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
2019/12/30 1,318 1,320 1,301 1,301 20,400
2019/12/27 1,323 1,329 1,311 1,327 22,900
2019/12/26 1,312 1,318 1,305 1,317 32,900
2019/12/25 1,325 1,348 1,323 1,330 41,700
2019/12/24 1,320 1,330 1,313 1,316 28,900
2019/12/23 1,323 1,332 1,308 1,311 27,200
2019/12/20 1,329 1,336 1,316 1,324 44,100
2019/12/19 1,317 1,335 1,317 1,327 32,900
2019/12/18 1,334 1,337 1,316 1,319 33,100
2019/12/17 1,355 1,355 1,329 1,344 49,700
2019/12/16 1,329 1,354 1,329 1,348 59,200
2019/12/13 1,343 1,343 1,319 1,320 94,400
2019/12/12 1,352 1,369 1,297 1,301 100,200
2019/12/11 1,311 1,355 1,311 1,347 123,200
2019/12/10 1,277 1,308 1,277 1,298 74,600
2019/12/09 1,262 1,277 1,261 1,271 62,300
2019/12/06 1,241 1,253 1,233 1,252 47,600
2019/12/05 1,190 1,242 1,190 1,229 96,100
2019/12/04 1,150 1,187 1,148 1,176 64,500
2019/12/03 1,156 1,160 1,134 1,158 28,300
2019/12/02 1,141 1,166 1,137 1,156 49,000
2019/11/29 1,111 1,144 1,111 1,141 52,100
2019/11/28 1,130 1,130 1,118 1,119 19,300
2019/11/27 1,144 1,144 1,124 1,126 17,000
2019/11/26 1,150 1,151 1,129 1,129 20,300
2019/11/25 1,136 1,143 1,135 1,136 17,600
2019/11/22 1,129 1,143 1,129 1,132 20,900
2019/11/21 1,117 1,131 1,103 1,129 24,700
2019/11/20 1,147 1,147 1,114 1,127 35,100
2019/11/19 1,163 1,164 1,152 1,159 22,500
2019/11/18 1,162 1,165 1,152 1,159 20,600
2019/11/15 1,130 1,165 1,129 1,162 37,600
2019/11/14 1,146 1,151 1,131 1,131 33,700
2019/11/13 1,169 1,169 1,146 1,150 29,300
2019/11/12 1,173 1,173 1,152 1,167 28,300
2019/11/11 1,141 1,173 1,140 1,166 58,100
2019/11/08 1,175 1,175 1,090 1,140 108,900
2019/11/07 1,165 1,165 1,146 1,160 27,000
2019/11/06 1,167 1,177 1,163 1,165 36,700
2019/11/05 1,170 1,187 1,156 1,156 54,300
2019/11/01 1,148 1,164 1,143 1,161 60,700
2019/10/31 1,149 1,157 1,138 1,153 49,700
2019/10/30 1,149 1,150 1,129 1,131 137,300
2019/10/29 1,120 1,146 1,120 1,146 60,800
2019/10/28 1,120 1,123 1,107 1,118 48,200
2019/10/25 1,108 1,118 1,087 1,118 52,100
2019/10/24 1,095 1,107 1,095 1,103 36,800
2019/10/23 1,087 1,092 1,081 1,091 37,000
2019/10/21 1,070 1,085 1,070 1,081 44,000
2019/10/18 1,055 1,064 1,050 1,063 49,600
2019/10/17 1,054 1,060 1,045 1,050 44,700
2019/10/16 1,060 1,068 1,049 1,057 48,300
2019/10/15 1,048 1,063 1,040 1,047 54,100
2019/10/11 1,040 1,040 1,025 1,033 43,700
2019/10/10 1,035 1,039 1,026 1,029 29,500
2019/10/09 1,027 1,034 1,022 1,033 27,400
2019/10/08 1,012 1,039 1,003 1,032 53,300
2019/10/07 1,018 1,018 1,000 1,006 20,500
2019/10/04 1,000 1,007 985 1,007 31,000
2019/10/03 1,005 1,019 1,002 1,004 38,200
2019/10/02 1,023 1,034 1,018 1,031 38,900
2019/10/01 1,011 1,029 1,008 1,028 33,000
2019/09/30 1,017 1,024 999 1,010 36,500
2019/09/27 1,015 1,035 995 1,016 61,500
2019/09/26 987 1,015 981 1,012 98,000
2019/09/25 974 974 961 972 23,300
2019/09/24 963 977 960 970 33,200
2019/09/20 949 972 949 966 43,900
2019/09/19 945 959 943 957 41,800
2019/09/18 975 975 938 945 33,500
2019/09/17 960 975 959 971 35,300
2019/09/13 956 963 945 963 55,200
2019/09/12 960 968 954 956 61,900
2019/09/11 939 958 939 958 43,800
2019/09/10 933 942 930 934 47,100
2019/09/09 934 934 921 931 18,900
2019/09/06 930 933 921 927 15,100
2019/09/05 902 929 901 929 24,300
2019/09/04 900 907 891 902 18,900
2019/09/03 896 907 896 906 8,300
2019/09/02 897 904 891 902 21,700
2019/08/30 876 897 876 897 31,000
2019/08/29 865 879 865 875 18,400
2019/08/28 873 875 863 871 16,700
2019/08/27 886 889 867 873 56,000
2019/08/26 909 910 875 886 44,900
2019/08/23 902 910 898 909 23,500
2019/08/22 903 924 900 906 48,000
2019/08/21 900 908 893 895 20,500
2019/08/20 903 912 901 911 23,500
2019/08/19 895 908 891 897 19,300
2019/08/16 886 887 880 885 30,100
2019/08/15 870 886 862 880 22,700
2019/08/14 869 898 869 898 30,000
2019/08/13 854 885 854 865 48,300
2019/08/09 865 872 852 869 52,400
2019/08/08 874 876 862 870 14,400
2019/08/07 862 874 860 870 26,500
2019/08/06 848 878 840 876 43,200
2019/08/05 875 875 851 869 68,400
2019/08/02 898 898 877 884 87,300
2019/08/01 913 913 901 907 36,600
2019/07/31 921 922 913 917 37,200
2019/07/30 915 923 914 923 61,500
2019/07/29 931 931 912 924 49,200
2019/07/26 937 937 920 928 60,100
2019/07/25 940 940 933 938 44,100
2019/07/24 945 950 937 944 44,800
2019/07/23 942 942 933 940 56,700
2019/07/22 946 953 941 942 22,800
2019/07/19 938 949 936 948 39,300
2019/07/18 970 970 934 936 72,400
2019/07/17 976 984 971 972 24,300
2019/07/16 980 980 972 974 33,400
2019/07/12 994 994 977 979 33,600
2019/07/11 980 986 972 986 59,300
2019/07/10 996 996 980 985 68,500
2019/07/09 1,010 1,011 984 996 83,300
2019/07/08 1,016 1,017 1,004 1,008 31,900
2019/07/05 1,022 1,022 1,006 1,014 50,200
2019/07/04 1,020 1,024 1,013 1,021 38,300
2019/07/03 1,034 1,034 1,013 1,020 42,600
2019/07/02 1,028 1,036 1,018 1,036 50,800
2019/07/01 1,015 1,026 1,003 1,026 53,500
2019/06/28 996 1,006 996 998 32,100
2019/06/27 1,000 1,003 994 1,003 31,000
2019/06/26 1,010 1,010 995 1,000 27,600
2019/06/25 1,022 1,022 996 1,010 29,500
2019/06/24 995 1,010 988 1,010 32,900
2019/06/21 1,023 1,024 991 991 51,800
2019/06/20 1,027 1,027 1,014 1,023 16,900
2019/06/19 1,027 1,033 1,014 1,028 24,700
2019/06/18 1,012 1,015 990 999 25,300
2019/06/17 1,037 1,037 996 1,012 30,700
2019/06/14 1,024 1,027 1,002 1,018 25,800
2019/06/13 1,042 1,042 1,006 1,014 25,800
2019/06/12 1,039 1,044 1,032 1,044 23,100
2019/06/11 1,028 1,039 1,020 1,039 25,500
2019/06/10 1,017 1,028 1,009 1,028 27,300
2019/06/07 980 1,002 970 1,002 49,400
2019/06/06 1,005 1,005 985 986 22,800
2019/06/05 988 1,002 982 1,001 26,200
2019/06/04 958 974 948 973 26,200
2019/06/03 965 965 950 960 27,900
2019/05/31 979 986 971 971 25,500
2019/05/30 990 993 977 986 22,400
2019/05/29 987 994 971 992 19,500
2019/05/28 1,004 1,005 981 992 31,000
2019/05/27 1,022 1,022 1,002 1,010 25,100
2019/05/24 997 1,015 987 1,015 28,500
2019/05/23 1,005 1,008 988 1,008 49,900
2019/05/22 990 1,015 990 999 67,000
2019/05/21 954 987 951 981 30,700
2019/05/20 991 994 960 966 56,900
2019/05/17 982 993 971 982 79,800
2019/05/16 1,000 1,001 974 981 71,000
2019/05/15 1,051 1,051 1,004 1,005 58,700
2019/05/14 1,053 1,053 1,025 1,044 62,600
2019/05/13 1,093 1,094 1,036 1,074 146,300
2019/05/10 1,077 1,098 1,066 1,089 61,300
2019/05/09 1,079 1,091 1,066 1,077 73,200
2019/05/08 1,055 1,077 1,049 1,066 73,500
2019/05/07 1,079 1,089 1,057 1,059 33,400
2019/04/26 1,099 1,099 1,068 1,090 49,100
2019/04/25 1,092 1,108 1,086 1,106 38,000
2019/04/24 1,090 1,097 1,079 1,095 52,300
2019/04/23 1,100 1,100 1,069 1,076 84,500
2019/04/22 1,079 1,115 1,074 1,107 66,400
2019/04/19 1,075 1,083 1,075 1,080 25,100
2019/04/18 1,098 1,106 1,056 1,067 68,600
2019/04/17 1,085 1,098 1,081 1,098 46,100
2019/04/16 1,062 1,089 1,055 1,084 57,100
2019/04/15 1,036 1,062 1,036 1,062 44,000
2019/04/12 1,038 1,042 1,030 1,033 23,800
2019/04/11 1,059 1,059 1,019 1,037 47,300
2019/04/10 1,072 1,102 1,016 1,053 101,700
2019/04/09 1,075 1,075 1,052 1,066 27,100
2019/04/08 1,093 1,093 1,072 1,073 26,600
2019/04/05 1,090 1,091 1,071 1,080 68,600
2019/04/04 1,095 1,108 1,082 1,096 91,100
2019/04/03 1,028 1,098 1,028 1,096 151,200
2019/04/02 1,025 1,046 1,019 1,024 82,600
2019/04/01 991 1,023 991 1,008 75,000
2019/03/29 985 985 971 976 22,100
2019/03/28 990 990 970 980 51,400
2019/03/27 983 1,000 967 997 68,600
2019/03/26 971 1,004 971 1,004 97,400
2019/03/25 975 981 962 968 82,000
2019/03/22 973 993 970 990 52,300
2019/03/20 972 974 968 973 33,200
2019/03/19 974 980 967 972 35,200
2019/03/18 971 981 970 975 39,100
2019/03/15 952 973 952 969 41,100
2019/03/14 972 972 955 956 32,400
2019/03/13 974 985 966 970 34,200
2019/03/12 962 979 962 978 24,900
2019/03/11 969 972 950 958 40,800
2019/03/08 961 981 951 961 98,100
2019/03/07 987 996 970 976 95,600
2019/03/06 995 1,005 986 1,002 74,000
2019/03/05 994 1,001 986 991 60,900
2019/03/04 985 1,004 985 1,002 70,100
2019/03/01 985 1,003 980 981 82,900
2019/02/28 1,005 1,012 985 985 156,300
2019/02/27 1,002 1,010 1,000 1,002 121,400
2019/02/26 1,034 1,039 1,010 1,028 102,900
2019/02/25 1,034 1,046 1,028 1,035 47,000
2019/02/22 1,023 1,035 1,004 1,030 60,900
2019/02/21 1,045 1,049 1,026 1,032 48,300
2019/02/20 1,041 1,055 1,036 1,037 44,200
2019/02/19 1,053 1,057 1,031 1,041 74,200
2019/02/18 1,031 1,054 1,024 1,053 57,100
2019/02/15 1,026 1,026 1,005 1,010 37,100
2019/02/14 1,055 1,060 1,035 1,040 39,500
2019/02/13 1,040 1,075 1,039 1,052 100,700
2019/02/12 1,006 1,055 999 1,044 158,100
2019/02/08 978 990 932 990 89,600
2019/02/07 977 994 965 978 103,900
2019/02/06 984 985 970 977 39,500
2019/02/05 975 992 975 984 32,300
2019/02/04 966 983 962 972 32,100
2019/02/01 958 964 950 955 27,000
2019/01/31 972 979 959 970 34,200
2019/01/30 993 993 963 963 43,700
2019/01/29 992 993 974 987 38,200
2019/01/28 1,008 1,008 988 990 29,100
2019/01/25 996 1,013 987 997 31,100
2019/01/24 989 995 972 991 25,600
2019/01/23 979 1,001 972 989 36,000
2019/01/22 1,011 1,026 994 1,001 30,100
2019/01/21 1,004 1,032 1,004 1,011 44,300
2019/01/18 969 1,002 967 996 41,600
2019/01/17 976 997 961 970 42,500
2019/01/16 987 991 963 966 32,000
2019/01/15 935 979 935 978 49,000
2019/01/11 960 968 946 950 42,400
2019/01/10 976 980 950 961 63,800
2019/01/09 1,004 1,019 976 982 106,500
2019/01/08 980 999 978 989 50,300
2019/01/07 954 998 954 969 65,300
2019/01/04 899 928 888 924 98,400

このページの先頭へ