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

東京製綱(5981)の株価時系列情報

東京製綱(5981)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
2026/08/21 1,941 1,954 1,920 1,934 58,100
2026/08/20 1,931 1,976 1,912 1,970 62,000
2026/08/19 1,987 1,987 1,911 1,911 92,600
2026/08/18 1,993 2,041 1,986 2,002 91,800
2026/08/17 1,941 2,005 1,924 1,993 140,000
2026/08/14 1,907 1,927 1,884 1,927 135,300
2026/08/13 1,920 1,924 1,900 1,907 145,500
2026/08/12 1,915 1,926 1,892 1,913 339,000
2026/08/10 2,051 2,122 2,031 2,112 92,800
2026/08/07 2,110 2,110 2,039 2,071 51,800
2026/08/06 2,093 2,145 2,093 2,101 84,600
2026/08/05 2,080 2,138 2,070 2,125 124,300
2026/08/04 1,945 2,072 1,945 2,050 174,100
2026/08/03 1,948 1,956 1,903 1,947 64,900
2026/07/31 1,951 1,977 1,900 1,957 65,800
2026/07/30 1,901 1,938 1,874 1,915 82,100
2026/07/29 1,922 1,922 1,873 1,907 78,700
2026/07/28 1,960 1,970 1,891 1,912 85,500
2026/07/27 1,969 1,981 1,947 1,969 47,000
2026/07/24 1,980 1,980 1,946 1,957 44,800
2026/07/23 1,955 1,981 1,952 1,971 50,500
2026/07/22 1,976 1,980 1,947 1,955 54,900
2026/07/21 1,902 1,963 1,899 1,950 65,600
2026/07/17 1,943 1,956 1,870 1,897 116,200
2026/07/16 2,008 2,008 1,954 1,954 57,800
2026/07/15 1,978 2,010 1,976 2,010 46,700
2026/07/14 1,967 2,002 1,955 1,984 70,600
2026/07/13 2,008 2,027 1,954 1,955 74,800
2026/07/10 1,993 2,006 1,973 1,985 90,200
2026/07/09 1,987 2,016 1,961 1,987 75,500
2026/07/08 1,951 1,977 1,937 1,947 79,700
2026/07/07 1,953 2,022 1,941 1,971 95,600
2026/07/06 1,961 2,004 1,948 1,953 106,200
2026/07/03 1,912 1,954 1,908 1,953 68,900
2026/07/02 1,896 1,962 1,889 1,901 76,700
2026/07/01 1,935 1,938 1,885 1,900 87,800
2026/06/30 1,918 1,943 1,875 1,925 90,600
2026/06/29 1,955 1,958 1,880 1,916 104,300
2026/06/26 1,967 1,982 1,930 1,944 94,400
2026/06/25 1,963 1,981 1,918 1,967 122,600
2026/06/24 1,970 2,002 1,945 1,952 115,000
2026/06/23 2,088 2,106 1,983 1,984 161,000
2026/06/22 2,053 2,098 2,040 2,075 125,500
2026/06/19 2,079 2,122 2,042 2,055 221,900
2026/06/18 2,080 2,123 2,052 2,073 185,200
2026/06/17 2,110 2,137 2,062 2,062 156,300
2026/06/16 2,075 2,162 2,064 2,110 160,800
2026/06/15 2,103 2,110 2,042 2,082 198,400
2026/06/12 2,006 2,077 2,002 2,053 169,800
2026/06/11 1,970 1,989 1,914 1,979 132,100
2026/06/10 2,018 2,064 1,991 2,002 188,600
2026/06/09 2,054 2,110 2,011 2,041 240,800
2026/06/08 1,976 2,140 1,966 2,023 479,400
2026/06/05 1,832 2,032 1,812 2,026 562,000
2026/06/04 1,870 1,903 1,833 1,841 266,300
2026/06/03 1,870 1,942 1,856 1,883 153,200
2026/06/02 1,760 1,871 1,730 1,848 282,400
2026/06/01 1,800 1,811 1,768 1,779 115,100
2026/05/29 1,848 1,872 1,824 1,825 103,500
2026/05/28 1,780 1,858 1,757 1,838 122,000
2026/05/27 1,778 1,814 1,768 1,810 75,000
2026/05/26 1,756 1,847 1,752 1,808 149,900
2026/05/25 1,724 1,773 1,715 1,772 230,500
2026/05/22 1,670 1,716 1,661 1,700 285,900
2026/05/21 1,704 1,720 1,672 1,680 154,900
2026/05/20 1,700 1,713 1,670 1,696 127,000
2026/05/19 1,754 1,782 1,697 1,715 124,800
2026/05/18 1,673 1,783 1,670 1,759 165,700
2026/05/15 1,706 1,759 1,648 1,705 280,700
2026/05/14 1,768 1,792 1,737 1,739 105,200
2026/05/13 1,778 1,785 1,759 1,765 66,900
2026/05/12 1,764 1,793 1,749 1,772 101,500
2026/05/11 1,797 1,800 1,762 1,764 143,900
2026/05/08 1,763 1,786 1,712 1,781 144,800
2026/05/07 1,781 1,816 1,774 1,792 169,600
2026/05/01 1,700 1,748 1,683 1,741 89,300
2026/04/30 1,691 1,707 1,682 1,693 82,200
2026/04/28 1,661 1,720 1,656 1,720 92,100
2026/04/27 1,630 1,668 1,629 1,665 109,700
2026/04/24 1,703 1,716 1,656 1,665 119,400
2026/04/23 1,721 1,728 1,688 1,700 116,400
2026/04/22 1,753 1,763 1,717 1,717 228,100
2026/04/21 1,819 1,821 1,792 1,807 88,100
2026/04/20 1,830 1,833 1,791 1,791 58,500
2026/04/17 1,846 1,865 1,817 1,817 100,000
2026/04/16 1,864 1,879 1,850 1,850 70,400
2026/04/15 1,882 1,898 1,861 1,864 55,700
2026/04/14 1,895 1,911 1,850 1,860 76,100
2026/04/13 1,895 1,922 1,875 1,884 84,400
2026/04/10 1,921 1,951 1,901 1,901 96,000
2026/04/09 1,925 1,928 1,886 1,914 148,100
2026/04/08 1,938 1,938 1,882 1,902 365,100
2026/04/07 1,938 1,974 1,883 1,898 187,600
2026/04/06 1,986 2,001 1,945 1,945 70,600
2026/04/03 1,997 2,036 1,982 1,988 95,500
2026/03/27 1,790 1,870 1,790 1,870 148,400
2026/03/26 1,788 1,824 1,788 1,809 255,600
2026/03/25 1,749 1,808 1,749 1,802 354,100
2026/03/24 1,760 1,780 1,709 1,709 241,600
2026/03/23 1,723 1,730 1,684 1,717 146,100
2026/03/19 1,818 1,830 1,763 1,763 121,000
2026/03/18 1,855 1,886 1,855 1,886 101,700
2026/03/17 1,845 1,861 1,831 1,833 75,100
2026/03/16 1,840 1,860 1,820 1,832 62,200
2026/03/13 1,802 1,856 1,799 1,850 135,500
2026/03/12 1,933 1,933 1,838 1,842 368,700
2026/03/11 1,931 1,981 1,927 1,959 245,500
2026/03/10 1,871 1,906 1,852 1,894 218,200
2026/03/09 1,758 1,840 1,751 1,829 236,600
2026/03/06 1,884 1,906 1,824 1,878 134,000
2026/03/05 1,923 1,962 1,914 1,924 137,900
2026/03/04 1,933 1,957 1,814 1,851 213,400
2026/03/03 2,032 2,050 1,992 1,992 206,600
2026/03/02 2,025 2,059 1,980 2,038 320,900
2026/02/27 1,990 2,096 1,990 2,085 207,300
2026/02/26 2,010 2,048 1,996 2,009 131,100
2026/02/25 1,949 2,009 1,935 2,008 177,300
2026/02/24 1,928 1,949 1,900 1,949 177,800
2026/02/20 1,897 1,915 1,856 1,910 110,200
2026/02/19 1,930 1,937 1,894 1,921 85,300
2026/02/18 1,890 1,915 1,880 1,900 103,500
2026/02/17 1,841 1,881 1,823 1,880 89,600
2026/02/16 1,823 1,871 1,800 1,840 148,900
2026/02/13 1,930 1,944 1,800 1,834 336,800
2026/02/12 1,771 1,815 1,770 1,810 103,200
2026/02/10 1,748 1,767 1,738 1,759 71,600
2026/02/09 1,755 1,755 1,731 1,740 67,300
2026/02/06 1,701 1,731 1,695 1,731 53,900
2026/02/05 1,725 1,732 1,701 1,707 40,700
2026/02/04 1,688 1,734 1,685 1,719 50,200
2026/02/03 1,687 1,691 1,668 1,688 64,600
2026/02/02 1,697 1,737 1,665 1,665 86,800
2026/01/30 1,676 1,681 1,657 1,677 48,000
2026/01/29 1,684 1,684 1,663 1,670 65,400
2026/01/28 1,678 1,703 1,664 1,684 81,800
2026/01/27 1,671 1,681 1,657 1,675 39,000
2026/01/26 1,691 1,698 1,672 1,679 73,000
2026/01/23 1,712 1,720 1,694 1,703 70,900
2026/01/22 1,702 1,720 1,699 1,705 72,000
2026/01/21 1,665 1,704 1,661 1,701 58,500
2026/01/20 1,717 1,717 1,690 1,699 56,800
2026/01/19 1,732 1,732 1,695 1,717 105,700
2026/01/16 1,743 1,756 1,713 1,750 53,300
2026/01/15 1,703 1,752 1,703 1,743 78,000
2026/01/14 1,701 1,725 1,701 1,717 60,000
2026/01/13 1,706 1,711 1,679 1,700 88,500
2026/01/09 1,670 1,701 1,670 1,678 67,200
2026/01/08 1,703 1,704 1,666 1,669 105,600
2026/01/07 1,647 1,720 1,637 1,718 146,300
2026/01/06 1,645 1,660 1,637 1,647 91,700
2026/01/05 1,634 1,660 1,634 1,645 59,100
2025/12/30 1,635 1,641 1,614 1,626 61,100
2025/12/29 1,621 1,650 1,621 1,643 101,800
2025/12/26 1,586 1,625 1,582 1,612 82,600
2025/12/25 1,570 1,594 1,566 1,582 65,100
2025/12/24 1,565 1,570 1,546 1,566 77,800
2025/12/23 1,532 1,566 1,530 1,564 77,300
2025/12/22 1,529 1,549 1,526 1,534 60,300
2025/12/19 1,506 1,523 1,503 1,519 50,800
2025/12/18 1,510 1,510 1,490 1,501 37,500
2025/12/17 1,512 1,519 1,486 1,517 83,100
2025/12/16 1,512 1,526 1,504 1,512 61,600
2025/12/15 1,486 1,511 1,482 1,511 62,100
2025/12/12 1,483 1,487 1,474 1,487 36,800
2025/12/11 1,492 1,501 1,463 1,464 53,900
2025/12/10 1,497 1,499 1,481 1,492 45,500
2025/12/09 1,481 1,487 1,472 1,479 40,100
2025/12/08 1,460 1,480 1,457 1,477 40,200
2025/12/05 1,485 1,485 1,453 1,453 44,500
2025/12/04 1,472 1,491 1,466 1,485 41,400
2025/12/03 1,477 1,490 1,470 1,474 38,000
2025/12/02 1,488 1,496 1,475 1,477 53,300
2025/12/01 1,525 1,525 1,484 1,484 86,800
2025/11/28 1,510 1,526 1,504 1,525 55,000
2025/11/27 1,504 1,522 1,496 1,510 72,500
2025/11/26 1,464 1,505 1,464 1,494 77,800
2025/11/25 1,472 1,479 1,457 1,460 44,800
2025/11/21 1,457 1,472 1,453 1,462 47,200
2025/11/20 1,471 1,479 1,460 1,465 44,500
2025/11/19 1,475 1,479 1,451 1,456 75,900
2025/11/18 1,466 1,490 1,457 1,472 62,600
2025/11/17 1,468 1,473 1,445 1,466 74,000
2025/11/14 1,460 1,474 1,455 1,471 78,600
2025/11/13 1,540 1,546 1,482 1,482 155,600
2025/11/12 1,474 1,503 1,469 1,489 71,600
2025/11/11 1,481 1,481 1,457 1,470 30,000
2025/11/10 1,488 1,491 1,478 1,481 24,400
2025/11/07 1,477 1,497 1,477 1,487 55,700
2025/11/06 1,464 1,495 1,458 1,483 63,600
2025/11/05 1,463 1,470 1,418 1,457 83,400
2025/11/04 1,441 1,482 1,440 1,464 43,200
2025/10/31 1,462 1,462 1,437 1,445 37,300
2025/10/30 1,446 1,475 1,441 1,463 49,500
2025/10/29 1,465 1,465 1,445 1,456 36,500
2025/10/28 1,500 1,500 1,447 1,450 85,800
2025/10/27 1,488 1,503 1,481 1,502 57,400
2025/10/24 1,472 1,479 1,459 1,465 25,700
2025/10/23 1,450 1,474 1,440 1,469 34,200
2025/10/22 1,432 1,457 1,432 1,452 53,500
2025/10/21 1,461 1,470 1,446 1,446 24,200

このページの先頭へ