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

東京産業(8070)の株価時系列情報

東京産業(8070)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
2026/02/27 1,016 1,028 1,006 1,028 112,900
2026/02/26 1,003 1,020 999 1,009 134,200
2026/02/25 1,002 1,002 983 988 143,800
2026/02/24 999 1,013 992 1,003 105,500
2026/02/20 1,026 1,026 993 999 130,100
2026/02/19 1,002 1,031 986 1,026 390,600
2026/02/18 977 1,010 970 1,007 167,900
2026/02/17 987 987 969 975 146,800
2026/02/16 994 1,019 985 992 209,800
2026/02/13 1,028 1,030 994 1,000 167,300
2026/02/12 995 1,038 991 1,030 205,800
2026/02/10 970 986 970 986 92,300
2026/02/09 986 987 964 970 108,100
2026/02/06 955 965 940 965 82,300
2026/02/05 963 970 960 963 95,500
2026/02/04 945 964 939 955 138,900
2026/02/03 955 966 945 960 112,000
2026/02/02 956 965 939 940 146,600
2026/01/30 957 962 950 956 97,700
2026/01/29 961 964 938 960 170,500
2026/01/28 971 971 960 962 87,700
2026/01/27 962 982 957 980 85,500
2026/01/26 987 987 960 961 160,100
2026/01/23 1,004 1,005 992 999 106,100
2026/01/22 1,009 1,015 999 1,010 52,700
2026/01/21 990 1,005 985 1,005 71,300
2026/01/20 1,015 1,018 1,000 1,001 75,600
2026/01/19 1,044 1,044 1,015 1,025 64,400
2026/01/16 1,031 1,044 1,028 1,044 57,200
2026/01/15 1,030 1,043 1,027 1,035 56,200
2026/01/14 1,014 1,039 1,013 1,039 69,300
2026/01/13 1,029 1,033 1,013 1,013 126,200
2026/01/09 1,030 1,034 1,010 1,013 58,400
2026/01/08 1,047 1,054 1,026 1,027 84,900
2026/01/07 1,023 1,053 1,019 1,045 96,900
2026/01/06 1,018 1,044 1,015 1,030 101,900
2026/01/05 1,001 1,041 1,001 1,015 122,700
2025/12/30 1,011 1,011 996 996 35,600
2025/12/29 1,018 1,020 1,001 1,011 64,600
2025/12/26 1,001 1,007 999 1,001 32,400
2025/12/25 997 1,005 995 1,003 58,500
2025/12/24 1,013 1,014 1,000 1,000 32,600
2025/12/23 1,009 1,017 1,005 1,010 29,900
2025/12/22 1,018 1,021 1,005 1,010 58,800
2025/12/19 1,009 1,018 1,003 1,015 54,500
2025/12/18 985 999 983 999 39,500
2025/12/17 992 992 975 985 36,600
2025/12/16 1,008 1,009 987 991 61,600
2025/12/15 998 1,014 988 1,014 46,800
2025/12/12 996 1,001 992 999 50,600
2025/12/11 1,013 1,018 981 981 80,200
2025/12/10 1,012 1,024 1,009 1,013 55,600
2025/12/09 1,014 1,021 999 1,001 64,200
2025/12/08 1,018 1,025 1,006 1,010 71,200
2025/12/05 1,024 1,037 1,016 1,017 74,500
2025/12/04 1,002 1,048 1,001 1,040 98,700
2025/12/03 1,033 1,035 1,002 1,002 137,600
2025/12/02 1,087 1,087 1,043 1,043 122,200
2025/12/01 1,121 1,121 1,074 1,091 107,100
2025/11/28 1,091 1,125 1,091 1,121 124,600
2025/11/27 1,065 1,099 1,061 1,081 136,700
2025/11/26 1,075 1,133 1,047 1,055 317,400
2025/11/25 1,014 1,058 1,014 1,050 242,900
2025/11/21 990 1,006 990 1,004 90,200
2025/11/20 1,000 1,006 987 990 155,100
2025/11/19 964 975 955 972 90,200
2025/11/18 970 980 956 962 106,300
2025/11/17 993 1,018 969 969 201,800
2025/11/14 962 970 953 963 83,000
2025/11/13 956 969 956 966 57,700
2025/11/12 945 961 940 945 82,800
2025/11/11 948 952 933 940 52,000
2025/11/10 948 949 941 945 59,300
2025/11/07 959 959 937 937 54,600
2025/11/06 940 973 936 963 74,700
2025/11/05 936 946 913 937 101,000
2025/11/04 936 955 928 938 66,700
2025/10/31 941 941 926 934 59,600
2025/10/30 926 939 926 932 81,800
2025/10/29 941 946 924 924 73,200
2025/10/28 972 972 940 946 91,300
2025/10/27 969 980 965 972 91,900
2025/10/24 968 968 955 960 58,800
2025/10/23 946 978 943 963 98,100
2025/10/22 941 957 935 954 66,400
2025/10/21 940 943 932 938 82,800
2025/10/20 942 942 927 942 87,600
2025/10/17 942 942 927 927 43,200
2025/10/16 952 955 936 940 41,400
2025/10/15 924 957 924 941 114,500
2025/10/14 907 929 901 912 92,500
2025/10/10 936 942 914 922 102,200
2025/10/09 940 954 940 948 77,700
2025/10/08 927 951 922 940 94,400
2025/10/07 938 940 922 927 93,900
2025/10/06 937 944 919 940 108,700
2025/10/03 878 902 878 892 56,700
2025/10/02 882 895 877 877 59,200
2025/10/01 906 906 880 882 112,800
2025/09/30 914 920 902 910 62,600
2025/09/29 916 922 901 918 63,300
2025/09/26 923 934 923 933 49,500
2025/09/25 928 929 923 927 39,400
2025/09/24 919 928 911 924 45,700
2025/09/22 928 930 919 919 63,800
2025/09/19 933 934 919 928 74,300
2025/09/18 937 942 930 932 52,100
2025/09/17 946 946 928 933 71,800
2025/09/16 962 962 946 950 58,600
2025/09/12 952 971 945 955 140,900
2025/09/11 931 968 924 952 165,400
2025/09/10 940 941 925 925 36,000
2025/09/09 953 959 936 937 64,500
2025/09/08 951 955 941 948 52,700
2025/09/05 930 954 925 944 145,600
2025/09/04 919 932 919 925 85,400
2025/09/03 923 931 917 919 70,900
2025/09/02 901 923 901 923 81,100
2025/09/01 905 910 895 899 60,000
2025/08/29 909 915 906 909 44,100
2025/08/28 909 913 901 910 40,600
2025/08/27 917 918 905 905 53,100
2025/08/26 915 923 914 921 66,000
2025/08/25 919 919 910 913 42,500
2025/08/22 909 917 904 911 60,900
2025/08/21 910 912 904 909 79,300
2025/08/20 925 925 910 913 89,000
2025/08/19 920 933 920 927 118,400
2025/08/18 912 921 904 921 125,000
2025/08/15 910 917 894 910 191,100
2025/08/14 934 940 924 940 148,700
2025/08/13 924 934 920 932 87,900
2025/08/12 925 940 918 924 191,500
2025/08/08 907 923 905 923 142,500
2025/08/07 885 907 885 907 193,500
2025/08/06 852 884 851 881 253,400
2025/08/05 844 859 840 848 187,500
2025/08/04 831 856 828 835 255,400
2025/08/01 813 817 808 816 69,600
2025/07/31 813 814 807 813 39,500
2025/07/30 807 815 805 809 39,700
2025/07/29 802 827 796 809 93,800
2025/07/28 809 811 797 800 39,100
2025/07/25 810 816 805 808 54,400
2025/07/24 810 815 805 810 74,600
2025/07/23 809 811 802 810 121,000
2025/07/22 773 815 768 806 217,500
2025/07/18 780 780 766 766 37,800
2025/07/17 768 777 766 777 31,500
2025/07/16 768 770 763 763 19,000
2025/07/15 775 778 769 770 19,300
2025/07/14 765 778 765 774 38,400
2025/07/11 767 776 766 768 28,700
2025/07/10 777 779 766 769 51,500
2025/07/09 775 780 772 776 35,300
2025/07/08 767 774 760 774 45,700
2025/07/07 770 770 758 764 83,000
2025/07/04 770 775 759 774 131,200
2025/07/03 772 778 767 768 58,600
2025/07/02 774 779 771 773 40,600
2025/07/01 789 789 778 780 43,200
2025/06/30 789 791 782 782 26,500
2025/06/27 788 791 784 785 34,800
2025/06/26 777 789 777 785 38,100
2025/06/25 790 790 776 783 65,600
2025/06/24 794 798 786 790 53,100
2025/06/23 783 792 781 784 65,900
2025/06/20 791 791 783 785 54,300
2025/06/19 781 791 781 791 61,100
2025/06/18 766 786 763 785 126,700
2025/06/17 768 782 768 781 40,200
2025/06/16 765 769 756 768 47,400
2025/06/13 764 765 756 760 55,000
2025/06/12 775 781 764 766 55,700
2025/06/11 780 780 768 772 52,500
2025/06/10 782 785 776 776 71,400
2025/06/09 795 800 775 781 130,700
2025/06/06 776 792 773 786 294,300
2025/06/05 759 773 756 769 116,600
2025/06/04 748 765 748 760 140,100
2025/06/03 747 749 739 747 44,700
2025/06/02 757 757 746 748 73,700
2025/05/30 740 756 738 755 72,400
2025/05/29 738 746 738 746 76,900
2025/05/28 729 739 727 738 76,000
2025/05/27 729 731 725 729 28,200
2025/05/26 723 730 721 728 63,500
2025/05/23 708 723 708 723 40,000
2025/05/22 703 708 695 707 67,700
2025/05/21 723 727 706 712 128,600
2025/05/20 727 730 721 721 56,000
2025/05/19 723 731 718 730 86,400
2025/05/16 725 732 715 732 151,600
2025/05/15 705 706 696 698 34,200
2025/05/14 715 715 702 706 23,700
2025/05/13 716 717 709 712 35,500
2025/05/12 710 720 710 716 31,900
2025/05/09 706 710 702 710 42,000
2025/05/08 698 705 694 705 32,800
2025/05/07 689 698 684 697 39,400

このページの先頭へ