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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,410 | 5,520 | 5,330 | 5,440 | 101,400 |
| 2026/03/26 | 5,460 | 5,560 | 5,400 | 5,510 | 111,400 |
| 2026/03/25 | 5,460 | 5,500 | 5,400 | 5,460 | 84,300 |
| 2026/03/24 | 5,340 | 5,410 | 5,180 | 5,260 | 159,100 |
| 2026/03/23 | 5,340 | 5,450 | 5,120 | 5,140 | 218,400 |
| 2026/03/19 | 5,520 | 5,640 | 5,460 | 5,570 | 161,300 |
| 2026/03/18 | 5,390 | 5,690 | 5,360 | 5,690 | 173,500 |
| 2026/03/17 | 5,530 | 5,540 | 5,260 | 5,290 | 156,600 |
| 2026/03/16 | 5,490 | 5,570 | 5,400 | 5,430 | 99,700 |
| 2026/03/13 | 5,330 | 5,480 | 5,320 | 5,460 | 128,700 |
| 2026/03/12 | 5,550 | 5,580 | 5,370 | 5,420 | 98,600 |
| 2026/03/11 | 5,660 | 5,730 | 5,580 | 5,590 | 125,900 |
| 2026/03/10 | 5,550 | 5,660 | 5,440 | 5,510 | 175,100 |
| 2026/03/09 | 5,360 | 5,450 | 5,160 | 5,400 | 368,800 |
| 2026/03/06 | 5,530 | 5,750 | 5,460 | 5,750 | 231,600 |
| 2026/03/05 | 5,360 | 5,670 | 5,350 | 5,670 | 443,400 |
| 2026/03/04 | 5,490 | 5,600 | 5,140 | 5,180 | 442,000 |
| 2026/03/03 | 6,050 | 6,150 | 5,750 | 5,790 | 329,300 |
| 2026/03/02 | 6,070 | 6,240 | 6,000 | 6,170 | 262,700 |
| 2026/02/27 | 6,170 | 6,390 | 6,130 | 6,360 | 188,000 |
| 2026/02/26 | 6,090 | 6,260 | 6,030 | 6,170 | 174,600 |
| 2026/02/25 | 6,210 | 6,260 | 6,050 | 6,080 | 173,300 |
| 2026/02/24 | 6,010 | 6,260 | 5,960 | 6,120 | 273,300 |
| 2026/02/20 | 5,900 | 6,290 | 5,880 | 5,980 | 430,000 |
| 2026/02/19 | 5,500 | 6,130 | 5,450 | 6,010 | 512,400 |
| 2026/02/18 | 5,370 | 5,520 | 5,340 | 5,440 | 262,300 |
| 2026/02/17 | 5,540 | 5,550 | 5,250 | 5,360 | 560,300 |
| 2026/02/16 | 5,810 | 5,920 | 5,810 | 5,840 | 162,300 |
| 2026/02/13 | 5,960 | 6,010 | 5,760 | 5,780 | 150,600 |
| 2026/02/12 | 5,870 | 6,070 | 5,810 | 6,010 | 200,800 |
| 2026/02/10 | 5,820 | 5,880 | 5,780 | 5,880 | 112,700 |
| 2026/02/09 | 5,910 | 5,940 | 5,750 | 5,790 | 213,600 |
| 2026/02/06 | 5,470 | 5,570 | 5,430 | 5,570 | 77,900 |
| 2026/02/05 | 5,610 | 5,660 | 5,470 | 5,530 | 93,800 |
| 2026/02/04 | 5,570 | 5,590 | 5,450 | 5,560 | 107,300 |
| 2026/02/03 | 5,390 | 5,540 | 5,380 | 5,500 | 95,600 |
| 2026/02/02 | 5,360 | 5,510 | 5,260 | 5,300 | 117,600 |
| 2026/01/30 | 5,390 | 5,460 | 5,340 | 5,400 | 95,200 |
| 2026/01/29 | 5,550 | 5,560 | 5,320 | 5,390 | 183,800 |
| 2026/01/28 | 5,600 | 5,780 | 5,440 | 5,460 | 364,900 |
| 2026/01/27 | 5,450 | 5,620 | 5,440 | 5,590 | 115,300 |
| 2026/01/26 | 5,530 | 5,540 | 5,410 | 5,450 | 92,000 |
| 2026/01/23 | 5,640 | 5,650 | 5,550 | 5,600 | 94,000 |
| 2026/01/22 | 5,560 | 5,640 | 5,520 | 5,600 | 138,400 |
| 2026/01/21 | 5,360 | 5,510 | 5,330 | 5,490 | 113,600 |
| 2026/01/20 | 5,590 | 5,640 | 5,480 | 5,520 | 88,900 |
| 2026/01/19 | 5,610 | 5,670 | 5,570 | 5,590 | 119,200 |
| 2026/01/16 | 5,730 | 5,820 | 5,580 | 5,600 | 166,100 |
| 2026/01/15 | 5,560 | 5,730 | 5,550 | 5,720 | 127,700 |
| 2026/01/14 | 5,420 | 5,780 | 5,410 | 5,640 | 332,000 |
| 2026/01/13 | 5,570 | 5,570 | 5,360 | 5,420 | 198,000 |
| 2026/01/09 | 5,180 | 5,290 | 5,170 | 5,270 | 228,700 |
| 2026/01/08 | 5,060 | 5,240 | 5,040 | 5,170 | 297,400 |
| 2026/01/07 | 4,915 | 5,040 | 4,900 | 4,990 | 118,800 |
| 2026/01/06 | 4,900 | 4,965 | 4,870 | 4,910 | 153,100 |
| 2026/01/05 | 4,890 | 4,910 | 4,825 | 4,855 | 208,300 |