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
2021/12/30 1,188 1,250 1,130 1,235 76,100
2021/12/29 1,080 1,240 1,050 1,169 104,900
2021/12/28 1,046 1,048 986 1,000 22,300
2021/12/27 975 1,109 975 1,016 63,300
2021/12/24 974 974 959 959 600
2021/12/23 963 974 963 974 500
2021/12/22 969 974 928 948 6,500
2021/12/21 968 999 967 977 2,700
2021/12/20 982 982 967 968 1,500
2021/12/17 989 989 982 982 800
2021/12/16 971 994 971 993 2,200
2021/12/15 987 1,015 964 1,000 9,500
2021/12/14 999 999 982 997 9,100
2021/12/13 1,010 1,029 1,001 1,010 11,400
2021/12/10 1,020 1,042 1,020 1,036 2,500
2021/12/09 1,046 1,050 1,037 1,041 1,400
2021/12/08 1,070 1,070 1,043 1,045 2,700
2021/12/07 1,037 1,063 1,037 1,052 2,000
2021/12/06 1,022 1,055 1,010 1,031 5,700
2021/12/03 1,070 1,082 1,025 1,050 4,300
2021/12/02 1,080 1,088 1,077 1,078 2,700
2021/12/01 1,083 1,121 1,083 1,109 5,600
2021/11/30 1,093 1,116 1,059 1,071 4,300
2021/11/29 1,094 1,094 1,053 1,063 2,900
2021/11/26 1,020 1,065 1,020 1,064 8,700
2021/11/25 1,024 1,050 1,020 1,033 4,700
2021/11/24 1,049 1,049 1,021 1,021 3,700
2021/11/22 1,044 1,054 1,032 1,043 4,300
2021/11/19 1,048 1,050 1,021 1,034 4,400
2021/11/18 1,045 1,061 1,039 1,048 4,000
2021/11/17 1,049 1,055 1,042 1,053 3,100
2021/11/16 1,098 1,102 1,048 1,050 11,500
2021/11/15 1,031 1,097 1,026 1,038 26,900
2021/11/12 1,250 1,378 1,127 1,151 88,300
2021/11/11 1,120 1,144 1,082 1,100 13,000
2021/11/10 1,127 1,145 1,115 1,124 11,600
2021/11/09 1,118 1,149 1,118 1,124 11,100
2021/11/08 1,151 1,250 1,120 1,145 29,600
2021/11/05 1,346 1,400 1,064 1,136 157,700
2021/11/04 1,090 1,136 1,090 1,136 27,000
2021/11/02 1,009 1,009 985 986 3,200
2021/11/01 999 1,011 977 984 4,800
2021/10/29 1,001 1,006 968 976 17,600
2021/10/28 988 1,123 972 1,028 29,300
2021/10/27 980 988 960 988 6,100
2021/10/26 1,004 1,008 970 971 16,900
2021/10/25 1,000 1,010 989 1,010 5,900
2021/10/22 1,013 1,013 986 1,004 7,200
2021/10/21 1,002 1,024 991 1,006 9,600
2021/10/20 1,026 1,028 990 1,008 13,800
2021/10/19 996 1,038 989 1,026 12,300
2021/10/18 1,049 1,049 996 1,000 13,900
2021/10/15 1,050 1,050 1,010 1,035 14,800
2021/10/14 1,061 1,061 992 1,030 38,100
2021/10/13 1,101 1,101 1,052 1,056 26,200
2021/10/12 1,128 1,164 1,078 1,111 35,100
2021/10/11 1,212 1,212 1,113 1,152 32,600
2021/10/08 1,149 1,190 1,140 1,152 22,900
2021/10/07 1,143 1,148 1,098 1,135 27,000
2021/10/06 1,181 1,181 1,127 1,143 20,300
2021/10/05 1,217 1,217 1,120 1,151 47,900
2021/10/04 1,335 1,398 1,200 1,217 80,100
2021/10/01 1,238 1,260 1,160 1,208 39,500
2021/09/30 1,420 1,420 1,260 1,262 82,900
2021/09/29 1,231 1,460 1,225 1,330 174,000
2021/09/28 1,190 1,482 1,190 1,257 292,900
2021/09/27 1,590 1,590 1,167 1,190 194,400
2021/09/24 1,610 1,860 1,450 1,540 282,300
2021/09/22 1,386 1,596 1,380 1,570 351,300
2021/09/21 1,100 1,381 1,026 1,296 364,400
2021/09/17 1,020 1,081 1,012 1,081 76,100
2021/09/16 922 1,005 921 931 42,600
2021/09/15 900 934 893 918 15,400
2021/09/14 895 940 881 903 31,300
2021/09/13 875 901 870 895 15,200
2021/09/10 927 927 874 875 15,400
2021/09/09 897 906 871 877 19,700
2021/09/08 900 928 893 897 13,800
2021/09/07 915 930 867 930 34,600
2021/09/06 966 967 898 913 28,700
2021/09/03 970 1,012 931 931 57,000
2021/09/02 940 1,055 923 974 126,000
2021/09/01 1,009 1,079 910 910 89,700
2021/08/31 981 1,136 930 1,010 249,100
2021/08/30 861 996 831 996 179,800
2021/08/27 841 915 808 846 157,900
2021/08/26 1,031 1,091 916 916 157,000
2021/08/25 840 941 803 941 264,800
2021/08/24 791 791 791 791 10,300
2021/08/23 604 691 601 691 25,200
2021/08/20 644 644 590 591 23,800
2021/08/19 670 670 642 650 9,000
2021/08/18 685 686 640 668 31,900
2021/08/17 764 799 693 693 46,900
2021/08/16 740 865 680 777 194,000
2021/08/13 635 715 618 715 85,000
2021/08/12 612 635 612 615 6,900
2021/08/11 640 646 611 611 8,700
2021/08/10 632 650 621 621 8,100
2021/08/06 639 650 617 634 2,900
2021/08/05 634 634 615 626 4,600
2021/08/04 642 645 616 634 8,200
2021/08/03 636 649 634 640 6,700
2021/08/02 595 680 595 628 28,500
2021/07/30 575 599 575 595 10,700
2021/07/29 566 573 566 571 1,600
2021/07/28 573 573 566 570 1,100
2021/07/27 576 576 563 565 3,600
2021/07/26 556 585 556 576 4,100
2021/07/21 586 588 571 576 4,300
2021/07/20 575 588 570 575 6,200
2021/07/19 575 575 550 565 16,100
2021/07/16 603 613 585 585 11,300
2021/07/15 651 653 613 614 14,200
2021/07/14 672 687 641 650 40,100
2021/07/13 760 787 700 707 80,100
2021/07/12 730 730 655 730 175,100
2021/07/09 720 767 630 630 169,400
2021/07/08 730 730 729 730 42,600
2021/07/07 520 630 517 630 172,100
2021/07/06 481 546 481 530 29,400
2021/07/05 473 473 473 473 200
2021/07/02 473 473 470 473 1,100
2021/07/01 484 484 480 483 5,200
2021/06/30 486 496 484 494 1,100
2021/06/29 496 499 481 481 3,400
2021/06/28 474 528 474 500 9,400
2021/06/25 458 473 457 473 3,100
2021/06/24 450 458 448 458 800
2021/06/23 460 468 452 452 2,100
2021/06/22 460 462 448 458 18,900
2021/06/21 452 525 440 484 98,000
2021/06/18 440 445 440 445 1,800
2021/06/17 449 450 425 449 3,600
2021/06/16 439 445 439 445 600
2021/06/15 430 448 430 445 4,000
2021/06/14 432 432 432 432 200
2021/06/11 449 449 440 440 2,000
2021/06/10 431 450 431 450 500
2021/06/09 430 446 430 444 6,100
2021/06/08 431 435 430 430 6,000
2021/06/07 438 438 431 431 400
2021/06/04 437 438 432 438 900
2021/06/03 444 444 436 439 1,000
2021/06/02 445 445 444 444 1,800
2021/06/01 447 447 431 446 2,600
2021/05/31 448 448 444 447 500
2021/05/28 445 448 445 447 900
2021/05/27 448 448 448 448 400
2021/05/26 448 449 435 440 1,000
2021/05/25 435 440 435 440 6,200
2021/05/24 425 426 419 426 1,000
2021/05/21 426 429 420 429 1,300
2021/05/20 414 423 413 423 1,000
2021/05/19 419 419 419 419 1,200
2021/05/18 408 417 383 409 2,800
2021/05/17 410 429 407 429 900
2021/05/14 408 414 404 414 3,400
2021/05/13 409 418 408 408 2,300
2021/05/12 407 407 407 407 100
2021/05/07 439 439 421 428 1,300
2021/05/06 436 437 423 433 1,600
2021/04/30 437 439 420 420 2,500
2021/04/28 427 439 411 438 1,000
2021/04/27 416 430 408 428 5,300
2021/04/26 401 429 401 413 6,900
2021/04/23 430 430 406 415 1,700
2021/04/22 417 429 417 429 1,300
2021/04/21 435 435 411 418 3,600
2021/04/20 410 412 410 412 400
2021/04/19 422 425 408 413 2,900
2021/04/16 400 421 396 421 300
2021/04/15 409 420 409 420 3,900
2021/04/14 404 407 399 405 1,900
2021/04/13 388 399 387 393 1,100
2021/04/12 390 390 381 388 1,200
2021/04/09 390 398 387 391 1,900
2021/04/08 395 395 387 394 400
2021/04/07 398 399 375 391 4,600
2021/04/06 400 400 392 398 800
2021/04/05 400 400 392 400 4,400
2021/04/02 403 404 398 398 5,600
2021/04/01 402 402 395 395 600
2021/03/31 402 402 392 402 2,200
2021/03/30 363 414 363 394 98,600
2021/03/29 404 419 404 419 2,900
2021/03/26 415 415 402 405 1,600
2021/03/24 416 416 411 416 1,200
2021/03/23 416 419 412 418 1,600
2021/03/22 430 430 420 420 2,800
2021/03/19 430 431 422 430 600
2021/03/18 433 435 420 432 1,800
2021/03/17 433 434 411 425 3,600
2021/03/16 434 434 433 433 200
2021/03/15 439 439 419 419 2,400
2021/03/12 410 410 410 410 1,200
2021/03/11 402 418 402 410 2,200
2021/03/10 424 424 402 402 1,300
2021/03/09 410 418 400 418 1,700
2021/03/08 421 421 410 410 700
2021/03/05 443 443 406 421 2,900
2021/03/04 429 429 413 419 1,700
2021/03/03 449 449 420 429 1,600
2021/03/02 452 452 429 435 1,900
2021/03/01 436 437 422 430 1,300
2021/02/26 445 454 436 436 1,200
2021/02/25 460 460 428 429 2,400
2021/02/24 470 470 461 461 1,000
2021/02/22 434 470 434 470 1,900
2021/02/19 443 463 432 432 2,800
2021/02/18 467 467 452 452 1,800
2021/02/17 441 458 436 450 7,100
2021/02/16 473 473 473 473 300
2021/02/15 450 472 440 458 1,700
2021/02/12 480 480 457 473 3,300
2021/02/10 462 469 460 469 800
2021/02/09 479 479 454 462 2,600
2021/02/08 482 482 450 467 3,200
2021/02/05 439 514 435 472 19,600
2021/02/04 434 454 434 449 900
2021/02/03 442 458 434 434 2,000
2021/02/02 419 442 419 434 900
2021/02/01 449 449 430 443 1,000
2021/01/29 426 427 413 421 6,300
2021/01/28 425 427 420 427 1,800
2021/01/27 450 450 421 437 13,200
2021/01/26 450 450 442 450 1,100
2021/01/25 464 464 450 450 1,500
2021/01/22 446 460 445 445 3,400
2021/01/21 436 476 435 446 23,300
2021/01/20 437 443 435 435 4,200
2021/01/19 444 455 440 442 4,000
2021/01/18 439 456 439 456 2,200
2021/01/15 438 462 436 450 2,100
2021/01/14 435 452 431 452 5,100
2021/01/13 444 468 436 444 5,900
2021/01/12 421 444 421 444 2,000
2021/01/08 452 480 419 419 14,900
2021/01/07 413 483 413 428 45,800
2021/01/06 412 430 409 412 21,500
2021/01/05 468 468 406 415 71,600
2021/01/04 468 468 468 468 35,000

このページの先頭へ