東洋水産(2875) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/29 5,820.0 5,820.0 5,600.0 5,740.0 351,700
2020/09/28 5,810.0 5,870.0 5,770.0 5,860.0 440,600
2020/09/25 5,770.0 5,770.0 5,720.0 5,750.0 302,300
2020/09/24 5,720.0 5,770.0 5,660.0 5,710.0 381,800
2020/09/23 5,780.0 5,840.0 5,630.0 5,720.0 438,100
2020/09/18 5,670.0 5,710.0 5,610.0 5,680.0 594,200
2020/09/17 5,660.0 5,680.0 5,600.0 5,680.0 372,400
2020/09/16 5,560.0 5,650.0 5,520.0 5,640.0 385,300
2020/09/15 5,680.0 5,680.0 5,550.0 5,580.0 297,800
2020/09/14 5,680.0 5,700.0 5,600.0 5,680.0 235,800
2020/09/11 5,610.0 5,680.0 5,570.0 5,680.0 373,700
2020/09/10 5,590.0 5,690.0 5,580.0 5,650.0 333,200
2020/09/09 5,590.0 5,640.0 5,520.0 5,580.0 408,300
2020/09/08 5,630.0 5,700.0 5,600.0 5,690.0 281,800
2020/09/07 5,870.0 5,870.0 5,670.0 5,690.0 279,500
2020/09/04 6,000.0 6,030.0 5,870.0 5,910.0 241,000
2020/09/03 6,040.0 6,100.0 6,000.0 6,040.0 268,200
2020/09/02 5,950.0 6,020.0 5,930.0 5,990.0 317,200
2020/09/01 6,000.0 6,030.0 5,860.0 5,960.0 354,100
2020/08/31 6,020.0 6,120.0 6,010.0 6,020.0 340,500
2020/08/28 6,130.0 6,190.0 5,980.0 6,070.0 491,800
2020/08/27 6,160.0 6,250.0 6,130.0 6,230.0 358,200
2020/08/26 6,210.0 6,260.0 6,070.0 6,120.0 424,400
2020/08/25 6,310.0 6,350.0 6,250.0 6,250.0 251,100
2020/08/24 6,250.0 6,310.0 6,240.0 6,280.0 112,000
2020/08/21 6,340.0 6,350.0 6,250.0 6,250.0 237,500
2020/08/20 6,340.0 6,410.0 6,330.0 6,330.0 175,800
2020/08/19 6,440.0 6,450.0 6,360.0 6,380.0 195,400
2020/08/18 6,260.0 6,460.0 6,260.0 6,450.0 328,000
2020/08/17 6,330.0 6,390.0 6,230.0 6,230.0 276,900
2020/08/14 6,350.0 6,380.0 6,320.0 6,380.0 301,700
2020/08/13 6,410.0 6,410.0 6,310.0 6,330.0 520,300
2020/08/12 6,350.0 6,460.0 6,310.0 6,410.0 453,600
2020/08/11 6,300.0 6,330.0 6,240.0 6,310.0 356,800
2020/08/07 6,350.0 6,420.0 6,310.0 6,340.0 263,700
2020/08/06 6,350.0 6,400.0 6,310.0 6,340.0 257,700
2020/08/05 6,430.0 6,480.0 6,360.0 6,400.0 395,100
2020/08/04 6,330.0 6,450.0 6,330.0 6,380.0 435,900
2020/08/03 6,450.0 6,450.0 6,140.0 6,230.0 605,600
2020/07/31 6,400.0 6,580.0 6,320.0 6,400.0 638,200
2020/07/30 6,350.0 6,480.0 6,330.0 6,390.0 313,400
2020/07/29 6,300.0 6,360.0 6,250.0 6,310.0 320,700
2020/07/28 6,240.0 6,340.0 6,240.0 6,290.0 236,200
2020/07/27 6,220.0 6,340.0 6,220.0 6,330.0 250,500
2020/07/22 6,290.0 6,320.0 6,220.0 6,290.0 250,500
2020/07/21 6,400.0 6,430.0 6,290.0 6,320.0 295,200
2020/07/20 6,330.0 6,370.0 6,250.0 6,330.0 230,700
2020/07/17 6,200.0 6,300.0 6,200.0 6,300.0 276,300
2020/07/16 6,310.0 6,380.0 6,150.0 6,200.0 337,900
2020/07/15 6,280.0 6,380.0 6,230.0 6,380.0 304,000