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
2021/12/30 853 877 849 872 60,900
2021/12/29 820 862 820 861 93,800
2021/12/28 836 849 820 826 106,300
2021/12/27 853 853 820 823 136,700
2021/12/24 865 875 847 857 137,300
2021/12/23 864 878 859 866 140,200
2021/12/22 886 892 864 865 75,900
2021/12/21 875 892 872 878 106,800
2021/12/20 885 892 863 867 72,100
2021/12/17 904 908 886 895 84,300
2021/12/16 925 931 897 906 136,500
2021/12/15 938 939 911 918 68,500
2021/12/14 930 947 915 938 139,300
2021/12/13 976 977 922 939 127,600
2021/12/10 987 995 967 973 185,300
2021/12/09 993 1,023 957 987 294,400
2021/12/08 973 1,000 955 996 201,800
2021/12/07 896 960 893 960 186,000
2021/12/06 928 928 874 909 397,400
2021/12/03 848 950 837 933 538,200
2021/12/02 772 842 771 829 212,400
2021/12/01 751 795 751 786 81,700
2021/11/30 773 792 758 760 67,400
2021/11/29 769 795 763 763 64,800
2021/11/26 821 821 778 799 93,500
2021/11/25 821 831 819 819 33,500
2021/11/24 822 839 820 822 29,700
2021/11/22 801 826 792 822 29,100
2021/11/19 811 817 800 811 29,100
2021/11/18 815 829 806 809 40,400
2021/11/17 841 843 818 818 73,500
2021/11/16 859 865 841 841 53,500
2021/11/15 874 874 847 850 43,800
2021/11/12 843 860 843 859 33,600
2021/11/11 840 844 838 843 20,000
2021/11/10 860 860 840 841 42,700
2021/11/09 875 879 858 861 36,600
2021/11/08 868 911 857 872 214,200
2021/11/05 865 865 834 841 71,100
2021/11/04 884 884 858 865 51,200
2021/11/02 894 900 872 874 35,200
2021/11/01 907 907 887 895 27,300
2021/10/29 883 896 874 883 22,500
2021/10/28 895 896 867 880 217,100
2021/10/27 921 921 897 905 35,800
2021/10/26 891 919 888 917 74,600
2021/10/25 874 892 871 883 36,700
2021/10/22 875 890 864 879 57,700
2021/10/21 887 895 875 875 45,200
2021/10/20 895 899 877 880 41,200
2021/10/19 897 903 888 892 21,800
2021/10/18 895 904 885 904 45,400
2021/10/15 888 901 888 899 37,900
2021/10/14 882 890 868 888 35,800
2021/10/13 898 899 866 879 110,100
2021/10/12 916 916 897 906 51,500
2021/10/11 919 926 909 915 42,300
2021/10/08 910 921 902 917 48,600
2021/10/07 918 918 894 895 59,900
2021/10/06 932 945 912 912 56,600
2021/10/05 923 935 902 927 64,700
2021/10/04 960 962 933 939 52,600
2021/10/01 966 970 943 946 70,900
2021/09/30 973 987 969 981 41,300
2021/09/29 975 979 958 974 75,400
2021/09/28 983 988 959 984 66,500
2021/09/27 985 994 974 974 55,200
2021/09/24 987 995 975 987 75,800
2021/09/22 990 993 962 962 70,800
2021/09/21 990 1,004 990 990 42,700
2021/09/17 1,010 1,021 1,006 1,021 38,100
2021/09/16 1,022 1,035 1,000 1,016 53,900
2021/09/15 1,040 1,040 1,021 1,027 41,800
2021/09/14 1,012 1,050 998 1,050 68,000
2021/09/13 1,029 1,029 1,005 1,011 56,600
2021/09/10 1,014 1,039 1,011 1,023 70,300
2021/09/09 1,052 1,055 1,023 1,027 37,900
2021/09/08 1,035 1,060 1,031 1,049 61,500
2021/09/07 1,048 1,048 1,031 1,042 45,800
2021/09/06 1,057 1,059 1,027 1,033 45,700
2021/09/03 1,041 1,057 1,039 1,044 53,200
2021/09/02 1,040 1,040 1,014 1,029 64,100
2021/09/01 1,035 1,058 1,035 1,043 58,700
2021/08/31 1,026 1,039 1,012 1,032 33,000
2021/08/30 1,006 1,029 996 1,026 52,100
2021/08/27 990 1,000 984 987 35,000
2021/08/26 1,018 1,018 994 997 45,300
2021/08/25 984 1,015 980 1,008 78,200
2021/08/24 955 994 955 980 60,300
2021/08/23 938 971 938 957 53,900
2021/08/20 964 971 927 927 90,000
2021/08/19 980 987 963 963 60,500
2021/08/18 970 1,000 958 982 55,200
2021/08/17 1,011 1,018 980 980 72,900
2021/08/16 1,030 1,030 992 996 86,400
2021/08/13 1,061 1,061 1,013 1,028 133,300
2021/08/12 1,093 1,100 1,061 1,062 120,100
2021/08/11 1,098 1,192 1,050 1,123 503,000
2021/08/10 1,070 1,076 1,037 1,057 41,000
2021/08/06 1,067 1,083 1,060 1,070 32,300
2021/08/05 1,086 1,100 1,064 1,071 46,200
2021/08/04 1,115 1,120 1,085 1,092 48,800
2021/08/03 1,122 1,133 1,109 1,115 29,900
2021/08/02 1,100 1,122 1,096 1,113 48,300
2021/07/30 1,115 1,115 1,089 1,089 48,500
2021/07/29 1,130 1,135 1,113 1,113 42,200
2021/07/28 1,136 1,148 1,114 1,118 29,700
2021/07/27 1,115 1,145 1,115 1,143 30,500
2021/07/26 1,110 1,134 1,100 1,118 60,100
2021/07/21 1,087 1,106 1,083 1,090 43,800
2021/07/20 1,082 1,099 1,074 1,084 47,000
2021/07/19 1,130 1,133 1,100 1,107 58,100
2021/07/16 1,135 1,155 1,130 1,152 28,500
2021/07/15 1,136 1,152 1,131 1,140 45,000
2021/07/14 1,156 1,172 1,148 1,149 61,800
2021/07/13 1,124 1,153 1,124 1,153 41,600
2021/07/12 1,112 1,138 1,111 1,117 45,800
2021/07/09 1,085 1,098 1,065 1,092 69,000
2021/07/08 1,108 1,119 1,096 1,100 49,300
2021/07/07 1,121 1,132 1,109 1,109 23,400
2021/07/06 1,118 1,134 1,110 1,134 28,000
2021/07/05 1,159 1,159 1,112 1,118 62,900
2021/07/02 1,108 1,130 1,103 1,129 42,700
2021/07/01 1,115 1,119 1,096 1,106 34,000
2021/06/30 1,142 1,144 1,110 1,110 37,300
2021/06/29 1,160 1,160 1,130 1,136 44,300
2021/06/28 1,160 1,171 1,151 1,158 38,800
2021/06/25 1,155 1,155 1,137 1,146 37,000
2021/06/24 1,151 1,153 1,134 1,138 24,100
2021/06/23 1,165 1,165 1,145 1,151 29,600
2021/06/22 1,160 1,170 1,150 1,166 36,200
2021/06/21 1,128 1,141 1,107 1,130 55,600
2021/06/18 1,182 1,182 1,148 1,158 45,500
2021/06/17 1,177 1,187 1,156 1,181 42,000
2021/06/16 1,164 1,177 1,160 1,170 23,700
2021/06/15 1,199 1,200 1,173 1,176 50,900
2021/06/14 1,220 1,227 1,190 1,194 42,000
2021/06/11 1,218 1,228 1,201 1,223 35,300
2021/06/10 1,207 1,224 1,197 1,220 31,800
2021/06/09 1,231 1,245 1,215 1,222 33,800
2021/06/08 1,252 1,260 1,228 1,244 42,600
2021/06/07 1,287 1,302 1,254 1,261 54,400
2021/06/04 1,286 1,286 1,262 1,279 43,300
2021/06/03 1,258 1,290 1,250 1,290 55,500
2021/06/02 1,244 1,263 1,225 1,260 52,300
2021/06/01 1,208 1,242 1,188 1,235 70,400
2021/05/31 1,228 1,228 1,191 1,208 56,800
2021/05/28 1,260 1,260 1,215 1,229 63,400
2021/05/27 1,243 1,290 1,243 1,243 80,800
2021/05/26 1,254 1,266 1,225 1,256 58,200
2021/05/25 1,247 1,265 1,231 1,242 50,400
2021/05/24 1,227 1,246 1,220 1,236 35,600
2021/05/21 1,240 1,249 1,216 1,226 64,500
2021/05/20 1,240 1,265 1,231 1,233 75,300
2021/05/19 1,232 1,285 1,210 1,231 119,400
2021/05/18 1,235 1,300 1,226 1,250 240,700
2021/05/17 1,230 1,308 1,173 1,226 355,600
2021/05/14 1,075 1,260 1,051 1,231 382,600
2021/05/13 1,064 1,087 1,045 1,053 59,600
2021/05/12 1,116 1,116 1,060 1,077 79,000
2021/05/11 1,114 1,147 1,112 1,117 80,800
2021/05/10 1,115 1,130 1,062 1,100 123,300
2021/05/07 1,154 1,162 1,095 1,115 105,800
2021/05/06 1,050 1,141 1,050 1,124 124,400
2021/04/30 1,085 1,088 1,036 1,040 139,900
2021/04/28 1,100 1,109 1,080 1,088 79,100
2021/04/27 1,082 1,125 1,082 1,109 89,900
2021/04/26 1,107 1,110 1,082 1,082 74,700
2021/04/23 1,101 1,133 1,091 1,093 64,400
2021/04/22 1,088 1,112 1,087 1,108 49,600
2021/04/21 1,073 1,092 1,063 1,076 121,700
2021/04/20 1,141 1,156 1,097 1,100 121,500
2021/04/19 1,160 1,176 1,150 1,157 20,300
2021/04/16 1,160 1,172 1,142 1,159 58,400
2021/04/15 1,147 1,163 1,140 1,158 51,100
2021/04/14 1,178 1,181 1,129 1,147 73,200
2021/04/13 1,191 1,195 1,175 1,176 40,200
2021/04/12 1,190 1,200 1,167 1,193 49,900
2021/04/09 1,216 1,218 1,188 1,190 32,500
2021/04/08 1,234 1,234 1,190 1,203 94,800
2021/04/07 1,209 1,234 1,189 1,234 82,300
2021/04/06 1,247 1,247 1,184 1,204 97,100
2021/04/05 1,235 1,258 1,226 1,247 95,700
2021/04/02 1,264 1,288 1,227 1,234 113,400
2021/04/01 1,264 1,299 1,240 1,259 103,500
2021/03/31 1,248 1,252 1,211 1,225 129,100
2021/03/30 1,275 1,303 1,240 1,248 219,300
2021/03/29 1,303 1,306 1,260 1,288 71,200
2021/03/26 1,300 1,317 1,290 1,297 64,700
2021/03/25 1,254 1,281 1,236 1,277 64,600
2021/03/24 1,276 1,298 1,232 1,233 166,700
2021/03/23 1,350 1,407 1,300 1,301 190,800
2021/03/22 1,322 1,364 1,307 1,329 247,500
2021/03/19 1,340 1,350 1,321 1,328 110,300
2021/03/18 1,310 1,359 1,307 1,351 179,800
2021/03/17 1,333 1,333 1,284 1,300 120,900
2021/03/16 1,341 1,355 1,317 1,334 58,400
2021/03/15 1,364 1,394 1,328 1,371 88,900
2021/03/12 1,344 1,368 1,300 1,344 120,300
2021/03/11 1,377 1,378 1,313 1,323 180,600
2021/03/10 1,302 1,445 1,302 1,394 607,400
2021/03/09 1,284 1,305 1,258 1,299 94,700
2021/03/08 1,328 1,340 1,251 1,267 95,700
2021/03/05 1,303 1,315 1,283 1,309 178,900
2021/03/04 1,351 1,352 1,293 1,333 279,900
2021/03/03 1,410 1,420 1,350 1,357 239,900
2021/03/02 1,420 1,426 1,407 1,419 88,000
2021/03/01 1,408 1,430 1,408 1,419 81,800
2021/02/26 1,401 1,429 1,401 1,416 131,700
2021/02/25 1,433 1,437 1,414 1,418 96,100
2021/02/24 1,445 1,450 1,431 1,432 84,100
2021/02/22 1,465 1,485 1,445 1,445 141,500
2021/02/19 1,459 1,459 1,432 1,439 173,000
2021/02/18 1,457 1,477 1,443 1,444 326,100
2021/02/17 1,456 1,500 1,431 1,477 505,400
2021/02/16 1,446 1,482 1,430 1,456 372,600
2021/02/15 1,413 1,456 1,413 1,446 250,600
2021/02/12 1,429 1,440 1,405 1,426 161,200
2021/02/10 1,429 1,445 1,426 1,439 155,400
2021/02/09 1,450 1,474 1,415 1,447 407,700
2021/02/08 1,480 1,493 1,428 1,448 593,800
2021/02/05 1,440 1,495 1,421 1,490 1,478,000
2021/02/04 1,324 1,379 1,321 1,353 161,200
2021/02/03 1,324 1,360 1,307 1,331 256,100
2021/02/02 1,280 1,375 1,268 1,354 512,100
2021/02/01 1,280 1,321 1,252 1,252 357,300
2021/01/29 1,324 1,347 1,291 1,291 330,600
2021/01/28 1,353 1,383 1,317 1,352 576,500
2021/01/27 1,333 1,432 1,333 1,383 1,353,300
2021/01/26 1,301 1,308 1,246 1,259 666,100
2021/01/25 1,432 1,470 1,328 1,346 1,855,200
2021/01/22 1,372 1,372 1,372 1,372 64,400
2021/01/21 1,104 1,151 1,043 1,072 1,477,300
2021/01/20 1,035 1,104 1,020 1,099 1,347,100
2021/01/19 971 1,042 954 1,040 1,305,400
2021/01/18 940 975 931 971 662,700
2021/01/15 979 990 904 930 1,693,400
2021/01/14 884 1,020 877 1,006 2,497,100
2021/01/13 873 899 869 870 299,100
2021/01/12 869 901 865 870 308,700
2021/01/08 880 883 857 877 380,700
2021/01/07 885 888 855 866 654,700
2021/01/06 840 891 840 871 1,495,900
2021/01/05 745 816 740 810 579,300
2021/01/04 753 753 720 748 244,600

このページの先頭へ