14 2,107 2,109 2,041 2,056 137,600
2021/01/13 2,000 2,066 2,000 2,063 157,900
2021/01/12 1,987 2,008 1,980 1,998 78,400
2021/01/08 2,003 2,032 1,985 2,000 89,300
2021/01/07 1,958 2,042 1,940 2,003 146,100
2021/01/06 1,949 1,955 1,923 1,937 70,500
2021/01/05 1,942 1,957 1,918 1,938 89,600
2021/01/04 2,006 2,008 1,938 1,968 70,800

このページの先頭へ