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
2026/06/04 772 786 768 779 101,400
2026/06/03 775 785 768 778 97,700
2026/06/02 774 785 765 777 134,600
2026/06/01 797 805 778 778 106,200
2026/05/29 790 807 788 797 77,500
2026/05/28 791 798 783 789 88,600
2026/05/27 792 797 788 793 97,600
2026/05/26 781 796 778 792 119,700
2026/05/25 791 797 777 781 173,800
2026/05/22 794 798 786 790 80,200
2026/05/21 788 799 786 791 103,000
2026/05/20 788 788 768 785 224,300
2026/05/19 806 815 772 788 412,700
2026/05/18 826 833 802 803 166,200
2026/05/15 830 833 806 825 438,500
2026/05/14 885 913 865 896 220,000
2026/05/13 876 887 874 886 73,400
2026/05/12 865 887 863 869 97,900
2026/05/11 879 882 848 850 224,800
2026/05/08 875 879 867 877 113,100
2026/05/07 893 902 884 884 73,300
2026/05/01 876 888 867 887 59,400
2026/04/30 876 879 866 873 105,000
2026/04/28 887 891 879 889 69,200
2026/04/27 895 900 884 890 62,300
2026/04/24 884 905 872 900 108,200
2026/04/23 884 894 871 881 126,900
2026/04/22 888 890 875 876 106,600
2026/04/21 906 913 888 888 98,700
2026/04/20 914 921 907 908 65,400
2026/04/17 923 928 909 909 55,900
2026/04/16 929 930 916 916 51,100
2026/04/15 945 954 921 928 63,300
2026/04/14 948 952 934 943 50,600
2026/04/13 942 953 936 945 64,800
2026/04/10 967 967 943 945 75,100
2026/04/09 967 979 955 955 85,000
2026/04/08 950 967 950 965 126,300
2026/04/07 925 938 920 935 79,100
2026/04/06 923 930 916 923 49,500
2026/04/03 923 934 919 923 61,400
2026/03/27 910 939 908 936 175,200
2026/03/26 930 932 909 916 90,100
2026/03/25 928 936 923 927 243,700
2026/03/24 917 919 910 914 64,400
2026/03/23 892 901 887 894 95,700
2026/03/19 938 941 922 922 93,400
2026/03/18 931 953 931 953 44,900
2026/03/17 943 945 928 929 54,300
2026/03/16 925 935 920 929 65,700
2026/03/13 917 930 914 926 65,600
2026/03/12 946 946 924 924 84,000
2026/03/11 952 964 946 947 58,500
2026/03/10 926 956 921 937 114,300
2026/03/09 898 910 887 908 248,800
2026/03/06 950 951 930 941 96,900
2026/03/05 952 965 943 959 122,700
2026/03/04 943 958 910 926 252,000
2026/03/03 988 1,006 962 962 183,200
2026/03/02 1,001 1,002 985 987 190,600
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

このページの先頭へ