暗号資産
FISCO BTC Index
7/27 15:52:55
17,473,427
5301 東証プライム ガラス・土石製品
東海カーボン
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 860.0 | 865.6 | 853.5 | 854.3 | 1,528,700 | 854.3 |
| 2024/9/3 | 884.5 | 890.0 | 876.3 | 878.2 | 735,200 | 878.2 |
| 2024/9/2 | 895.0 | 895.0 | 879.3 | 884.2 | 948,700 | 884.2 |
| 2024/8/30 | 892.3 | 894.4 | 887.0 | 889.7 | 780,300 | 889.7 |
| 2024/8/29 | 895.0 | 895.0 | 881.0 | 888.8 | 1,902,700 | 888.8 |
| 2024/8/28 | 892.8 | 896.8 | 885.9 | 890.9 | 613,700 | 890.9 |
| 2024/8/27 | 892.6 | 902.9 | 887.3 | 901.8 | 740,700 | 901.8 |
| 2024/8/26 | 883.2 | 892.9 | 876.5 | 888.4 | 1,008,800 | 888.4 |
| 2024/8/23 | 886.8 | 890.0 | 878.3 | 881.5 | 736,300 | 881.5 |
| 2024/8/22 | 895.0 | 898.7 | 882.6 | 884.4 | 886,300 | 884.4 |
| 2024/8/21 | 878.9 | 888.6 | 875.3 | 887.6 | 806,200 | 887.6 |
| 2024/8/20 | 881.9 | 889.8 | 879.0 | 887.6 | 1,154,600 | 887.6 |
| 2024/8/19 | 893.7 | 900.3 | 880.4 | 880.7 | 1,039,800 | 880.7 |
| 2024/8/16 | 895.6 | 904.3 | 890.6 | 898.6 | 1,191,700 | 898.6 |
| 2024/8/15 | 880.0 | 887.0 | 877.0 | 884.5 | 1,050,100 | 884.5 |
| 2024/8/14 | 875.0 | 888.7 | 873.2 | 880.4 | 1,289,500 | 880.4 |
| 2024/8/13 | 865.0 | 875.0 | 856.0 | 874.0 | 1,480,600 | 874.0 |
| 2024/8/9 | 869.0 | 879.6 | 851.5 | 867.5 | 2,927,300 | 867.5 |
| 2024/8/8 | 840.0 | 865.0 | 833.0 | 835.7 | 1,629,900 | 835.7 |
| 2024/8/7 | 818.6 | 869.5 | 813.0 | 844.7 | 2,405,100 | 844.7 |