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

このページの先頭へ