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
2023/12/29 1,333 1,344 1,323 1,335 52,200
2023/12/28 1,320 1,349 1,320 1,343 54,900
2023/12/27 1,323 1,335 1,309 1,333 70,200
2023/12/26 1,343 1,353 1,306 1,326 125,900
2023/12/25 1,311 1,311 1,291 1,293 45,900
2023/12/22 1,296 1,315 1,290 1,310 43,700
2023/12/21 1,287 1,306 1,276 1,299 69,700
2023/12/20 1,288 1,310 1,288 1,301 57,200
2023/12/19 1,299 1,308 1,282 1,288 76,600
2023/12/18 1,276 1,301 1,274 1,297 40,100
2023/12/15 1,275 1,300 1,267 1,300 67,300
2023/12/14 1,308 1,311 1,267 1,275 91,300
2023/12/13 1,330 1,338 1,293 1,300 79,200
2023/12/12 1,325 1,349 1,325 1,335 59,100
2023/12/11 1,330 1,330 1,299 1,319 69,000
2023/12/08 1,349 1,349 1,296 1,311 104,100
2023/12/07 1,352 1,357 1,339 1,349 62,500
2023/12/06 1,366 1,379 1,364 1,369 36,200
2023/12/05 1,398 1,401 1,361 1,361 39,200
2023/12/04 1,400 1,413 1,390 1,398 35,200
2023/12/01 1,375 1,397 1,375 1,395 29,500
2023/11/30 1,383 1,387 1,357 1,380 58,700
2023/11/29 1,390 1,424 1,388 1,390 64,100
2023/11/28 1,386 1,404 1,382 1,401 31,500
2023/11/27 1,421 1,421 1,386 1,386 32,600
2023/11/24 1,411 1,411 1,396 1,401 25,900
2023/11/22 1,402 1,428 1,400 1,412 48,800
2023/11/21 1,381 1,403 1,375 1,402 43,400
2023/11/20 1,391 1,407 1,373 1,373 36,000
2023/11/17 1,386 1,403 1,378 1,403 35,400
2023/11/16 1,403 1,416 1,373 1,386 54,100
2023/11/15 1,440 1,440 1,400 1,416 47,800
2023/11/14 1,382 1,446 1,382 1,423 91,200
2023/11/13 1,317 1,408 1,317 1,407 184,100
2023/11/10 1,322 1,328 1,294 1,324 66,300
2023/11/09 1,327 1,336 1,313 1,336 43,600
2023/11/08 1,379 1,379 1,300 1,302 67,200
2023/11/07 1,397 1,409 1,373 1,373 50,200
2023/11/06 1,379 1,397 1,369 1,393 60,900
2023/11/02 1,385 1,396 1,370 1,371 44,300
2023/11/01 1,366 1,384 1,361 1,380 36,100
2023/10/31 1,351 1,363 1,327 1,363 40,900
2023/10/30 1,371 1,380 1,348 1,358 145,800
2023/10/27 1,336 1,354 1,335 1,354 65,500
2023/10/26 1,358 1,358 1,318 1,328 73,200
2023/10/25 1,378 1,397 1,358 1,363 72,700
2023/10/24 1,368 1,370 1,305 1,363 63,700
2023/10/23 1,382 1,388 1,341 1,341 52,400
2023/10/20 1,350 1,383 1,342 1,382 54,300
2023/10/19 1,338 1,365 1,336 1,350 38,700
2023/10/18 1,358 1,372 1,337 1,348 40,200
2023/10/17 1,391 1,402 1,353 1,357 44,100
2023/10/16 1,390 1,394 1,362 1,377 42,100
2023/10/13 1,408 1,445 1,384 1,392 71,500
2023/10/12 1,386 1,412 1,386 1,408 60,200
2023/10/11 1,400 1,415 1,385 1,385 62,400
2023/10/10 1,359 1,400 1,343 1,397 110,600
2023/10/06 1,306 1,338 1,299 1,317 60,300
2023/10/05 1,285 1,310 1,279 1,299 102,500
2023/10/04 1,318 1,330 1,261 1,266 120,100
2023/10/03 1,367 1,367 1,335 1,342 54,400
2023/10/02 1,375 1,407 1,365 1,367 73,600
2023/09/29 1,412 1,412 1,344 1,360 81,300
2023/09/28 1,408 1,449 1,399 1,412 141,000
2023/09/27 1,405 1,411 1,366 1,408 81,200
2023/09/26 1,410 1,432 1,402 1,420 75,800
2023/09/25 1,391 1,417 1,387 1,405 92,600
2023/09/22 1,341 1,410 1,341 1,401 106,300
2023/09/21 1,360 1,379 1,344 1,358 146,200
2023/09/20 1,384 1,385 1,337 1,337 109,500
2023/09/19 1,386 1,405 1,371 1,384 74,700
2023/09/15 1,380 1,406 1,379 1,383 80,800
2023/09/14 1,352 1,380 1,352 1,376 46,500
2023/09/13 1,368 1,379 1,353 1,361 51,700
2023/09/12 1,328 1,373 1,328 1,368 66,300
2023/09/11 1,356 1,358 1,311 1,328 67,700
2023/09/08 1,360 1,381 1,348 1,351 70,700
2023/09/07 1,420 1,435 1,362 1,365 168,300
2023/09/06 1,350 1,460 1,348 1,416 407,300
2023/09/05 1,284 1,393 1,279 1,385 334,800
2023/09/04 1,210 1,280 1,210 1,279 126,100
2023/09/01 1,168 1,209 1,168 1,209 113,900
2023/08/31 1,157 1,173 1,157 1,169 60,700
2023/08/30 1,161 1,171 1,158 1,163 65,900
2023/08/29 1,165 1,165 1,152 1,161 78,300
2023/08/28 1,164 1,171 1,159 1,167 60,100
2023/08/25 1,156 1,162 1,145 1,159 67,300
2023/08/24 1,179 1,179 1,159 1,169 52,400
2023/08/23 1,151 1,168 1,144 1,167 59,500
2023/08/22 1,148 1,160 1,139 1,152 92,100
2023/08/21 1,160 1,172 1,144 1,147 96,300
2023/08/18 1,153 1,182 1,146 1,163 87,500
2023/08/17 1,167 1,167 1,133 1,151 117,400
2023/08/16 1,187 1,190 1,175 1,175 67,200
2023/08/15 1,175 1,207 1,175 1,188 137,300
2023/08/14 1,191 1,192 1,150 1,184 522,500
2023/08/10 1,257 1,290 1,248 1,280 154,200
2023/08/09 1,270 1,286 1,255 1,258 75,500
2023/08/08 1,300 1,306 1,277 1,278 61,400
2023/08/07 1,261 1,298 1,257 1,295 54,400
2023/08/04 1,300 1,305 1,281 1,281 65,000
2023/08/03 1,282 1,304 1,279 1,289 82,100
2023/08/02 1,279 1,303 1,274 1,284 69,400
2023/08/01 1,288 1,318 1,275 1,286 140,500
2023/07/31 1,297 1,304 1,287 1,288 89,000
2023/07/28 1,285 1,287 1,260 1,287 94,500
2023/07/27 1,274 1,302 1,260 1,299 93,200
2023/07/26 1,291 1,291 1,256 1,272 108,200
2023/07/25 1,300 1,301 1,283 1,290 113,800
2023/07/24 1,273 1,297 1,267 1,297 156,400
2023/07/21 1,237 1,274 1,231 1,258 183,900
2023/07/20 1,224 1,244 1,218 1,226 99,900
2023/07/19 1,192 1,211 1,185 1,209 91,500
2023/07/18 1,175 1,196 1,175 1,179 60,900
2023/07/14 1,173 1,174 1,157 1,173 83,800
2023/07/13 1,155 1,171 1,155 1,162 53,700
2023/07/12 1,168 1,168 1,142 1,160 60,300
2023/07/11 1,169 1,172 1,159 1,160 44,100
2023/07/10 1,158 1,171 1,155 1,162 68,400
2023/07/07 1,165 1,166 1,148 1,155 60,600
2023/07/06 1,175 1,182 1,167 1,178 74,700
2023/07/05 1,177 1,185 1,162 1,183 69,200
2023/07/04 1,177 1,185 1,175 1,178 62,500
2023/07/03 1,169 1,190 1,169 1,178 71,600
2023/06/30 1,151 1,165 1,149 1,163 81,000
2023/06/29 1,155 1,164 1,147 1,151 50,100
2023/06/28 1,145 1,154 1,139 1,151 37,700
2023/06/27 1,142 1,146 1,131 1,141 53,900
2023/06/26 1,161 1,165 1,137 1,137 67,600
2023/06/23 1,152 1,153 1,135 1,146 78,500
2023/06/22 1,150 1,157 1,140 1,142 86,200
2023/06/21 1,124 1,156 1,121 1,147 108,700
2023/06/20 1,121 1,127 1,119 1,127 32,200
2023/06/19 1,135 1,135 1,116 1,129 78,100
2023/06/16 1,119 1,128 1,114 1,118 66,900
2023/06/15 1,108 1,118 1,087 1,112 57,100
2023/06/14 1,113 1,122 1,103 1,109 87,500
2023/06/13 1,098 1,103 1,098 1,101 67,300
2023/06/12 1,106 1,107 1,091 1,094 53,400
2023/06/09 1,092 1,097 1,084 1,093 58,800
2023/06/08 1,108 1,118 1,079 1,090 102,300
2023/06/07 1,115 1,142 1,109 1,117 137,700
2023/06/06 1,064 1,101 1,063 1,098 92,600
2023/06/05 1,070 1,078 1,063 1,066 49,000
2023/06/02 1,057 1,060 1,046 1,055 62,700
2023/06/01 1,052 1,055 1,040 1,044 69,600
2023/05/31 1,055 1,066 1,048 1,055 81,100
2023/05/30 1,070 1,076 1,062 1,071 31,000
2023/05/29 1,074 1,084 1,070 1,072 43,100
2023/05/26 1,074 1,079 1,063 1,063 44,700
2023/05/25 1,081 1,084 1,061 1,076 78,800
2023/05/24 1,059 1,084 1,059 1,079 75,200
2023/05/23 1,070 1,081 1,049 1,052 138,300
2023/05/22 1,066 1,072 1,054 1,072 109,800
2023/05/19 1,061 1,072 1,055 1,070 105,800
2023/05/18 1,088 1,088 1,056 1,074 112,100
2023/05/17 1,110 1,110 1,072 1,077 172,700
2023/05/16 1,120 1,120 1,094 1,106 106,900
2023/05/15 1,145 1,155 1,100 1,109 155,000
2023/05/12 1,132 1,145 1,121 1,141 141,400
2023/05/11 1,165 1,173 1,133 1,138 108,500
2023/05/10 1,194 1,209 1,171 1,174 138,100
2023/05/09 1,160 1,193 1,159 1,193 113,300
2023/05/08 1,151 1,164 1,147 1,153 49,600
2023/05/02 1,161 1,161 1,140 1,157 63,800
2023/05/01 1,178 1,181 1,159 1,161 47,100
2023/04/28 1,140 1,155 1,131 1,155 72,500
2023/04/27 1,118 1,129 1,116 1,128 66,800
2023/04/26 1,140 1,142 1,124 1,128 87,300
2023/04/25 1,172 1,186 1,148 1,148 80,800
2023/04/24 1,186 1,186 1,168 1,171 55,300
2023/04/21 1,194 1,194 1,172 1,178 60,200
2023/04/20 1,158 1,196 1,158 1,191 100,200
2023/04/19 1,160 1,162 1,144 1,153 47,700
2023/04/18 1,133 1,171 1,129 1,166 99,400
2023/04/17 1,133 1,137 1,123 1,128 41,000
2023/04/14 1,126 1,138 1,120 1,133 56,700
2023/04/13 1,122 1,124 1,115 1,118 43,000
2023/04/12 1,136 1,145 1,131 1,134 36,900
2023/04/11 1,125 1,142 1,125 1,136 50,700
2023/04/10 1,125 1,128 1,113 1,122 38,600
2023/04/07 1,095 1,124 1,094 1,119 58,700
2023/04/06 1,108 1,113 1,093 1,095 97,700
2023/04/05 1,162 1,164 1,122 1,124 89,600
2023/04/04 1,176 1,192 1,167 1,177 61,000
2023/04/03 1,198 1,198 1,171 1,177 55,400
2023/03/31 1,138 1,172 1,138 1,168 59,700
2023/03/30 1,124 1,138 1,122 1,138 42,100
2023/03/29 1,126 1,150 1,125 1,150 95,600
2023/03/28 1,150 1,150 1,122 1,126 75,300
2023/03/27 1,156 1,164 1,140 1,150 73,300
2023/03/24 1,148 1,148 1,133 1,144 46,400
2023/03/23 1,129 1,150 1,115 1,146 69,100
2023/03/22 1,158 1,167 1,135 1,140 96,100
2023/03/20 1,138 1,156 1,129 1,130 98,400
2023/03/17 1,155 1,162 1,124 1,138 121,800
2023/03/16 1,141 1,161 1,135 1,138 113,800
2023/03/15 1,196 1,202 1,190 1,194 72,600
2023/03/14 1,191 1,192 1,154 1,168 154,000
2023/03/13 1,226 1,238 1,202 1,225 143,900
2023/03/10 1,256 1,260 1,227 1,248 121,300
2023/03/09 1,291 1,295 1,253 1,276 129,000
2023/03/08 1,302 1,305 1,273 1,279 89,000
2023/03/07 1,298 1,313 1,294 1,302 79,700
2023/03/06 1,329 1,334 1,291 1,305 134,900
2023/03/03 1,284 1,342 1,270 1,323 232,100
2023/03/02 1,272 1,281 1,260 1,262 47,700
2023/03/01 1,255 1,280 1,250 1,272 66,100
2023/02/28 1,292 1,313 1,246 1,257 131,600
2023/02/27 1,275 1,294 1,273 1,282 104,400
2023/02/24 1,305 1,313 1,270 1,275 116,400
2023/02/22 1,233 1,295 1,222 1,292 144,900
2023/02/21 1,235 1,257 1,230 1,243 69,400
2023/02/20 1,260 1,260 1,206 1,235 174,900
2023/02/17 1,237 1,266 1,234 1,253 114,300
2023/02/16 1,255 1,268 1,225 1,254 136,300
2023/02/15 1,270 1,278 1,241 1,254 229,800
2023/02/14 1,185 1,268 1,185 1,260 315,500
2023/02/13 1,164 1,184 1,147 1,176 203,800
2023/02/10 1,107 1,198 1,102 1,165 566,600
2023/02/09 1,090 1,112 1,088 1,098 109,100
2023/02/08 1,106 1,107 1,080 1,090 107,500
2023/02/07 1,105 1,118 1,090 1,108 149,200
2023/02/06 1,088 1,114 1,085 1,108 227,700
2023/02/03 1,044 1,079 1,042 1,076 122,500
2023/02/02 1,065 1,075 1,036 1,044 132,800
2023/02/01 1,048 1,066 1,041 1,066 102,000
2023/01/31 1,039 1,055 1,036 1,042 115,700
2023/01/30 1,060 1,076 1,038 1,039 193,900
2023/01/27 1,068 1,072 1,037 1,055 176,000
2023/01/26 1,062 1,090 1,049 1,063 379,600
2023/01/25 979 1,056 973 1,055 385,700
2023/01/24 995 1,003 975 979 190,400
2023/01/23 1,004 1,014 970 989 294,200
2023/01/20 960 995 960 993 248,400
2023/01/19 930 953 924 950 186,900
2023/01/18 925 936 911 934 194,000
2023/01/17 920 932 920 921 146,700
2023/01/16 892 926 889 917 473,000
2023/01/13 870 881 870 877 86,800
2023/01/12 868 876 865 874 55,700
2023/01/11 856 871 853 868 85,200
2023/01/10 850 857 849 855 102,400
2023/01/06 837 848 834 848 67,000
2023/01/05 842 842 835 836 74,800
2023/01/04 850 850 838 838 76,000

このページの先頭へ