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
2020/12/30 324 388 323 388 53,700
2020/12/29 293 321 293 308 84,100
2020/12/28 364 374 353 373 6,500
2020/12/25 355 356 355 356 1,600
2020/12/24 357 366 357 360 6,300
2020/12/23 357 367 352 352 3,300
2020/12/22 367 371 363 365 14,900
2020/12/21 384 387 365 381 8,000
2020/12/18 415 459 371 384 62,600
2020/12/17 396 396 392 392 400
2020/12/16 399 400 399 399 700
2020/12/15 402 402 399 399 700
2020/12/14 410 410 410 410 100
2020/12/11 396 399 396 399 4,700
2020/12/10 400 400 396 396 1,200
2020/12/09 398 401 398 400 3,400
2020/12/08 401 401 397 397 300
2020/12/07 404 408 401 401 1,500
2020/12/04 396 411 396 396 4,700
2020/12/03 398 398 394 396 1,400
2020/12/02 406 408 398 398 2,500
2020/12/01 429 429 393 398 9,700
2020/11/30 450 450 432 432 2,300
2020/11/27 435 439 434 439 900
2020/11/25 440 440 440 440 100
2020/11/20 453 455 440 440 1,000
2020/11/19 472 472 449 453 600
2020/11/18 464 464 464 464 200
2020/11/17 458 458 448 448 800
2020/11/16 468 468 462 462 300
2020/11/12 458 469 458 468 800
2020/11/11 451 451 451 451 100
2020/11/10 452 459 452 459 700
2020/11/09 445 445 441 441 3,200
2020/11/05 444 445 444 445 300
2020/11/04 430 430 428 428 300
2020/11/02 429 429 429 429 100
2020/10/30 442 442 430 437 900
2020/10/28 437 437 415 421 1,300
2020/10/27 461 461 460 460 700
2020/10/26 435 465 435 460 3,700
2020/10/23 426 434 426 434 200
2020/10/22 450 450 450 450 300
2020/10/21 454 454 454 454 100
2020/10/19 451 451 451 451 300
2020/10/16 456 456 420 448 6,100
2020/10/15 460 460 456 456 1,100
2020/10/14 474 474 466 473 400
2020/10/12 475 476 475 476 600
2020/10/09 488 488 480 480 300
2020/10/08 481 481 480 480 300
2020/10/07 486 486 480 480 1,600
2020/10/06 482 489 482 483 2,000
2020/10/05 490 490 490 490 100
2020/10/02 495 495 482 482 1,800
2020/09/30 504 504 500 500 300
2020/09/29 496 496 482 496 700
2020/09/28 509 509 495 496 800
2020/09/25 513 513 493 497 8,700
2020/09/24 500 500 500 500 100
2020/09/23 500 500 500 500 200
2020/09/17 515 515 515 515 300
2020/09/16 518 519 509 515 1,400
2020/09/15 505 518 505 518 700
2020/09/14 520 520 502 507 1,200
2020/09/11 500 500 500 500 100
2020/09/10 501 501 491 495 1,300
2020/09/09 500 510 500 509 500
2020/09/08 504 504 500 500 1,300
2020/09/07 514 514 514 514 100
2020/09/04 508 508 505 505 200
2020/09/03 508 520 500 520 6,000
2020/09/01 532 532 506 518 2,300
2020/08/31 535 542 534 542 300
2020/08/28 535 536 535 535 700
2020/08/27 515 525 515 525 300
2020/08/26 515 519 515 516 1,300
2020/08/25 532 533 530 530 800
2020/08/24 560 560 537 537 1,500
2020/08/21 511 511 511 511 100
2020/08/19 520 520 502 510 3,600
2020/08/18 523 523 523 523 100
2020/08/17 522 522 520 520 800
2020/08/14 519 520 519 520 300
2020/08/13 571 571 539 539 1,500
2020/08/12 534 534 534 534 100
2020/08/06 515 515 511 515 800
2020/08/05 510 510 510 510 200
2020/08/04 501 501 501 501 100
2020/08/03 503 503 503 503 200
2020/07/31 516 516 490 502 1,100
2020/07/30 565 565 546 546 500
2020/07/29 587 587 587 587 100
2020/07/28 578 578 577 577 300
2020/07/27 590 590 565 578 1,400
2020/07/22 616 616 611 611 1,700
2020/07/21 628 628 620 620 800
2020/07/20 628 628 628 628 100
2020/07/17 629 629 616 628 1,300
2020/07/16 630 630 619 619 1,800
2020/07/15 600 610 600 610 1,300
2020/07/14 609 610 600 608 1,100
2020/07/13 610 610 609 609 400
2020/07/10 601 610 600 610 1,200
2020/07/09 600 606 590 606 1,100
2020/07/08 600 600 600 600 1,100
2020/07/07 600 600 600 600 2,000
2020/07/06 600 600 600 600 100
2020/07/03 600 600 600 600 100
2020/07/02 630 630 630 630 100
2020/07/01 642 643 620 630 1,500
2020/06/30 604 604 594 594 800
2020/06/29 600 600 599 599 8,400
2020/06/25 599 599 599 599 10,400
2020/06/24 566 598 566 598 3,000
2020/06/23 570 571 565 565 500
2020/06/22 596 596 589 589 1,300
2020/06/18 577 577 576 576 1,200
2020/06/16 579 598 575 598 700
2020/06/15 598 599 598 599 500
2020/06/12 559 599 550 599 6,300
2020/06/11 580 594 565 594 3,300
2020/06/10 599 600 590 590 1,500
2020/06/09 586 599 586 599 1,300
2020/06/08 590 590 584 590 1,000
2020/06/05 570 604 568 603 2,500
2020/06/04 573 597 571 580 3,400
2020/06/03 570 582 560 576 2,700
2020/06/02 556 600 556 600 1,700
2020/06/01 565 565 554 556 800
2020/05/29 583 583 572 572 900
2020/05/28 567 583 565 583 3,800
2020/05/27 556 570 555 570 6,200
2020/05/26 550 565 540 560 6,300
2020/05/25 552 560 552 560 3,000
2020/05/22 544 552 535 552 22,200
2020/05/21 535 544 535 544 24,100
2020/05/20 546 546 530 540 400
2020/05/19 542 542 530 541 4,500
2020/05/18 547 561 541 561 800
2020/05/15 540 555 533 547 1,300
2020/05/14 533 560 533 540 2,100
2020/05/13 559 559 532 532 1,200
2020/05/12 580 588 556 579 2,900
2020/05/11 558 584 557 558 3,600
2020/05/08 520 530 508 528 1,200
2020/05/07 520 530 520 520 3,000
2020/05/01 533 546 500 500 4,400
2020/04/30 517 556 517 523 6,600
2020/04/28 488 520 487 517 1,900
2020/04/27 474 488 471 488 2,400
2020/04/24 470 482 470 482 1,800
2020/04/23 467 490 467 490 1,600
2020/04/22 460 484 459 484 2,700
2020/04/21 482 498 482 494 1,800
2020/04/20 477 495 477 490 2,000
2020/04/17 482 490 482 490 1,200
2020/04/16 478 494 478 494 800
2020/04/15 491 491 478 483 1,400
2020/04/14 493 493 493 493 100
2020/04/13 493 493 493 493 100
2020/04/10 495 495 480 485 600
2020/04/09 479 492 477 489 900
2020/04/08 470 494 462 494 400
2020/04/07 490 494 470 494 1,700
2020/04/06 453 485 453 485 2,300
2020/04/03 476 476 452 454 2,500
2020/04/01 466 474 450 474 6,100
2020/03/31 470 485 466 466 10,400
2020/03/30 450 450 450 450 100
2020/03/27 468 468 448 450 8,500
2020/03/26 431 478 431 460 1,700
2020/03/25 459 495 459 495 4,200
2020/03/24 440 459 429 459 1,100
2020/03/23 448 448 448 448 100
2020/03/19 415 443 413 443 700
2020/03/18 410 425 410 411 700
2020/03/17 374 412 359 410 2,400
2020/03/16 406 414 377 406 5,400
2020/03/13 422 422 396 411 17,600
2020/03/12 537 537 472 476 21,000
2020/03/11 578 578 548 567 900
2020/03/10 540 568 525 568 9,100
2020/03/09 576 582 551 551 15,100
2020/03/06 605 620 586 586 6,700
2020/03/05 608 624 594 606 7,300
2020/03/04 600 601 580 589 2,700
2020/03/03 614 614 601 606 4,200
2020/03/02 612 640 600 604 19,300
2020/02/28 570 620 558 602 23,500
2020/02/27 590 609 571 571 11,100
2020/02/26 590 614 583 589 4,700
2020/02/25 579 615 569 595 17,400
2020/02/21 599 614 580 580 4,700
2020/02/20 612 612 587 600 6,000
2020/02/19 568 608 564 590 14,000
2020/02/18 575 575 559 565 11,300
2020/02/17 560 584 535 575 37,300
2020/02/14 572 661 556 568 125,100
2020/02/13 561 636 561 562 49,900
2020/02/12 549 559 547 554 5,600
2020/02/10 550 550 541 549 2,000
2020/02/07 554 568 554 557 3,800
2020/02/06 546 578 546 554 10,600
2020/02/05 544 554 542 552 4,800
2020/02/04 543 555 530 543 7,500
2020/02/03 534 568 529 552 10,400
2020/01/31 562 562 539 552 11,300
2020/01/30 584 592 546 562 29,900
2020/01/29 622 622 573 581 34,400
2020/01/28 598 633 578 622 46,100
2020/01/27 711 750 601 618 290,000
2020/01/24 546 650 546 650 151,100
2020/01/23 554 554 547 550 800
2020/01/22 554 554 541 549 2,800
2020/01/21 547 556 547 556 600
2020/01/20 540 555 540 549 4,500
2020/01/17 543 545 540 540 2,700
2020/01/16 558 559 539 545 5,600
2020/01/15 554 567 546 555 1,900
2020/01/14 558 559 533 543 13,400
2020/01/10 541 580 539 558 22,700
2020/01/09 536 541 534 536 2,500
2020/01/08 536 541 528 530 1,500
2020/01/07 540 545 531 537 5,500
2020/01/06 544 544 527 536 4,500

このページの先頭へ