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
2026/06/26 1,244 1,279 1,212 1,270 47,700
2026/06/25 1,220 1,308 1,195 1,246 42,800
2026/06/24 1,219 1,288 1,182 1,190 38,300
2026/06/23 1,250 1,292 1,180 1,195 80,000
2026/06/22 1,470 1,590 1,257 1,262 221,200
2026/06/19 1,339 1,530 1,327 1,487 120,400
2026/06/18 1,230 1,360 1,205 1,340 104,400
2026/06/17 1,177 1,239 1,177 1,224 24,500
2026/06/16 1,207 1,308 1,120 1,203 79,300
2026/06/15 1,215 1,242 1,177 1,177 40,700
2026/06/12 1,250 1,253 1,200 1,216 46,200
2026/06/11 1,108 1,232 1,108 1,219 75,600
2026/06/10 1,090 1,160 1,071 1,138 62,000
2026/06/09 1,076 1,142 1,052 1,118 44,500
2026/06/08 1,019 1,092 1,019 1,062 27,400
2026/06/05 1,039 1,090 1,016 1,046 71,200
2026/06/04 1,130 1,131 986 1,049 113,600
2026/06/03 1,145 1,220 1,120 1,153 138,200
2026/06/02 1,101 1,153 1,075 1,141 49,400
2026/06/01 1,181 1,233 1,100 1,112 88,800
2026/05/29 1,151 1,215 1,130 1,175 76,200
2026/05/28 1,098 1,184 1,087 1,152 132,400
2026/05/27 1,056 1,086 1,019 1,079 119,100
2026/05/26 1,129 1,129 1,070 1,082 139,800
2026/05/25 1,229 1,342 1,120 1,144 805,200
2026/05/22 1,046 1,150 1,027 1,139 135,700
2026/05/21 986 1,067 975 1,046 134,200
2026/05/20 919 1,068 919 1,015 329,800
2026/05/19 908 966 903 918 75,600
2026/05/18 920 932 888 893 31,400
2026/05/15 878 931 878 922 34,500
2026/05/14 929 935 893 893 49,700
2026/05/13 981 981 916 929 68,800
2026/05/12 1,006 1,030 931 951 124,400
2026/05/11 1,009 1,020 969 991 100,600
2026/05/08 1,086 1,086 997 1,021 216,500
2026/05/07 1,187 1,290 1,055 1,084 620,200
2026/05/01 1,039 1,210 1,025 1,127 700,400
2026/04/30 1,173 1,270 1,015 1,025 622,100
2026/04/28 1,391 1,392 1,169 1,194 676,500
2026/04/27 1,677 2,049 1,300 1,390 1,110,600
2026/04/24 1,409 1,649 1,409 1,649 216,100
2026/04/23 1,258 1,350 1,217 1,349 42,600
2026/04/22 1,210 1,257 1,190 1,257 16,800
2026/04/21 1,170 1,280 1,165 1,240 38,600
2026/04/20 1,231 1,250 1,129 1,167 37,100
2026/04/17 1,134 1,270 1,129 1,261 91,900
2026/04/16 1,095 1,129 1,082 1,129 21,000
2026/04/15 1,055 1,098 1,040 1,098 24,400
2026/04/14 1,082 1,082 1,020 1,025 22,900
2026/04/13 1,075 1,120 1,073 1,095 49,500
2026/04/10 999 1,069 997 1,069 24,200
2026/04/09 1,014 1,024 987 1,009 56,100
2026/04/08 1,130 1,130 955 1,074 139,800
2026/04/07 982 1,137 980 1,113 185,700
2026/04/06 908 994 908 994 33,600
2026/04/03 877 904 871 904 10,200
2026/03/27 843 860 823 851 5,500
2026/03/26 862 862 841 858 3,000
2026/03/25 875 875 848 868 3,300
2026/03/24 853 880 848 879 10,900
2026/03/23 796 858 796 850 11,800
2026/03/19 803 829 796 811 8,100
2026/03/18 855 860 829 829 5,400
2026/03/17 866 869 853 853 2,400
2026/03/16 841 872 841 851 12,700
2026/03/13 840 846 839 841 5,800
2026/03/12 833 850 830 832 6,500
2026/03/11 849 865 824 845 21,800
2026/03/10 800 860 800 845 33,500
2026/03/09 806 835 794 815 58,600
2026/03/06 733 795 733 761 16,600
2026/03/05 740 765 740 748 6,600
2026/03/04 815 815 730 739 19,500
2026/03/03 727 815 727 809 45,600
2026/03/02 741 741 724 727 5,100
2026/02/27 733 750 727 748 7,600
2026/02/26 727 750 727 733 2,200
2026/02/25 738 738 730 730 400
2026/02/24 720 753 720 741 5,100
2026/02/20 748 770 715 750 22,000
2026/02/19 722 742 716 742 9,200
2026/02/18 706 725 700 712 7,500
2026/02/17 707 718 701 706 3,900
2026/02/16 703 707 701 707 5,500
2026/02/13 721 721 701 705 4,400
2026/02/12 721 726 709 720 9,800
2026/02/10 755 757 720 722 16,900
2026/02/09 693 790 693 750 97,000
2026/02/06 691 691 689 690 700
2026/02/05 701 705 689 696 1,700
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

このページの先頭へ