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
2020/12/30 764 774 746 758 269,100
2020/12/29 737 785 737 773 412,300
2020/12/28 743 755 727 737 288,600
2020/12/25 740 765 737 751 354,800
2020/12/24 720 760 720 748 458,100
2020/12/23 734 746 710 732 390,700
2020/12/22 783 794 702 724 1,181,900
2020/12/21 815 826 796 798 696,800
2020/12/18 870 877 822 827 814,300
2020/12/17 908 913 841 861 1,054,300
2020/12/16 874 916 857 912 1,075,600
2020/12/15 917 960 855 861 1,513,200
2020/12/14 890 920 868 913 826,400
2020/12/11 877 889 845 878 1,006,900
2020/12/10 836 916 828 891 1,298,600
2020/12/09 828 866 822 827 915,400
2020/12/08 860 861 810 820 1,007,600
2020/12/07 868 926 851 897 1,589,500
2020/12/04 857 868 804 838 944,700
2020/12/03 865 886 828 842 1,790,800
2020/12/02 800 930 773 872 3,689,900
2020/12/01 747 800 723 780 1,646,500
2020/11/30 755 838 728 747 3,787,300
2020/11/27 622 702 601 702 277,700
2020/11/26 606 608 592 602 71,100
2020/11/25 599 616 599 601 154,800
2020/11/24 582 591 574 589 117,500
2020/11/20 552 572 549 563 65,900
2020/11/19 558 560 543 554 78,500
2020/11/18 572 576 562 568 116,100
2020/11/17 574 577 567 572 89,100
2020/11/16 566 577 553 564 172,700
2020/11/13 560 564 525 539 227,900
2020/11/12 552 577 550 572 375,900
2020/11/11 530 536 524 532 136,600
2020/11/10 512 528 512 520 135,900
2020/11/09 505 510 492 502 83,100
2020/11/06 483 499 477 499 100,500
2020/11/05 486 486 475 482 60,800
2020/11/04 490 495 480 484 50,000
2020/11/02 476 487 474 484 61,100
2020/10/30 494 498 470 474 88,600
2020/10/29 478 500 474 494 92,200
2020/10/28 498 500 483 490 102,900
2020/10/27 501 504 494 502 54,900
2020/10/26 509 511 500 508 65,500
2020/10/23 502 508 492 507 68,600
2020/10/22 514 514 499 500 89,000
2020/10/21 511 518 511 514 28,200
2020/10/20 518 519 508 509 53,700
2020/10/19 511 520 509 519 40,100
2020/10/16 514 518 505 512 63,400
2020/10/15 519 522 512 513 83,300
2020/10/14 542 542 519 521 114,900
2020/10/13 552 561 546 546 56,600
2020/10/12 555 564 552 552 66,600
2020/10/09 553 561 550 554 90,700
2020/10/08 548 557 542 552 83,300
2020/10/07 527 550 520 548 76,300
2020/10/06 530 536 524 529 31,300
2020/10/05 522 535 519 525 62,100
2020/10/02 525 536 512 516 98,700
2020/09/30 543 554 520 520 91,400
2020/09/29 552 561 541 548 75,900
2020/09/28 538 563 534 556 89,600
2020/09/25 537 541 523 531 96,400
2020/09/24 560 560 527 528 120,800
2020/09/23 544 574 538 565 306,700
2020/09/18 522 550 513 549 158,200
2020/09/17 536 536 520 521 101,500
2020/09/16 548 550 535 536 60,400
2020/09/15 542 548 533 548 62,000
2020/09/14 536 544 528 542 57,000
2020/09/11 532 538 522 536 42,100
2020/09/10 528 537 528 532 56,800
2020/09/09 522 535 517 528 64,000
2020/09/08 529 538 524 532 55,400
2020/09/07 519 546 519 530 108,400
2020/09/04 504 522 499 522 113,100
2020/09/03 512 514 506 506 51,300
2020/09/02 513 513 507 508 56,200
2020/09/01 518 518 511 514 49,200
2020/08/31 530 535 518 518 59,500
2020/08/28 530 541 516 521 104,700
2020/08/27 529 529 519 528 41,600
2020/08/26 530 536 522 535 37,700
2020/08/25 523 537 523 533 63,500
2020/08/24 530 530 517 518 40,000
2020/08/21 530 536 523 524 42,700
2020/08/20 531 532 520 523 48,900
2020/08/19 538 538 529 532 24,100
2020/08/18 535 543 526 536 55,600
2020/08/17 541 544 536 536 45,800
2020/08/14 550 552 544 545 38,400
2020/08/13 550 556 542 556 64,000
2020/08/12 561 561 544 546 74,300
2020/08/11 539 574 533 562 152,000
2020/08/07 543 543 530 535 24,100
2020/08/06 545 550 529 550 37,800
2020/08/05 540 543 523 543 29,800
2020/08/04 531 544 525 544 28,600
2020/08/03 510 532 509 530 39,900
2020/07/31 531 532 503 507 70,800
2020/07/30 561 561 527 533 79,900
2020/07/29 577 577 551 551 60,300
2020/07/28 571 571 559 560 22,300
2020/07/27 565 571 549 571 50,700
2020/07/22 580 584 565 565 29,200
2020/07/21 579 581 562 581 33,300
2020/07/20 571 578 558 578 29,100
2020/07/17 596 603 570 571 52,200
2020/07/16 579 595 578 592 53,800
2020/07/15 582 590 573 574 40,400
2020/07/14 584 584 567 575 45,000
2020/07/13 552 577 552 574 58,800
2020/07/10 564 564 542 542 77,700
2020/07/09 584 584 560 573 52,900
2020/07/08 580 595 576 580 39,800
2020/07/07 600 603 575 582 79,100
2020/07/06 546 597 546 597 97,500
2020/07/03 542 549 535 545 46,900
2020/07/02 557 559 540 542 58,100
2020/07/01 568 568 548 550 87,300
2020/06/30 581 586 566 566 48,100
2020/06/29 572 573 562 570 58,200
2020/06/26 592 592 580 583 55,000
2020/06/25 600 600 575 582 92,200
2020/06/24 597 598 577 579 44,100
2020/06/23 595 608 589 597 54,700
2020/06/22 590 597 582 589 42,900
2020/06/19 586 595 578 594 65,700
2020/06/18 582 585 571 579 52,600
2020/06/17 587 592 569 583 114,200
2020/06/16 565 584 562 584 107,000
2020/06/15 568 568 552 553 98,000
2020/06/12 554 569 551 569 171,500
2020/06/11 604 604 588 594 146,700
2020/06/10 637 637 612 620 85,400
2020/06/09 651 666 622 635 176,000
2020/06/08 601 641 595 641 184,800
2020/06/05 570 596 560 591 114,100
2020/06/04 595 598 565 576 83,200
2020/06/03 580 587 575 587 78,200
2020/06/02 568 581 560 572 105,800
2020/06/01 580 587 555 562 91,600
2020/05/29 596 602 578 580 86,000
2020/05/28 586 607 586 606 142,700
2020/05/27 569 581 566 579 121,800
2020/05/26 530 568 528 565 202,400
2020/05/25 522 528 518 528 105,600
2020/05/22 522 526 511 517 51,100
2020/05/21 519 529 510 522 60,000
2020/05/20 515 518 508 513 75,500
2020/05/19 510 522 510 518 96,300
2020/05/18 525 526 518 520 59,900
2020/05/15 538 538 516 531 54,300
2020/05/14 550 550 528 528 74,900
2020/05/13 551 557 544 557 79,800
2020/05/12 577 581 559 567 74,400
2020/05/11 536 570 535 570 128,400
2020/05/08 512 540 508 540 102,300
2020/05/07 506 512 501 505 58,200
2020/05/01 528 528 508 511 93,400
2020/04/30 532 548 532 535 112,500
2020/04/28 533 533 524 530 80,300
2020/04/27 542 542 529 541 68,300
2020/04/24 543 543 527 537 28,700
2020/04/23 520 544 520 543 31,200
2020/04/22 525 527 510 523 56,000
2020/04/21 537 537 517 525 43,600
2020/04/20 545 551 538 545 34,600
2020/04/17 543 555 535 547 44,200
2020/04/16 523 542 517 541 52,800
2020/04/15 540 540 522 529 67,200
2020/04/14 536 544 520 543 95,800
2020/04/13 558 558 536 542 49,100
2020/04/10 563 568 543 559 66,700
2020/04/09 561 568 549 564 77,400
2020/04/08 544 570 533 569 66,100
2020/04/07 549 553 522 553 91,900
2020/04/06 511 550 501 547 70,500
2020/04/03 535 542 511 518 49,600
2020/04/02 560 563 532 535 58,800
2020/04/01 605 613 573 578 61,600
2020/03/31 645 649 607 617 60,100
2020/03/30 618 646 602 645 112,200
2020/03/27 622 651 607 648 112,800
2020/03/26 580 600 559 597 121,800
2020/03/25 598 613 577 600 158,700
2020/03/24 527 551 527 538 90,000
2020/03/23 526 531 503 528 79,200
2020/03/19 520 539 507 539 81,600
2020/03/18 522 550 513 518 132,900
2020/03/17 480 532 460 520 179,100
2020/03/16 520 528 488 504 157,700
2020/03/13 516 520 485 502 237,100
2020/03/12 583 590 550 552 242,200
2020/03/11 655 657 602 607 190,700
2020/03/10 608 643 589 635 130,500
2020/03/09 661 662 626 643 148,100
2020/03/06 731 731 692 696 124,800
2020/03/05 783 795 741 755 170,300
2020/03/04 791 796 772 778 110,800
2020/03/03 867 867 800 800 70,200
2020/03/02 808 854 799 835 60,600
2020/02/28 836 845 803 806 81,400
2020/02/27 919 919 865 865 113,600
2020/02/26 907 916 900 916 51,600
2020/02/25 903 918 903 911 59,700
2020/02/21 936 960 936 948 44,500
2020/02/20 965 965 938 946 37,300
2020/02/19 963 969 951 952 44,200
2020/02/18 947 962 942 956 64,300
2020/02/17 957 957 925 949 66,100
2020/02/14 966 966 941 960 60,100
2020/02/13 967 967 950 962 73,900
2020/02/12 970 985 968 971 158,300
2020/02/10 942 988 942 969 310,100
2020/02/07 1,132 1,145 1,117 1,137 46,900
2020/02/06 1,122 1,147 1,122 1,132 34,800
2020/02/05 1,106 1,130 1,105 1,122 31,600
2020/02/04 1,080 1,100 1,075 1,097 24,700
2020/02/03 1,070 1,089 1,065 1,079 25,600
2020/01/31 1,091 1,116 1,091 1,105 15,900
2020/01/30 1,108 1,113 1,081 1,092 29,900
2020/01/29 1,104 1,117 1,102 1,117 15,800
2020/01/28 1,101 1,127 1,092 1,115 39,000
2020/01/27 1,130 1,130 1,109 1,113 32,500
2020/01/24 1,162 1,164 1,132 1,142 51,200
2020/01/23 1,172 1,174 1,162 1,164 21,000
2020/01/22 1,192 1,199 1,178 1,183 25,700
2020/01/21 1,192 1,203 1,185 1,192 17,000
2020/01/20 1,179 1,214 1,179 1,192 35,000
2020/01/17 1,166 1,193 1,154 1,180 65,800
2020/01/16 1,195 1,195 1,171 1,172 42,400
2020/01/15 1,225 1,225 1,188 1,195 40,400
2020/01/14 1,249 1,256 1,227 1,227 27,500
2020/01/10 1,265 1,270 1,251 1,256 20,300
2020/01/09 1,256 1,284 1,256 1,270 26,300
2020/01/08 1,297 1,297 1,251 1,260 39,000
2020/01/07 1,280 1,311 1,280 1,305 22,100
2020/01/06 1,282 1,290 1,272 1,287 29,300

このページの先頭へ