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

太洋物産(9941)の株価時系列情報

太洋物産(9941)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
2026/02/04 705 706 690 700 2,800
2026/02/03 678 708 675 705 24,600
2026/02/02 670 676 670 676 4,300
2026/01/30 665 690 665 690 5,700
2026/01/29 701 701 685 685 3,300
2026/01/28 676 706 676 699 13,600
2026/01/27 657 683 657 675 4,000
2026/01/26 678 692 675 677 5,800
2026/01/23 670 678 667 678 10,400
2026/01/22 666 672 662 672 7,700
2026/01/21 666 666 665 666 1,100
2026/01/20 679 680 668 670 2,400
2026/01/19 672 680 661 680 17,200
2026/01/16 644 699 644 672 32,000
2026/01/15 632 637 629 637 4,200
2026/01/14 630 630 623 628 1,600
2026/01/13 620 634 618 630 18,300
2026/01/09 613 617 611 617 5,100
2026/01/08 612 612 608 612 4,300
2026/01/07 607 612 606 612 3,600
2026/01/06 608 608 603 608 4,300
2026/01/05 609 613 607 607 5,500
2025/12/30 607 612 605 610 5,300
2025/12/29 603 610 603 609 5,000
2025/12/26 614 614 603 603 15,800
2025/12/25 609 614 609 613 5,700
2025/12/24 620 620 611 615 7,700
2025/12/23 614 623 610 617 15,900
2025/12/22 620 620 603 618 13,300
2025/12/19 629 629 620 622 7,500
2025/12/18 625 631 617 630 7,100
2025/12/17 630 635 628 628 7,700
2025/12/16 635 635 631 635 3,000
2025/12/15 639 639 633 633 6,400
2025/12/12 636 641 633 637 4,900
2025/12/11 639 643 636 640 34,200
2025/12/10 645 645 639 644 2,500
2025/12/09 645 649 640 645 5,900
2025/12/08 645 655 645 645 5,700
2025/12/05 655 659 655 655 2,200
2025/12/04 653 658 642 654 5,900
2025/12/03 659 659 646 649 3,200
2025/12/02 655 659 654 659 700
2025/12/01 657 658 652 658 1,800
2025/11/28 645 660 645 657 3,000
2025/11/27 650 667 647 647 5,300
2025/11/26 670 680 630 653 21,500
2025/11/25 660 680 660 670 5,100
2025/11/21 654 654 651 654 1,900
2025/11/20 659 667 650 664 3,500
2025/11/19 672 674 653 659 3,100
2025/11/18 690 690 651 672 10,200
2025/11/17 733 733 693 696 13,500
2025/11/14 664 765 664 731 39,100
2025/11/13 662 671 654 665 7,400
2025/11/12 645 669 640 669 21,300
2025/11/11 648 648 635 643 5,400
2025/11/10 656 659 645 645 12,100
2025/11/07 660 661 659 661 5,900
2025/11/06 661 664 661 664 6,200
2025/11/05 669 669 660 663 4,500
2025/11/04 674 674 669 669 4,900
2025/10/31 700 700 668 680 17,900
2025/10/30 715 715 693 700 10,500
2025/10/29 720 720 716 716 10,400
2025/10/28 730 730 723 723 2,800
2025/10/27 730 733 726 730 8,100
2025/10/24 731 733 726 730 4,800
2025/10/23 722 731 720 730 9,000
2025/10/22 731 733 726 726 9,900
2025/10/21 728 735 728 731 5,600
2025/10/20 734 736 733 733 9,100
2025/10/17 733 740 728 740 14,300
2025/10/16 735 742 732 735 7,700
2025/10/15 741 746 735 735 8,300
2025/10/14 741 747 732 734 18,200
2025/10/10 746 755 746 746 10,800
2025/10/09 754 757 748 749 19,200
2025/10/08 755 767 750 754 19,600
2025/10/07 765 767 752 760 23,700
2025/10/06 770 776 765 765 15,100
2025/10/03 775 775 754 767 26,300
2025/10/02 769 777 752 770 21,200
2025/10/01 780 780 771 771 15,100
2025/09/30 797 799 780 780 30,500
2025/09/29 800 801 780 790 62,500
2025/09/26 835 842 830 832 128,700
2025/09/25 998 998 840 859 234,500
2025/09/24 1,007 1,009 1,002 1,004 7,400
2025/09/22 1,005 1,009 996 1,009 13,200
2025/09/19 1,006 1,006 994 1,006 5,900
2025/09/18 995 999 992 999 4,700
2025/09/17 996 996 992 995 3,400
2025/09/16 998 1,002 990 996 12,500
2025/09/12 1,001 1,001 998 998 3,900
2025/09/11 999 1,000 998 999 5,000
2025/09/10 1,000 1,000 1,000 1,000 3,800
2025/09/09 1,003 1,003 1,000 1,000 2,100
2025/09/08 1,000 1,003 1,000 1,003 5,400
2025/09/05 1,006 1,006 999 1,000 5,000
2025/09/04 1,000 1,005 999 1,001 3,800
2025/09/03 1,000 1,006 999 1,006 7,800
2025/09/02 1,001 1,006 1,000 1,000 12,600
2025/09/01 1,000 1,009 1,000 1,004 11,600
2025/08/29 998 1,005 998 1,001 10,400
2025/08/28 1,005 1,007 1,000 1,006 12,000
2025/08/27 1,005 1,005 1,001 1,004 2,400
2025/08/26 1,007 1,007 999 1,000 2,100
2025/08/25 998 1,004 998 1,004 3,700
2025/08/22 1,001 1,002 998 999 2,800
2025/08/21 1,009 1,009 1,000 1,005 5,100
2025/08/20 999 1,008 997 1,008 1,400
2025/08/19 1,000 1,002 1,000 1,002 700
2025/08/18 1,000 1,006 998 998 2,100
2025/08/15 1,009 1,009 998 998 6,300
2025/08/14 1,000 1,010 998 1,009 4,000
2025/08/13 1,005 1,009 996 996 4,300
2025/08/12 995 1,000 995 997 3,200
2025/08/08 1,005 1,005 994 994 7,500
2025/08/07 1,002 1,003 1,001 1,002 3,000
2025/08/06 1,004 1,004 1,002 1,002 500
2025/08/05 1,001 1,004 1,001 1,004 1,200
2025/08/04 1,002 1,011 999 1,002 5,100
2025/08/01 1,006 1,009 1,002 1,009 1,500
2025/07/31 1,006 1,013 1,000 1,006 4,000
2025/07/30 1,004 1,017 1,004 1,006 1,300
2025/07/29 1,012 1,026 1,001 1,009 4,900
2025/07/28 1,036 1,039 999 1,010 5,800
2025/07/25 1,020 1,032 1,020 1,021 3,100
2025/07/24 1,016 1,020 1,013 1,020 500
2025/07/23 1,012 1,027 1,010 1,016 3,600
2025/07/22 1,013 1,032 1,013 1,031 2,600
2025/07/18 1,038 1,038 1,020 1,021 1,600
2025/07/17 1,010 1,058 1,009 1,045 28,000
2025/07/16 1,005 1,007 994 1,007 2,200
2025/07/15 1,010 1,015 998 1,005 6,900
2025/07/14 1,009 1,020 1,003 1,010 9,900
2025/07/11 994 1,000 994 999 3,500
2025/07/10 994 994 994 994 200
2025/07/09 995 998 995 998 1,100
2025/07/08 997 998 995 995 600
2025/07/07 992 1,000 990 990 4,300
2025/07/04 997 997 994 995 700
2025/07/03 997 997 997 997 100
2025/07/02 999 999 994 994 2,000
2025/07/01 994 998 994 995 700
2025/06/30 999 999 994 994 1,500
2025/06/27 994 998 992 993 3,000
2025/06/26 996 996 987 994 1,600
2025/06/25 985 986 984 986 900
2025/06/24 990 1,000 985 988 4,300
2025/06/23 995 995 990 990 1,200
2025/06/20 987 1,000 984 991 5,500
2025/06/19 991 991 991 991 500
2025/06/18 983 988 982 987 2,100
2025/06/17 980 982 978 980 900
2025/06/16 980 980 977 980 500
2025/06/13 983 983 975 975 2,100
2025/06/12 977 985 977 983 2,300
2025/06/11 977 977 975 975 600
2025/06/10 977 977 977 977 900
2025/06/09 984 984 973 975 2,500
2025/06/06 980 980 976 980 800
2025/06/05 985 985 972 979 2,100
2025/06/04 975 979 973 973 3,100
2025/06/03 978 985 977 977 700
2025/06/02 975 986 975 986 2,400
2025/05/30 967 975 966 975 800
2025/05/29 976 976 963 967 1,000
2025/05/28 961 975 961 975 2,300
2025/05/27 973 973 960 960 300
2025/05/26 978 978 960 969 3,600
2025/05/23 976 976 952 963 2,200
2025/05/22 969 969 960 960 2,200
2025/05/21 970 970 970 970 1,200
2025/05/20 978 994 968 975 3,200
2025/05/19 948 975 948 963 3,900
2025/05/16 943 960 943 948 3,900
2025/05/15 951 953 943 943 3,500
2025/05/14 940 960 940 953 2,400
2025/05/13 941 941 930 940 600
2025/05/12 939 939 931 931 1,200
2025/05/09 941 947 939 939 700
2025/05/08 940 940 939 939 1,600
2025/05/07 940 940 938 938 200
2025/05/02 928 935 928 935 400
2025/05/01 925 950 925 935 3,100
2025/04/30 932 937 932 935 800
2025/04/28 923 1,007 918 933 19,700
2025/04/25 957 970 950 950 1,700
2025/04/24 971 971 954 954 2,800
2025/04/23 985 997 970 973 7,500
2025/04/22 966 989 952 985 7,000
2025/04/21 995 995 968 973 9,300
2025/04/18 1,000 1,000 955 999 41,400
2025/04/17 901 997 880 982 113,000
2025/04/16 913 963 888 890 55,900
2025/04/15 926 937 912 913 5,800
2025/04/14 934 934 908 921 2,900
2025/04/11 887 950 874 877 60,200

このページの先頭へ