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
2026/03/27 1,790 1,870 1,790 1,870 148,400
2026/03/26 1,788 1,824 1,788 1,809 255,600
2026/03/25 1,749 1,808 1,749 1,802 354,100
2026/03/24 1,760 1,780 1,709 1,709 241,600
2026/03/23 1,723 1,730 1,684 1,717 146,100
2026/03/19 1,818 1,830 1,763 1,763 121,000
2026/03/18 1,855 1,886 1,855 1,886 101,700
2026/03/17 1,845 1,861 1,831 1,833 75,100
2026/03/16 1,840 1,860 1,820 1,832 62,200
2026/03/13 1,802 1,856 1,799 1,850 135,500
2026/03/12 1,933 1,933 1,838 1,842 368,700
2026/03/11 1,931 1,981 1,927 1,959 245,500
2026/03/10 1,871 1,906 1,852 1,894 218,200
2026/03/09 1,758 1,840 1,751 1,829 236,600
2026/03/06 1,884 1,906 1,824 1,878 134,000
2026/03/05 1,923 1,962 1,914 1,924 137,900
2026/03/04 1,933 1,957 1,814 1,851 213,400
2026/03/03 2,032 2,050 1,992 1,992 206,600
2026/03/02 2,025 2,059 1,980 2,038 320,900
2026/02/27 1,990 2,096 1,990 2,085 207,300
2026/02/26 2,010 2,048 1,996 2,009 131,100
2026/02/25 1,949 2,009 1,935 2,008 177,300
2026/02/24 1,928 1,949 1,900 1,949 177,800
2026/02/20 1,897 1,915 1,856 1,910 110,200
2026/02/19 1,930 1,937 1,894 1,921 85,300
2026/02/18 1,890 1,915 1,880 1,900 103,500
2026/02/17 1,841 1,881 1,823 1,880 89,600
2026/02/16 1,823 1,871 1,800 1,840 148,900
2026/02/13 1,930 1,944 1,800 1,834 336,800
2026/02/12 1,771 1,815 1,770 1,810 103,200
2026/02/10 1,748 1,767 1,738 1,759 71,600
2026/02/09 1,755 1,755 1,731 1,740 67,300
2026/02/06 1,701 1,731 1,695 1,731 53,900
2026/02/05 1,725 1,732 1,701 1,707 40,700
2026/02/04 1,688 1,734 1,685 1,719 50,200
2026/02/03 1,687 1,691 1,668 1,688 64,600
2026/02/02 1,697 1,737 1,665 1,665 86,800
2026/01/30 1,676 1,681 1,657 1,677 48,000
2026/01/29 1,684 1,684 1,663 1,670 65,400
2026/01/28 1,678 1,703 1,664 1,684 81,800
2026/01/27 1,671 1,681 1,657 1,675 39,000
2026/01/26 1,691 1,698 1,672 1,679 73,000
2026/01/23 1,712 1,720 1,694 1,703 70,900
2026/01/22 1,702 1,720 1,699 1,705 72,000
2026/01/21 1,665 1,704 1,661 1,701 58,500
2026/01/20 1,717 1,717 1,690 1,699 56,800
2026/01/19 1,732 1,732 1,695 1,717 105,700
2026/01/16 1,743 1,756 1,713 1,750 53,300
2026/01/15 1,703 1,752 1,703 1,743 78,000
2026/01/14 1,701 1,725 1,701 1,717 60,000
2026/01/13 1,706 1,711 1,679 1,700 88,500
2026/01/09 1,670 1,701 1,670 1,678 67,200
2026/01/08 1,703 1,704 1,666 1,669 105,600
2026/01/07 1,647 1,720 1,637 1,718 146,300
2026/01/06 1,645 1,660 1,637 1,647 91,700
2026/01/05 1,634 1,660 1,634 1,645 59,100

このページの先頭へ