5310 東洋炭素(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7,560 | 7,630 | 7,170 | 7,270 | 207,700 | 7,270 |
| 2024-04-22 | 7,530 | 7,620 | 7,260 | 7,410 | 282,600 | 7,410 |
| 2024-04-19 | 7,830 | 7,900 | 7,460 | 7,620 | 335,900 | 7,620 |
| 2024-04-18 | 7,800 | 8,060 | 7,800 | 7,970 | 109,800 | 7,970 |
| 2024-04-17 | 7,870 | 8,030 | 7,790 | 7,870 | 141,600 | 7,870 |
| 2024-04-16 | 8,100 | 8,170 | 7,800 | 7,820 | 261,000 | 7,820 |
| 2024-04-15 | 8,180 | 8,300 | 8,130 | 8,190 | 138,400 | 8,190 |
| 2024-04-12 | 8,400 | 8,400 | 8,180 | 8,290 | 188,700 | 8,290 |
| 2024-04-11 | 8,200 | 8,420 | 8,110 | 8,330 | 168,000 | 8,330 |
| 2024-04-10 | 8,400 | 8,480 | 8,210 | 8,240 | 204,100 | 8,240 |
| 2024-04-09 | 8,290 | 8,370 | 8,160 | 8,350 | 225,800 | 8,350 |
| 2024-04-08 | 8,150 | 8,410 | 8,080 | 8,400 | 439,600 | 8,400 |
| 2024-04-05 | 7,830 | 8,000 | 7,790 | 7,910 | 102,100 | 7,910 |
| 2024-04-04 | 7,900 | 8,110 | 7,840 | 7,980 | 181,300 | 7,980 |
| 2024-04-03 | 7,700 | 7,850 | 7,650 | 7,740 | 220,100 | 7,740 |
| 2024-04-02 | 8,050 | 8,050 | 7,760 | 7,810 | 190,100 | 7,810 |
| 2024-04-01 | 8,250 | 8,250 | 7,900 | 7,950 | 199,800 | 7,950 |
| 2024-03-29 | 8,080 | 8,370 | 8,050 | 8,250 | 237,800 | 8,250 |
| 2024-03-28 | 8,080 | 8,170 | 7,960 | 8,020 | 156,700 | 8,020 |
| 2024-03-27 | 8,000 | 8,240 | 7,910 | 8,130 | 272,300 | 8,130 |
| 2024-03-26 | 8,050 | 8,080 | 7,860 | 7,890 | 231,800 | 7,890 |
| 2024-03-25 | 8,090 | 8,190 | 8,050 | 8,050 | 162,500 | 8,050 |
| 2024-03-22 | 8,090 | 8,260 | 8,030 | 8,240 | 230,700 | 8,240 |
| 2024-03-21 | 7,990 | 8,160 | 7,890 | 8,090 | 272,000 | 8,090 |
| 2024-03-19 | 7,910 | 7,950 | 7,710 | 7,790 | 318,000 | 7,790 |
| 2024-03-18 | 7,770 | 8,050 | 7,750 | 8,050 | 196,800 | 8,050 |
| 2024-03-15 | 7,600 | 7,760 | 7,510 | 7,680 | 156,000 | 7,680 |
| 2024-03-14 | 7,650 | 7,720 | 7,620 | 7,700 | 99,200 | 7,700 |
| 2024-03-13 | 7,840 | 7,910 | 7,610 | 7,720 | 180,800 | 7,720 |
| 2024-03-12 | 7,470 | 7,810 | 7,390 | 7,770 | 252,200 | 7,770 |
| 2024-03-11 | 7,680 | 8,030 | 7,480 | 7,560 | 433,600 | 7,560 |
| 2024-03-08 | 7,710 | 7,940 | 7,670 | 7,700 | 241,900 | 7,700 |
| 2024-03-07 | 8,110 | 8,160 | 7,670 | 7,710 | 358,200 | 7,710 |
| 2024-03-06 | 7,620 | 8,120 | 7,590 | 7,810 | 492,800 | 7,810 |
| 2024-03-05 | 7,430 | 7,860 | 7,380 | 7,770 | 508,900 | 7,770 |
| 2024-03-04 | 7,300 | 7,580 | 7,210 | 7,370 | 635,100 | 7,370 |
| 2024-03-01 | 6,750 | 7,060 | 6,750 | 6,940 | 262,800 | 6,940 |
| 2024-02-29 | 6,710 | 6,920 | 6,660 | 6,840 | 212,300 | 6,840 |
| 2024-02-28 | 6,900 | 6,920 | 6,730 | 6,740 | 199,500 | 6,740 |
| 2024-02-27 | 7,010 | 7,100 | 6,720 | 6,770 | 256,000 | 6,770 |
| 2024-02-26 | 7,020 | 7,020 | 6,800 | 6,810 | 235,300 | 6,810 |
| 2024-02-22 | 7,250 | 7,320 | 6,900 | 6,920 | 354,600 | 6,920 |
| 2024-02-21 | 7,100 | 7,190 | 6,940 | 7,000 | 386,200 | 7,000 |
| 2024-02-20 | 6,990 | 7,270 | 6,910 | 7,170 | 425,900 | 7,170 |
| 2024-02-19 | 6,930 | 6,970 | 6,730 | 6,820 | 526,200 | 6,820 |
| 2024-02-16 | 6,450 | 7,100 | 6,400 | 7,080 | 1,148,100 | 7,080 |
| 2024-02-15 | 6,260 | 6,270 | 6,240 | 6,270 | 428,700 | 6,270 |
| 2024-02-14 | 5,100 | 5,300 | 5,080 | 5,270 | 304,800 | 5,270 |
| 2024-02-13 | 5,100 | 5,200 | 5,020 | 5,200 | 172,100 | 5,200 |
| 2024-02-09 | 5,060 | 5,100 | 5,000 | 5,010 | 79,200 | 5,010 |
| 2024-02-08 | 5,030 | 5,070 | 4,950 | 5,050 | 155,200 | 5,050 |
| 2024-02-07 | 4,990 | 5,030 | 4,925 | 5,020 | 119,600 | 5,020 |
| 2024-02-06 | 4,970 | 5,080 | 4,910 | 5,050 | 120,400 | 5,050 |
| 2024-02-05 | 5,000 | 5,050 | 4,910 | 4,980 | 166,800 | 4,980 |
| 2024-02-02 | 5,000 | 5,040 | 4,950 | 4,960 | 88,800 | 4,960 |
| 2024-02-01 | 4,950 | 5,020 | 4,950 | 4,975 | 95,800 | 4,975 |
| 2024-01-31 | 4,975 | 5,020 | 4,925 | 5,020 | 102,000 | 5,020 |
| 2024-01-30 | 4,990 | 5,020 | 4,940 | 4,950 | 78,800 | 4,950 |
| 2024-01-29 | 5,020 | 5,040 | 4,930 | 4,975 | 150,300 | 4,975 |
| 2024-01-26 | 5,020 | 5,150 | 4,990 | 5,060 | 363,300 | 5,060 |
| 2024-01-25 | 4,705 | 5,040 | 4,705 | 5,040 | 298,000 | 5,040 |
| 2024-01-24 | 4,730 | 4,745 | 4,675 | 4,730 | 144,900 | 4,730 |
| 2024-01-23 | 4,830 | 4,840 | 4,685 | 4,755 | 166,700 | 4,755 |
| 2024-01-22 | 4,710 | 4,810 | 4,680 | 4,795 | 170,000 | 4,795 |
| 2024-01-19 | 4,690 | 4,750 | 4,650 | 4,690 | 208,600 | 4,690 |
| 2024-01-18 | 4,670 | 4,710 | 4,640 | 4,665 | 122,100 | 4,665 |
| 2024-01-17 | 4,850 | 4,850 | 4,690 | 4,690 | 227,900 | 4,690 |
| 2024-01-16 | 4,905 | 4,915 | 4,855 | 4,860 | 89,700 | 4,860 |
| 2024-01-15 | 4,825 | 5,000 | 4,825 | 4,970 | 168,400 | 4,970 |
| 2024-01-12 | 4,900 | 4,915 | 4,805 | 4,820 | 107,600 | 4,820 |
| 2024-01-11 | 4,965 | 4,980 | 4,885 | 4,895 | 141,900 | 4,895 |
| 2024-01-10 | 4,970 | 4,970 | 4,910 | 4,925 | 127,800 | 4,925 |
| 2024-01-09 | 4,950 | 5,000 | 4,935 | 4,975 | 143,300 | 4,975 |
| 2024-01-05 | 4,990 | 4,995 | 4,905 | 4,915 | 153,300 | 4,915 |
| 2024-01-04 | 4,785 | 4,990 | 4,750 | 4,950 | 215,100 | 4,950 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
