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
2023/12/29 821 842 821 839 7,100
2023/12/28 820 822 820 820 1,900
2023/12/27 830 833 817 820 33,000
2023/12/26 821 832 821 825 17,600
2023/12/25 849 944 820 827 120,500
2023/12/22 824 824 818 820 14,200
2023/12/21 833 833 821 824 9,400
2023/12/20 842 844 829 834 17,900
2023/12/19 840 844 836 839 5,000
2023/12/18 846 846 840 840 6,700
2023/12/15 847 851 845 849 4,100
2023/12/14 850 851 845 845 9,100
2023/12/13 851 854 850 850 3,800
2023/12/12 855 855 852 854 4,100
2023/12/11 848 855 846 855 5,200
2023/12/08 852 855 850 850 4,000
2023/12/07 851 860 850 850 10,800
2023/12/06 852 862 850 852 29,100
2023/12/05 858 866 850 851 7,800
2023/12/04 864 869 856 860 8,600
2023/12/01 866 870 864 864 2,100
2023/11/30 878 879 866 866 5,100
2023/11/29 875 879 872 875 3,300
2023/11/28 875 876 870 876 1,700
2023/11/27 864 876 863 875 2,600
2023/11/24 863 870 863 864 4,900
2023/11/22 859 868 858 868 4,100
2023/11/21 855 859 853 859 3,900
2023/11/20 858 861 852 852 13,100
2023/11/17 845 860 845 856 4,100
2023/11/16 850 852 847 851 9,700
2023/11/15 857 864 853 853 38,900
2023/11/14 866 869 861 861 5,200
2023/11/13 882 882 867 867 5,300
2023/11/10 870 871 862 864 5,500
2023/11/09 883 888 871 871 9,300
2023/11/08 879 893 877 885 4,700
2023/11/07 876 882 872 882 4,600
2023/11/06 873 875 869 875 4,300
2023/11/02 870 873 867 873 6,000
2023/11/01 870 874 868 869 2,600
2023/10/31 874 876 868 870 2,300
2023/10/30 870 875 870 870 600
2023/10/27 871 875 870 870 3,200
2023/10/26 871 872 869 870 3,700
2023/10/25 873 878 872 873 1,900
2023/10/24 870 873 870 873 400
2023/10/23 883 883 870 870 5,100
2023/10/20 878 885 872 884 2,000
2023/10/19 866 878 866 878 8,500
2023/10/18 871 880 865 868 4,200
2023/10/17 878 892 868 871 15,000
2023/10/16 890 893 880 880 9,600
2023/10/13 910 910 892 905 5,000
2023/10/12 909 910 895 900 9,800
2023/10/11 901 911 899 909 5,700
2023/10/10 912 916 902 912 9,800
2023/10/06 880 905 875 901 12,800
2023/10/05 857 876 851 870 18,300
2023/10/04 850 874 845 857 24,800
2023/10/03 898 898 859 870 34,800
2023/10/02 893 914 893 896 45,900
2023/09/29 961 962 906 920 56,200
2023/09/28 960 969 950 957 68,800
2023/09/27 1,044 1,050 1,035 1,050 34,100
2023/09/26 1,046 1,049 1,037 1,041 22,600
2023/09/25 1,044 1,052 1,044 1,049 20,500
2023/09/22 1,043 1,050 1,042 1,044 13,100
2023/09/21 1,050 1,050 1,040 1,045 5,900
2023/09/20 1,048 1,049 1,045 1,049 7,800
2023/09/19 1,042 1,049 1,036 1,045 11,200
2023/09/15 1,038 1,042 1,031 1,042 6,300
2023/09/14 1,033 1,034 1,030 1,031 7,000
2023/09/13 1,039 1,039 1,035 1,035 8,600
2023/09/12 1,040 1,045 1,037 1,039 3,500
2023/09/11 1,036 1,042 1,036 1,041 4,600
2023/09/08 1,040 1,044 1,036 1,038 8,700
2023/09/07 1,046 1,049 1,042 1,042 7,900
2023/09/06 1,050 1,054 1,046 1,047 5,500
2023/09/05 1,051 1,052 1,046 1,047 7,400
2023/09/04 1,050 1,056 1,044 1,051 15,800
2023/09/01 1,036 1,045 1,036 1,041 6,400
2023/08/31 1,028 1,045 1,022 1,036 12,700
2023/08/30 1,013 1,029 1,013 1,029 14,900
2023/08/29 1,013 1,015 1,011 1,011 5,500
2023/08/28 1,006 1,013 1,006 1,011 8,000
2023/08/25 1,007 1,007 1,005 1,006 2,200
2023/08/24 1,005 1,007 1,004 1,007 3,400
2023/08/23 1,002 1,008 1,002 1,004 4,000
2023/08/22 1,003 1,005 1,001 1,005 4,300
2023/08/21 1,002 1,007 1,002 1,003 6,100
2023/08/18 1,000 1,006 1,000 1,005 7,200
2023/08/17 1,004 1,011 1,000 1,005 10,100
2023/08/16 1,009 1,015 1,003 1,004 10,300
2023/08/15 1,014 1,015 1,008 1,009 20,000
2023/08/14 1,012 1,013 1,011 1,011 7,800
2023/08/10 1,011 1,018 1,011 1,011 3,900
2023/08/09 1,013 1,020 1,011 1,011 4,700
2023/08/08 1,019 1,019 1,013 1,013 4,800
2023/08/07 1,015 1,024 1,015 1,020 5,500
2023/08/04 1,016 1,017 1,014 1,014 2,800
2023/08/03 1,018 1,018 1,015 1,015 5,800
2023/08/02 1,018 1,025 1,016 1,018 8,100
2023/08/01 1,017 1,024 1,017 1,018 6,600
2023/07/31 1,020 1,029 1,018 1,018 9,400
2023/07/28 1,021 1,023 1,016 1,017 15,000
2023/07/27 1,020 1,023 1,019 1,021 6,600
2023/07/26 1,023 1,025 1,020 1,020 9,600
2023/07/25 1,022 1,025 1,021 1,021 6,500
2023/07/24 1,025 1,028 1,021 1,023 11,300
2023/07/21 1,028 1,028 1,017 1,023 11,100
2023/07/20 1,026 1,027 1,018 1,019 6,900
2023/07/19 1,019 1,031 1,014 1,027 18,500
2023/07/18 1,000 1,018 999 1,016 33,900
2023/07/14 1,001 1,005 992 1,000 49,700
2023/07/13 1,000 1,017 999 1,006 99,300
2023/07/12 1,062 1,065 1,056 1,060 3,300
2023/07/11 1,085 1,085 1,030 1,062 8,700
2023/07/10 1,098 1,098 1,078 1,078 8,200
2023/07/07 1,051 1,100 1,050 1,083 17,300
2023/07/06 1,049 1,050 1,045 1,050 4,100
2023/07/05 1,038 1,049 1,038 1,048 7,400
2023/07/04 1,038 1,038 1,033 1,038 2,500
2023/07/03 1,044 1,047 1,020 1,038 7,400
2023/06/30 1,020 1,025 1,015 1,016 8,100
2023/06/29 1,019 1,022 1,018 1,019 4,900
2023/06/28 1,021 1,021 1,015 1,019 5,200
2023/06/27 1,019 1,020 1,015 1,016 2,300
2023/06/26 1,020 1,021 1,015 1,015 5,400
2023/06/23 1,022 1,022 1,000 1,017 13,800
2023/06/22 1,022 1,022 1,015 1,018 3,900
2023/06/21 1,020 1,021 1,010 1,021 3,500
2023/06/20 1,022 1,022 1,013 1,013 3,500
2023/06/19 1,022 1,023 1,019 1,022 2,500
2023/06/16 1,016 1,018 1,012 1,018 1,800
2023/06/15 1,010 1,017 1,010 1,010 2,300
2023/06/14 1,015 1,018 1,011 1,011 2,100
2023/06/13 1,017 1,017 1,010 1,011 1,600
2023/06/12 1,018 1,018 1,007 1,009 1,600
2023/06/09 1,006 1,008 1,006 1,006 800
2023/06/08 1,011 1,011 1,001 1,006 1,500
2023/06/07 1,015 1,015 1,001 1,001 4,900
2023/06/06 1,015 1,018 1,010 1,010 2,900
2023/06/05 1,018 1,021 1,011 1,011 2,600
2023/06/02 1,019 1,019 1,012 1,018 1,300
2023/06/01 1,012 1,012 1,008 1,008 1,200
2023/05/31 1,003 1,006 1,001 1,006 2,100
2023/05/30 1,001 1,004 999 1,004 3,600
2023/05/29 1,020 1,020 1,002 1,002 3,400
2023/05/26 1,024 1,024 991 1,008 7,000
2023/05/25 988 1,011 965 989 25,700
2023/05/24 1,016 1,019 1,015 1,018 1,200
2023/05/23 1,018 1,021 1,014 1,017 3,400
2023/05/22 1,015 1,020 1,014 1,018 1,600
2023/05/19 1,014 1,019 1,013 1,015 2,200
2023/05/18 1,027 1,028 1,013 1,013 6,400
2023/05/17 1,018 1,028 1,015 1,026 6,200
2023/05/16 1,002 1,034 1,002 1,013 12,400
2023/05/15 1,007 1,007 1,001 1,001 1,800
2023/05/12 1,009 1,009 1,005 1,006 1,700
2023/05/11 1,005 1,008 1,003 1,008 1,700
2023/05/10 1,010 1,010 1,005 1,005 2,000
2023/05/09 1,002 1,011 1,002 1,010 3,800
2023/05/08 1,001 1,002 1,001 1,002 1,600
2023/05/02 999 1,000 998 998 1,400
2023/05/01 1,002 1,002 996 996 8,400
2023/04/28 1,000 1,002 999 1,002 1,800
2023/04/27 1,000 1,002 995 1,002 6,600
2023/04/26 1,002 1,002 1,000 1,000 1,100
2023/04/25 1,001 1,002 999 1,002 5,700
2023/04/24 1,001 1,001 1,000 1,001 2,300
2023/04/21 1,001 1,001 1,000 1,001 800
2023/04/20 999 1,002 999 1,001 1,700
2023/04/19 1,000 1,001 996 1,001 5,400
2023/04/18 1,000 1,000 999 1,000 2,400
2023/04/17 1,000 1,000 999 999 5,800
2023/04/14 1,001 1,001 1,000 1,000 1,200
2023/04/13 1,001 1,001 1,000 1,000 1,000
2023/04/12 1,001 1,001 1,000 1,001 800
2023/04/11 1,000 1,001 999 999 1,000
2023/04/10 1,000 1,001 999 999 2,100
2023/04/07 1,000 1,001 999 999 500
2023/04/06 1,001 1,001 1,000 1,001 3,300
2023/04/05 1,001 1,001 1,000 1,000 700
2023/04/04 1,001 1,002 1,001 1,001 2,600
2023/04/03 1,001 1,001 999 1,001 3,300
2023/03/31 1,001 1,001 998 1,001 2,200
2023/03/30 999 1,001 997 998 5,600
2023/03/29 1,001 1,001 999 999 1,400
2023/03/28 1,001 1,001 998 999 1,600
2023/03/27 998 1,001 998 998 2,600
2023/03/24 1,000 1,000 998 1,000 1,800
2023/03/23 1,001 1,001 998 999 2,800
2023/03/22 999 1,001 999 1,001 1,800
2023/03/20 1,001 1,001 998 998 2,800
2023/03/17 1,001 1,001 998 1,001 1,600
2023/03/16 1,000 1,001 998 1,001 2,000
2023/03/15 1,000 1,001 998 1,000 1,900
2023/03/14 1,001 1,001 997 1,000 3,700
2023/03/13 1,002 1,002 1,000 1,001 1,900
2023/03/10 1,000 1,002 999 1,002 1,700
2023/03/09 1,000 1,003 1,000 1,000 1,100
2023/03/08 1,000 1,005 998 999 7,300
2023/03/07 1,001 1,001 998 1,001 4,400
2023/03/06 1,000 1,001 999 999 3,900
2023/03/03 1,000 1,000 998 1,000 1,900
2023/03/02 1,000 1,000 998 999 2,500
2023/03/01 1,000 1,000 1,000 1,000 2,100
2023/02/28 1,000 1,001 997 1,000 3,100
2023/02/27 999 1,000 998 999 2,900
2023/02/24 996 997 995 997 3,000
2023/02/22 995 996 992 996 1,600
2023/02/21 991 995 991 995 2,000
2023/02/20 993 993 991 992 1,800
2023/02/17 990 992 988 992 1,700
2023/02/16 990 990 988 990 900
2023/02/15 990 1,001 985 989 15,000
2023/02/14 1,000 1,002 997 1,000 2,800
2023/02/13 1,001 1,001 996 999 4,300
2023/02/10 1,001 1,001 999 1,000 1,900
2023/02/09 1,001 1,002 1,000 1,001 2,400
2023/02/08 1,001 1,002 997 1,001 4,000
2023/02/07 1,000 1,001 996 1,001 2,700
2023/02/06 999 1,001 995 1,000 6,300
2023/02/03 990 997 990 994 2,500
2023/02/02 990 997 990 997 1,600
2023/02/01 989 993 989 991 1,800
2023/01/31 996 996 986 988 3,200
2023/01/30 991 992 985 986 4,500
2023/01/27 990 990 982 985 2,100
2023/01/26 982 985 980 984 1,800
2023/01/25 980 985 980 982 1,900
2023/01/24 990 990 970 980 6,000
2023/01/23 990 994 973 984 8,600
2023/01/20 995 995 987 990 2,000
2023/01/19 992 992 983 990 2,600
2023/01/18 997 997 979 992 15,800
2023/01/17 1,000 1,001 998 1,000 2,600
2023/01/16 997 1,000 993 999 4,700
2023/01/13 990 992 983 991 7,100
2023/01/12 998 999 990 991 4,900
2023/01/11 1,002 1,002 991 991 4,700
2023/01/10 999 1,014 993 1,002 16,500
2023/01/06 1,000 1,000 985 989 9,400
2023/01/05 999 999 980 997 9,200
2023/01/04 1,000 1,000 965 975 24,100

このページの先頭へ