5310 東洋炭素(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-183,8253,8803,8003,85073,9003,850
2025-04-173,7703,8353,7703,83073,7003,830
2025-04-163,8003,8253,7253,76586,4003,765
2025-04-153,8303,8703,8053,820135,9003,820
2025-04-143,7153,7653,6803,75086,9003,750
2025-04-113,5903,6503,4953,645107,4003,645
2025-04-103,7053,7103,5903,650156,1003,650
2025-04-093,4003,4153,3003,390178,6003,390
2025-04-083,4453,5703,4353,510135,1003,510
2025-04-073,1353,3153,1203,235204,6003,235
2025-04-043,7503,7703,5203,585294,0003,585
2025-04-033,7853,9053,7703,825231,6003,825
2025-04-023,9704,0553,9453,995178,7003,995
2025-04-013,9653,9853,9253,92584,0003,925
2025-03-313,9653,9753,8953,915141,4003,915
2025-03-284,1154,1404,0404,05083,1004,050
2025-03-274,1004,1554,0954,140130,4004,140
2025-03-264,1654,1704,1254,14084,5004,140
2025-03-254,1504,1654,0904,150116,4004,150
2025-03-244,1504,1554,0704,110116,8004,110
2025-03-214,1954,2004,1454,150124,0004,150
2025-03-194,1954,2404,1454,155156,9004,155
2025-03-184,1854,2004,1504,170146,0004,170
2025-03-174,0504,0854,0354,070131,2004,070
2025-03-144,0004,0453,9604,010182,1004,010
2025-03-134,0104,0153,9203,960100,7003,960
2025-03-124,0004,0203,9303,995124,9003,995
2025-03-113,9503,9853,8603,985125,8003,985
2025-03-103,9403,9803,9153,965109,4003,965
2025-03-073,8453,9203,8153,915120,3003,915
2025-03-063,8703,9153,8603,900101,5003,900
2025-03-053,8153,8403,7853,800119,8003,800
2025-03-043,8003,8203,7603,805137,2003,805
2025-03-033,8303,8703,8303,850133,5003,850
2025-02-283,8503,8753,7953,815192,8003,815
2025-02-273,9353,9553,9103,940100,7003,940
2025-02-263,8753,9303,8453,930165,9003,930
2025-02-253,8903,9503,8903,900134,7003,900
2025-02-213,8753,9653,8553,900242,7003,900
2025-02-203,9904,0003,9003,920156,5003,920
2025-02-194,1204,1253,9904,010173,4004,010
2025-02-183,9954,1203,9554,065398,6004,065
2025-02-173,7503,9103,7253,850446,0003,850
2025-02-144,1204,1254,0204,030297,6004,030
2025-02-134,0454,0904,0254,085144,2004,085
2025-02-124,0604,0653,9804,025230,1004,025
2025-02-103,8754,0603,8754,015220,9004,015
2025-02-073,9003,9003,8553,87585,8003,875
2025-02-063,8503,9103,8503,910109,7003,910
2025-02-053,9053,9153,8503,855109,6003,855
2025-02-043,8853,9053,8503,860153,7003,860
2025-02-033,9303,9403,8303,830266,0003,830
2025-01-313,9903,9953,9603,995110,6003,995
2025-01-303,9854,0103,9754,00570,0004,005
2025-01-294,0454,0653,9904,00594,8004,005
2025-01-283,9904,0053,9504,000126,7004,000
2025-01-274,0754,0753,9954,015110,1004,015
2025-01-244,0554,1004,0254,035141,2004,035
2025-01-234,0854,0904,0054,065126,6004,065
2025-01-224,0704,1154,0654,100113,9004,100
2025-01-214,1154,1154,0404,070106,4004,070
2025-01-204,0154,1104,0154,110187,1004,110
2025-01-173,9504,0003,9253,990126,4003,990
2025-01-164,0454,0603,9603,990196,4003,990
2025-01-154,0154,0203,9453,965205,5003,965
2025-01-144,1354,1353,9904,005278,7004,005
2025-01-104,1654,1904,1154,140205,3004,140
2025-01-094,2254,2254,1504,200222,8004,200
2025-01-084,2604,3204,2204,265176,4004,265
2025-01-074,3804,3804,2704,285228,3004,285
2025-01-064,3054,3154,2604,270201,6004,270

分割・併合履歴 : [2007-05-28]1株→1.5株