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
2017/12/29 906 908 903 903 1,900
2017/12/28 923 923 903 906 3,300
2017/12/27 928 928 902 910 4,900
2017/12/26 904 921 889 921 12,400
2017/12/25 931 931 904 911 14,300
2017/12/22 955 955 933 936 11,800
2017/12/21 970 982 920 949 124,600
2017/12/20 1,028 1,069 1,028 1,045 16,600
2017/12/19 1,015 1,020 1,014 1,020 5,600
2017/12/18 1,005 1,020 1,005 1,010 7,000
2017/12/15 1,000 1,003 991 1,003 3,000
2017/12/14 995 1,005 994 1,005 7,900
2017/12/13 996 1,005 985 994 2,500
2017/12/12 995 1,000 995 996 6,700
2017/12/11 980 995 980 995 5,000
2017/12/08 980 983 973 975 5,100
2017/12/07 970 985 970 980 6,000
2017/12/06 986 993 969 970 6,700
2017/12/05 988 990 985 987 4,100
2017/12/04 1,001 1,001 985 985 5,100
2017/12/01 1,014 1,014 998 1,000 2,400
2017/11/30 1,000 1,038 999 999 2,200
2017/11/29 980 1,001 980 995 3,600
2017/11/28 996 998 981 985 4,400
2017/11/27 990 996 976 996 5,900
2017/11/24 988 988 974 975 3,500
2017/11/22 981 994 980 988 5,200
2017/11/21 990 991 980 980 5,800
2017/11/20 1,015 1,017 978 981 5,800
2017/11/17 1,051 1,065 1,016 1,020 3,700
2017/11/16 995 1,030 995 1,021 5,900
2017/11/15 985 995 962 995 36,500
2017/11/14 1,140 1,140 1,105 1,110 25,100
2017/11/13 1,145 1,157 1,125 1,155 10,100
2017/11/10 1,122 1,169 1,112 1,145 6,900
2017/11/09 1,180 1,188 1,100 1,119 11,500
2017/11/08 1,152 1,189 1,152 1,170 3,400
2017/11/07 1,135 1,170 1,135 1,151 4,500
2017/11/06 1,175 1,231 1,155 1,165 14,100
2017/11/02 1,100 1,188 1,090 1,175 25,900
2017/11/01 1,081 1,107 1,081 1,095 6,900
2017/10/31 1,094 1,095 1,062 1,075 7,900
2017/10/30 1,071 1,088 1,070 1,071 7,400
2017/10/27 1,057 1,073 1,057 1,073 4,200
2017/10/26 1,071 1,071 1,030 1,052 8,800
2017/10/25 1,031 1,067 1,030 1,030 5,200
2017/10/24 1,030 1,050 1,020 1,047 4,300
2017/10/23 1,010 1,041 990 1,040 9,700
2017/10/20 1,001 1,006 950 980 13,800
2017/10/19 1,010 1,023 1,007 1,020 1,200
2017/10/18 1,010 1,010 1,003 1,009 2,600
2017/10/17 1,025 1,025 1,005 1,006 2,800
2017/10/16 996 1,049 983 1,025 11,300
2017/10/13 1,032 1,032 1,016 1,016 1,200
2017/10/12 1,027 1,031 1,020 1,020 2,300
2017/10/11 1,038 1,060 1,016 1,027 12,900
2017/10/10 1,009 1,046 1,002 1,027 14,000
2017/10/06 962 995 962 995 2,400
2017/10/05 985 985 975 977 1,300
2017/10/04 999 999 982 982 1,900
2017/10/03 1,009 1,038 983 997 7,200
2017/10/02 965 982 965 982 6,100
2017/09/29 947 957 947 957 1,700
2017/09/28 941 954 941 954 3,200
2017/09/27 943 948 925 947 3,300
2017/09/26 931 950 930 936 1,500
2017/09/25 961 961 934 946 1,800
2017/09/22 959 959 946 946 800
2017/09/21 939 964 939 964 3,600
2017/09/20 981 981 925 941 10,200
2017/09/19 951 990 950 974 8,300
2017/09/15 917 951 917 951 1,400
2017/09/14 952 959 928 928 2,300
2017/09/13 960 960 932 947 2,800
2017/09/12 975 975 960 960 3,100
2017/09/11 962 962 960 960 800
2017/09/08 930 930 930 930 200
2017/09/07 934 977 920 920 4,500
2017/09/06 912 932 892 910 7,300
2017/09/05 974 978 921 929 9,600
2017/09/04 981 994 964 964 8,400
2017/09/01 1,000 1,000 985 986 5,100
2017/08/31 995 1,012 995 1,000 1,500
2017/08/30 1,006 1,006 990 991 3,600
2017/08/29 1,000 1,005 996 1,005 3,000
2017/08/28 1,018 1,020 1,000 1,000 6,900
2017/08/25 1,000 1,018 975 1,013 6,100
2017/08/24 1,020 1,060 987 1,000 13,300
2017/08/23 1,034 1,035 1,023 1,025 3,200
2017/08/22 1,035 1,040 1,025 1,025 5,800
2017/08/21 1,064 1,064 1,031 1,040 4,700
2017/08/18 1,065 1,081 1,055 1,068 5,000
2017/08/17 1,054 1,100 1,037 1,083 18,700
2017/08/16 1,061 1,081 1,018 1,041 24,500
2017/08/15 1,159 1,159 1,054 1,060 48,900
2017/08/14 1,222 1,259 1,010 1,099 177,300
2017/08/10 1,138 1,138 1,138 1,138 10,300
2017/08/09 988 988 988 988 12,400
2017/08/08 847 853 831 838 2,200
2017/08/07 851 851 851 851 900
2017/08/04 836 849 830 849 800
2017/08/03 834 839 831 831 800
2017/08/02 840 855 836 843 3,300
2017/08/01 849 864 849 856 400
2017/07/31 845 849 845 848 400
2017/07/28 847 864 841 841 2,600
2017/07/27 842 847 842 847 200
2017/07/25 841 845 841 845 400
2017/07/24 840 848 840 848 600
2017/07/21 848 848 839 842 1,700
2017/07/20 859 859 842 855 1,300
2017/07/19 845 859 838 846 1,100
2017/07/18 843 856 843 846 1,600
2017/07/14 856 859 846 849 2,100
2017/07/13 867 867 860 860 1,000
2017/07/12 865 870 855 867 3,800
2017/07/11 865 870 852 870 4,200
2017/07/10 864 864 857 863 3,200
2017/07/06 863 863 851 862 2,900
2017/07/05 839 848 838 848 1,500
2017/07/04 838 844 838 844 1,700
2017/07/03 828 840 828 839 1,800
2017/06/30 834 835 826 827 2,900
2017/06/29 832 845 832 835 5,300
2017/06/28 846 846 837 846 2,500
2017/06/27 858 858 845 853 1,100
2017/06/26 850 850 850 850 500
2017/06/23 850 854 850 854 1,900
2017/06/22 850 851 850 851 1,600
2017/06/21 850 850 850 850 200
2017/06/20 860 864 850 850 2,100
2017/06/19 855 855 855 855 100
2017/06/16 857 865 856 856 1,400
2017/06/15 850 878 848 878 3,500
2017/06/14 850 868 850 850 700
2017/06/13 874 874 861 864 1,100
2017/06/12 860 866 855 866 1,500
2017/06/09 874 874 860 860 1,600
2017/06/08 878 878 862 862 400
2017/06/07 859 880 855 880 1,500
2017/06/06 842 872 840 859 3,500
2017/06/05 871 871 851 851 6,300
2017/06/02 881 882 881 882 1,800
2017/06/01 856 879 856 875 1,400
2017/05/31 867 867 830 864 3,600
2017/05/30 875 875 867 867 1,800
2017/05/29 880 890 880 881 2,100
2017/05/26 880 890 880 880 2,100
2017/05/25 865 880 865 880 2,000
2017/05/24 869 880 864 866 2,300
2017/05/23 868 884 868 870 1,700
2017/05/22 879 910 875 883 7,400
2017/05/19 851 864 851 864 2,400
2017/05/18 827 869 823 860 5,900
2017/05/17 896 896 835 844 24,700
2017/05/16 930 930 896 926 900
2017/05/15 941 984 899 942 37,400
2017/05/12 826 908 826 881 10,000
2017/05/11 825 845 825 825 6,900
2017/05/10 810 842 808 839 2,600
2017/05/09 840 840 810 823 3,200
2017/05/08 815 841 815 840 2,700
2017/05/02 853 853 803 810 6,400
2017/05/01 850 854 847 853 2,800
2017/04/28 851 852 842 852 700
2017/04/27 848 865 848 851 1,700
2017/04/26 844 848 838 848 1,100
2017/04/25 835 844 835 838 1,200
2017/04/24 860 860 790 820 2,400
2017/04/21 836 858 830 840 3,300
2017/04/20 820 825 820 821 700
2017/04/19 790 827 780 807 2,600
2017/04/18 741 797 741 797 2,000
2017/04/17 733 749 727 747 3,100
2017/04/14 775 777 750 755 3,600
2017/04/13 823 823 780 786 6,400
2017/04/12 837 845 825 825 3,000
2017/04/11 897 897 833 833 2,000
2017/04/10 810 855 801 822 6,600
2017/04/07 865 865 810 810 3,300
2017/04/06 900 902 810 850 12,700
2017/04/05 911 920 885 909 11,200
2017/04/04 960 960 930 930 2,100
2017/04/03 969 969 960 960 800
2017/03/31 979 979 962 970 4,700
2017/03/30 982 982 960 980 7,400
2017/03/29 990 990 975 990 3,000
2017/03/29 1 -> 0.10 分割
2017/03/28 96 101 96 101 67,000
2017/03/27 104 111 96 97 286,000
2017/03/24 97 100 96 100 78,000
2017/03/23 96 98 95 97 73,000
2017/03/22 97 99 95 98 85,000
2017/03/21 103 103 97 97 117,000
2017/03/17 102 103 101 102 25,000
2017/03/16 106 106 102 102 69,000
2017/03/15 105 105 104 104 18,000
2017/03/14 105 106 104 104 23,000
2017/03/13 106 107 105 105 40,000
2017/03/10 108 109 106 107 48,000
2017/03/09 108 109 107 109 50,000
2017/03/08 109 109 107 107 50,000
2017/03/07 109 110 108 109 43,000
2017/03/06 109 111 108 109 73,000
2017/03/03 108 110 107 108 36,000
2017/03/02 109 109 108 109 12,000
2017/03/01 107 110 107 108 39,000
2017/02/28 108 109 105 107 44,000
2017/02/27 107 108 106 107 61,000
2017/02/24 107 108 105 108 91,000
2017/02/23 110 110 107 108 110,000
2017/02/22 112 112 110 111 37,000
2017/02/21 112 113 110 112 96,000
2017/02/20 110 112 110 112 90,000
2017/02/17 106 112 105 111 244,000
2017/02/16 109 109 105 105 54,000
2017/02/15 108 108 106 106 145,000
2017/02/14 114 115 105 106 381,000
2017/02/13 112 121 110 114 2,233,000
2017/02/10 108 108 103 103 150,000
2017/02/09 101 107 101 104 206,000
2017/02/08 100 101 98 101 55,000
2017/02/07 100 100 99 99 22,000
2017/02/06 98 100 98 100 38,000
2017/02/03 99 99 98 98 29,000
2017/02/02 100 101 98 98 33,000
2017/02/01 100 100 98 98 44,000
2017/01/31 101 101 99 100 48,000
2017/01/30 103 104 100 100 54,000
2017/01/27 101 103 100 102 60,000
2017/01/26 103 103 99 99 105,000
2017/01/25 98 107 98 102 429,000
2017/01/24 99 100 97 97 66,000
2017/01/23 99 101 98 99 28,000
2017/01/20 99 100 99 99 30,000
2017/01/19 99 101 99 101 27,000
2017/01/18 98 100 97 99 77,000
2017/01/17 100 101 99 99 42,000
2017/01/16 102 103 101 101 50,000
2017/01/13 105 105 102 102 80,000
2017/01/12 105 106 103 105 92,000
2017/01/11 105 105 103 103 279,000
2017/01/10 102 113 102 107 1,326,000
2017/01/06 98 101 94 98 265,000
2017/01/05 93 97 93 94 97,000
2017/01/04 93 93 92 93 71,000

このページの先頭へ