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
2022/12/30 851 857 847 852 63,800
2022/12/29 848 851 845 850 63,300
2022/12/28 853 853 844 853 71,900
2022/12/27 852 857 847 855 40,200
2022/12/26 850 852 842 852 102,900
2022/12/23 818 824 815 824 62,000
2022/12/22 825 827 818 825 37,700
2022/12/21 826 830 816 819 104,500
2022/12/20 857 859 821 827 166,900
2022/12/19 850 868 847 855 79,000
2022/12/16 852 861 851 851 76,800
2022/12/15 852 868 851 867 78,900
2022/12/14 860 860 849 855 48,800
2022/12/13 850 860 850 856 57,300
2022/12/12 846 850 842 846 56,100
2022/12/09 851 857 846 850 82,400
2022/12/08 862 863 849 851 110,700
2022/12/07 861 873 859 869 40,400
2022/12/06 864 869 862 863 67,900
2022/12/05 879 881 870 872 91,500
2022/12/02 881 882 872 879 92,300
2022/12/01 894 894 887 889 60,000
2022/11/30 895 896 888 891 99,500
2022/11/29 891 905 886 899 64,000
2022/11/28 905 905 895 895 75,800
2022/11/25 898 909 895 900 83,700
2022/11/24 891 900 888 898 89,600
2022/11/22 885 888 882 883 74,000
2022/11/21 885 889 881 881 42,600
2022/11/18 897 899 878 880 107,500
2022/11/17 892 897 890 891 37,100
2022/11/16 901 901 889 897 47,000
2022/11/15 882 903 877 901 76,000
2022/11/14 886 894 875 875 96,600
2022/11/11 897 899 873 889 243,000
2022/11/10 932 933 909 912 159,200
2022/11/09 919 935 912 932 115,100
2022/11/08 897 916 894 915 64,900
2022/11/07 885 897 877 891 69,500
2022/11/04 872 885 864 881 64,000
2022/11/02 876 885 871 874 51,800
2022/11/01 874 882 869 881 45,900
2022/10/31 875 877 868 874 56,400
2022/10/28 881 885 863 869 232,300
2022/10/27 887 891 878 890 54,100
2022/10/26 888 891 877 885 57,600
2022/10/25 879 890 876 884 49,800
2022/10/24 886 888 873 873 30,900
2022/10/21 893 893 875 876 51,400
2022/10/20 886 901 878 901 65,100
2022/10/19 904 914 892 896 47,100
2022/10/18 900 909 882 905 94,900
2022/10/17 894 900 885 890 28,800
2022/10/14 908 910 895 907 43,500
2022/10/13 892 893 883 889 37,300
2022/10/12 900 903 887 895 38,600
2022/10/11 916 924 899 903 63,400
2022/10/07 935 949 931 931 46,800
2022/10/06 924 949 924 938 46,900
2022/10/05 920 933 914 933 57,700
2022/10/04 896 912 892 903 61,500
2022/10/03 869 882 862 870 75,200
2022/09/30 867 867 849 854 51,800
2022/09/29 894 898 868 874 73,000
2022/09/28 896 896 848 884 110,800
2022/09/27 896 912 891 896 49,000
2022/09/26 917 917 885 891 91,400
2022/09/22 918 929 905 924 54,700
2022/09/21 945 945 926 929 50,700
2022/09/20 957 961 945 945 37,900
2022/09/16 960 960 945 945 33,900
2022/09/15 955 964 948 960 36,500
2022/09/14 955 963 947 954 47,000
2022/09/13 968 974 966 970 25,900
2022/09/12 977 979 965 976 33,500
2022/09/09 960 968 958 962 49,200
2022/09/08 965 974 960 971 42,100
2022/09/07 968 969 947 953 50,300
2022/09/06 971 982 970 971 42,700
2022/09/05 967 984 967 976 26,500
2022/09/02 993 998 966 975 57,900
2022/09/01 1,006 1,006 985 985 53,700
2022/08/31 1,014 1,022 1,008 1,012 30,000
2022/08/30 1,012 1,030 1,005 1,030 29,800
2022/08/29 1,009 1,026 1,000 1,004 41,800
2022/08/26 1,046 1,047 1,032 1,039 23,800
2022/08/25 1,026 1,046 1,020 1,035 49,700
2022/08/24 1,029 1,032 1,010 1,012 34,600
2022/08/23 1,029 1,041 1,028 1,029 24,600
2022/08/22 1,034 1,047 1,022 1,037 34,400
2022/08/19 1,033 1,063 1,021 1,043 106,700
2022/08/18 992 1,030 989 1,027 58,800
2022/08/17 1,014 1,025 995 995 57,100
2022/08/16 1,026 1,039 1,010 1,011 55,000
2022/08/15 1,011 1,044 1,003 1,030 78,500
2022/08/12 1,001 1,035 999 1,011 155,400
2022/08/10 959 985 945 978 104,200
2022/08/09 941 956 941 945 23,400
2022/08/08 942 952 938 941 25,300
2022/08/05 930 955 925 949 44,100
2022/08/04 923 931 916 929 14,400
2022/08/03 925 930 916 918 14,800
2022/08/02 943 943 920 920 26,100
2022/08/01 948 948 931 943 15,000
2022/07/29 946 956 937 937 27,500
2022/07/28 926 952 917 952 40,100
2022/07/27 918 930 916 919 30,300
2022/07/26 917 929 917 926 12,900
2022/07/25 925 933 910 917 49,100
2022/07/22 953 959 920 927 77,100
2022/07/21 945 956 943 947 23,000
2022/07/20 967 967 954 960 33,500
2022/07/19 943 951 937 944 27,000
2022/07/15 935 941 912 936 27,500
2022/07/14 933 940 923 930 18,000
2022/07/13 920 936 913 936 21,100
2022/07/12 939 939 911 917 38,800
2022/07/11 922 949 922 941 63,800
2022/07/08 898 919 898 900 37,500
2022/07/07 897 899 886 898 18,500
2022/07/06 906 907 890 891 36,700
2022/07/05 918 928 903 908 24,500
2022/07/04 922 922 911 918 21,200
2022/07/01 928 934 901 907 34,300
2022/06/30 940 949 929 929 32,100
2022/06/29 944 950 920 950 46,900
2022/06/28 939 949 933 948 31,800
2022/06/27 932 940 918 936 36,800
2022/06/24 919 937 910 917 48,200
2022/06/23 928 945 910 910 66,900
2022/06/22 910 939 906 937 68,600
2022/06/21 872 896 868 896 38,200
2022/06/20 887 889 854 870 47,300
2022/06/17 874 884 872 883 35,500
2022/06/16 891 905 891 897 31,300
2022/06/15 900 910 890 890 30,100
2022/06/14 901 905 889 902 49,400
2022/06/13 915 933 915 924 24,500
2022/06/10 948 949 930 933 58,200
2022/06/09 979 993 960 963 97,900
2022/06/08 964 988 964 988 67,400
2022/06/07 982 994 964 964 58,600
2022/06/06 945 986 945 985 51,000
2022/06/03 947 954 937 953 45,900
2022/06/02 935 945 930 945 55,400
2022/06/01 919 934 915 934 39,100
2022/05/31 926 935 914 919 46,800
2022/05/30 909 932 907 932 57,200
2022/05/27 914 915 906 909 19,500
2022/05/26 899 913 899 902 21,700
2022/05/25 907 907 891 895 19,600
2022/05/24 914 922 897 905 24,000
2022/05/23 915 923 903 914 32,800
2022/05/20 893 910 891 910 28,100
2022/05/19 884 904 881 896 23,600
2022/05/18 900 908 886 899 42,100
2022/05/17 878 904 878 904 26,400
2022/05/16 914 914 869 880 47,000
2022/05/13 892 916 876 902 100,800
2022/05/12 840 848 832 832 31,700
2022/05/11 832 849 832 844 23,500
2022/05/10 826 838 823 832 36,000
2022/05/09 859 859 839 840 24,200
2022/05/06 850 860 846 860 25,700
2022/05/02 850 864 849 854 28,900
2022/04/28 843 854 830 848 45,200
2022/04/27 832 843 816 838 59,300
2022/04/26 846 852 835 835 24,700
2022/04/25 851 851 837 843 49,600
2022/04/22 872 876 859 866 25,000
2022/04/21 873 885 872 885 15,000
2022/04/20 884 887 872 874 27,100
2022/04/19 864 889 864 879 26,500
2022/04/18 874 879 859 868 27,100
2022/04/15 878 889 874 878 21,500
2022/04/14 882 889 880 885 17,800
2022/04/13 873 878 868 877 32,400
2022/04/12 874 889 868 873 49,900
2022/04/11 896 911 882 889 30,600
2022/04/08 900 907 891 903 36,400
2022/04/07 898 898 884 889 41,000
2022/04/06 918 921 902 902 49,400
2022/04/05 950 952 912 913 94,600
2022/04/04 925 946 918 946 64,400
2022/04/01 905 917 893 913 49,300
2022/03/31 893 922 890 905 56,100
2022/03/30 910 917 887 901 56,600
2022/03/29 917 921 908 919 44,900
2022/03/28 941 941 914 922 39,700
2022/03/25 930 936 915 935 48,000
2022/03/24 911 927 895 927 66,900
2022/03/23 926 928 903 912 69,700
2022/03/22 907 925 907 915 94,300
2022/03/18 883 896 875 896 82,300
2022/03/17 892 896 871 889 58,300
2022/03/16 874 884 864 871 28,800
2022/03/15 852 879 852 871 39,100
2022/03/14 841 863 841 859 28,400
2022/03/11 833 844 825 841 30,700
2022/03/10 834 838 816 838 50,600
2022/03/09 800 827 795 804 63,500
2022/03/08 826 828 795 796 87,000
2022/03/07 882 883 834 841 56,100
2022/03/04 909 916 874 883 82,200
2022/03/03 880 887 872 879 45,400
2022/03/02 870 878 862 865 46,900
2022/03/01 870 892 870 883 85,200
2022/02/28 867 871 857 865 46,200
2022/02/25 850 856 841 852 45,700
2022/02/24 840 854 826 842 54,300
2022/02/22 842 849 831 849 50,100
2022/02/21 847 853 841 844 44,300
2022/02/18 846 870 835 862 46,800
2022/02/17 860 869 846 850 44,300
2022/02/16 863 867 849 856 31,100
2022/02/15 863 873 845 851 69,900
2022/02/14 882 886 844 857 145,600
2022/02/10 929 936 896 916 136,000
2022/02/09 900 922 899 919 71,700
2022/02/08 887 902 887 893 35,100
2022/02/07 895 905 886 886 34,100
2022/02/04 875 896 866 891 38,000
2022/02/03 878 886 867 880 51,900
2022/02/02 848 879 848 879 32,400
2022/02/01 879 882 846 854 78,500
2022/01/31 845 868 843 867 54,700
2022/01/28 824 824 807 815 40,300
2022/01/27 845 849 802 809 64,300
2022/01/26 840 848 835 837 25,500
2022/01/25 867 867 831 841 56,300
2022/01/24 851 865 843 862 35,600
2022/01/21 860 860 840 857 52,500
2022/01/20 862 887 856 870 44,900
2022/01/19 883 893 860 862 82,500
2022/01/18 913 918 893 896 46,300
2022/01/17 919 932 906 906 34,400
2022/01/14 920 920 901 913 66,400
2022/01/13 943 943 925 928 45,500
2022/01/12 932 949 931 947 58,100
2022/01/11 920 925 910 917 45,100
2022/01/07 931 958 911 926 85,100
2022/01/06 935 952 920 928 138,800
2022/01/05 945 964 935 939 112,400
2022/01/04 894 935 891 932 152,200

このページの先頭へ