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

トーモク(3946)の株価時系列情報

トーモク(3946)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
2018/12/28 1,739 1,739 1,688 1,694 21,100
2018/12/27 1,700 1,748 1,693 1,744 12,600
2018/12/26 1,630 1,672 1,628 1,643 11,500
2018/12/25 1,590 1,606 1,551 1,591 31,100
2018/12/21 1,589 1,616 1,552 1,607 30,400
2018/12/20 1,659 1,671 1,615 1,615 14,900
2018/12/19 1,660 1,672 1,653 1,659 6,400
2018/12/18 1,670 1,670 1,647 1,660 8,700
2018/12/17 1,692 1,707 1,690 1,690 19,700
2018/12/14 1,743 1,743 1,690 1,690 29,400
2018/12/13 1,758 1,769 1,743 1,748 17,600
2018/12/12 1,756 1,776 1,755 1,755 12,200
2018/12/11 1,750 1,771 1,747 1,756 25,900
2018/12/10 1,781 1,790 1,770 1,783 15,400
2018/12/07 1,808 1,813 1,785 1,793 12,000
2018/12/06 1,842 1,842 1,797 1,804 21,400
2018/12/05 1,854 1,861 1,833 1,852 16,200
2018/12/04 1,894 1,894 1,852 1,864 10,000
2018/12/03 1,886 1,893 1,879 1,893 8,500
2018/11/30 1,865 1,890 1,865 1,885 7,000
2018/11/29 1,876 1,893 1,854 1,857 9,600
2018/11/28 1,892 1,892 1,863 1,876 8,500
2018/11/27 1,879 1,894 1,876 1,885 10,300
2018/11/26 1,857 1,875 1,857 1,857 5,100
2018/11/22 1,835 1,875 1,835 1,869 12,600
2018/11/21 1,815 1,844 1,800 1,830 11,900
2018/11/20 1,859 1,859 1,815 1,840 12,400
2018/11/19 1,870 1,873 1,841 1,859 8,900
2018/11/16 1,889 1,897 1,844 1,870 23,300
2018/11/15 1,883 1,898 1,868 1,877 11,400
2018/11/14 1,913 1,920 1,889 1,890 12,900
2018/11/13 1,921 1,921 1,880 1,910 12,900
2018/11/12 1,993 1,993 1,952 1,953 9,700
2018/11/09 1,981 2,003 1,981 1,993 10,300
2018/11/08 1,987 1,994 1,980 1,989 8,800
2018/11/07 1,989 1,995 1,946 1,956 15,300
2018/11/06 1,970 1,999 1,962 1,989 10,500
2018/11/05 1,994 1,994 1,963 1,963 41,100
2018/11/02 1,965 2,000 1,965 1,994 44,500
2018/11/01 1,955 1,969 1,919 1,961 21,100
2018/10/31 1,935 1,951 1,927 1,941 10,400
2018/10/30 1,894 1,950 1,894 1,914 19,500
2018/10/29 1,900 1,939 1,894 1,899 11,100
2018/10/26 1,894 1,914 1,882 1,900 13,400
2018/10/25 1,881 1,902 1,856 1,891 46,000
2018/10/24 1,896 1,916 1,896 1,900 16,100
2018/10/23 1,919 1,919 1,894 1,894 22,900
2018/10/22 1,940 1,947 1,920 1,933 13,000
2018/10/19 1,903 1,964 1,901 1,956 11,500
2018/10/18 1,987 1,990 1,927 1,931 24,700
2018/10/17 1,974 1,987 1,953 1,987 20,900
2018/10/16 1,928 1,943 1,918 1,934 14,100
2018/10/15 1,980 1,980 1,940 1,945 20,600
2018/10/12 2,016 2,020 1,983 1,986 13,600
2018/10/11 2,012 2,037 2,000 2,016 42,300
2018/10/10 2,089 2,094 2,070 2,085 8,500
2018/10/09 2,114 2,114 2,052 2,067 20,600
2018/10/05 2,141 2,164 2,106 2,114 31,300
2018/10/04 2,146 2,185 2,139 2,178 20,200
2018/10/03 2,138 2,170 2,125 2,135 25,100
2018/10/02 2,134 2,158 2,110 2,138 44,400
2018/10/01 2,128 2,140 2,105 2,126 25,200
2018/09/28 2,113 2,139 2,101 2,109 18,100
2018/09/27 2,111 2,140 2,100 2,108 14,400
2018/09/26 2,132 2,135 2,100 2,132 18,700
2018/09/25 2,094 2,135 2,093 2,135 21,200
2018/09/21 2,065 2,102 2,057 2,094 17,800
2018/09/20 2,053 2,072 2,053 2,065 10,900
2018/09/19 2,047 2,067 2,032 2,057 17,700
2018/09/18 2,001 2,036 2,000 2,035 12,200
2018/09/14 2,002 2,015 2,000 2,012 21,100
2018/09/13 1,988 2,009 1,988 2,006 7,300
2018/09/12 2,010 2,010 1,973 1,993 15,500
2018/09/11 2,005 2,013 1,988 2,007 11,700
2018/09/10 2,010 2,013 1,994 2,005 13,400
2018/09/07 1,982 1,992 1,969 1,992 9,900
2018/09/06 1,992 1,992 1,966 1,981 10,800
2018/09/05 1,997 2,019 1,985 1,992 18,700
2018/09/04 2,003 2,003 1,983 1,993 6,300
2018/09/03 2,024 2,024 1,981 1,987 10,700
2018/08/31 1,997 2,033 1,988 2,033 24,600
2018/08/30 1,996 2,008 1,987 1,997 7,400
2018/08/29 2,005 2,011 1,988 1,996 6,500
2018/08/28 2,011 2,017 1,990 1,996 7,700
2018/08/27 1,983 2,009 1,976 2,000 13,900
2018/08/24 1,983 1,991 1,970 1,986 10,100
2018/08/23 1,929 1,979 1,929 1,971 13,300
2018/08/22 1,909 1,938 1,909 1,929 6,800
2018/08/21 1,896 1,912 1,894 1,898 6,900
2018/08/20 1,906 1,906 1,896 1,897 9,600
2018/08/17 1,896 1,925 1,896 1,916 7,500
2018/08/16 1,916 1,916 1,895 1,896 10,300
2018/08/15 1,946 1,946 1,908 1,917 8,200
2018/08/14 1,907 1,934 1,907 1,934 3,400
2018/08/13 1,925 1,925 1,897 1,897 19,100
2018/08/10 1,942 1,952 1,924 1,930 13,400
2018/08/09 1,951 2,030 1,924 1,954 30,800
2018/08/08 1,986 2,007 1,934 1,947 29,400
2018/08/07 1,987 2,002 1,984 1,986 11,000
2018/08/06 2,012 2,015 1,985 1,991 21,400
2018/08/03 2,073 2,073 2,000 2,014 22,700
2018/08/02 1,988 2,060 1,988 2,036 25,800
2018/08/01 2,017 2,033 1,977 1,988 52,000
2018/07/31 2,154 2,154 1,960 2,067 55,800
2018/07/30 2,148 2,181 2,136 2,180 17,600
2018/07/27 2,114 2,130 2,102 2,128 9,500
2018/07/26 2,060 2,123 2,060 2,099 15,500
2018/07/25 2,032 2,064 2,032 2,060 5,800
2018/07/24 2,023 2,035 2,023 2,028 6,700
2018/07/23 2,013 2,061 2,013 2,022 12,300
2018/07/20 2,009 2,038 2,008 2,028 9,700
2018/07/19 2,024 2,033 2,021 2,026 5,400
2018/07/18 2,023 2,049 2,017 2,022 11,000
2018/07/17 1,980 2,023 1,980 2,023 10,000
2018/07/13 1,979 1,991 1,970 1,978 8,100
2018/07/12 1,994 2,004 1,973 1,979 10,900
2018/07/11 2,011 2,011 1,987 1,991 12,100
2018/07/10 2,037 2,045 2,009 2,009 17,700
2018/07/09 1,991 2,018 1,988 2,013 9,100
2018/07/06 1,986 1,996 1,975 1,994 12,600
2018/07/05 2,020 2,020 1,980 1,992 33,000
2018/07/04 1,970 2,023 1,970 2,019 19,800
2018/07/03 2,015 2,017 1,960 1,975 25,500
2018/07/02 2,036 2,043 2,001 2,006 16,500
2018/06/29 2,049 2,049 2,025 2,037 10,100
2018/06/28 2,066 2,068 2,043 2,050 13,900
2018/06/27 2,057 2,076 2,057 2,068 6,700
2018/06/26 2,027 2,084 2,027 2,079 9,000
2018/06/25 2,067 2,072 2,057 2,061 10,700
2018/06/22 2,078 2,092 2,059 2,082 13,000
2018/06/21 2,107 2,121 2,090 2,097 11,800
2018/06/20 2,128 2,134 2,090 2,118 12,700
2018/06/19 2,185 2,185 2,104 2,127 16,300
2018/06/18 2,196 2,196 2,183 2,186 6,000
2018/06/15 2,202 2,210 2,182 2,195 14,700
2018/06/14 2,213 2,213 2,191 2,202 7,500
2018/06/13 2,208 2,231 2,208 2,223 10,200
2018/06/12 2,221 2,228 2,206 2,208 6,500
2018/06/11 2,230 2,249 2,222 2,222 26,100
2018/06/08 2,234 2,250 2,225 2,230 31,900
2018/06/07 2,209 2,246 2,209 2,234 25,700
2018/06/06 2,196 2,222 2,190 2,192 20,900
2018/06/05 2,202 2,220 2,190 2,204 20,200
2018/06/04 2,163 2,201 2,163 2,201 14,100
2018/06/01 2,141 2,171 2,140 2,148 7,300
2018/05/31 2,157 2,167 2,147 2,147 14,500
2018/05/30 2,180 2,188 2,142 2,154 15,500
2018/05/29 2,183 2,210 2,178 2,204 17,300
2018/05/28 2,208 2,208 2,184 2,184 6,800
2018/05/25 2,210 2,225 2,194 2,196 12,400
2018/05/24 2,234 2,239 2,202 2,205 16,400
2018/05/23 2,228 2,300 2,218 2,242 51,600
2018/05/22 2,230 2,234 2,208 2,213 9,300
2018/05/21 2,200 2,230 2,194 2,219 22,700
2018/05/18 2,190 2,199 2,183 2,194 10,300
2018/05/17 2,200 2,217 2,183 2,190 25,800
2018/05/16 2,179 2,200 2,178 2,194 11,300
2018/05/15 2,191 2,197 2,172 2,179 11,700
2018/05/14 2,222 2,222 2,162 2,178 25,000
2018/05/11 2,175 2,199 2,175 2,190 21,900
2018/05/10 2,180 2,198 2,161 2,169 29,200
2018/05/09 2,189 2,189 2,153 2,165 24,900
2018/05/08 2,238 2,238 2,149 2,160 87,600
2018/05/07 2,100 2,100 2,043 2,066 17,400
2018/05/02 2,012 2,050 2,011 2,050 12,000
2018/05/01 2,020 2,026 2,008 2,013 8,500
2018/04/27 2,013 2,032 2,007 2,028 24,900
2018/04/26 2,124 2,137 1,980 2,043 48,600
2018/04/25 2,112 2,128 2,110 2,124 6,600
2018/04/24 2,082 2,116 2,068 2,112 8,000
2018/04/23 2,080 2,080 2,068 2,079 3,000
2018/04/20 2,054 2,084 2,053 2,084 5,500
2018/04/19 2,072 2,072 2,059 2,067 9,600
2018/04/18 2,075 2,084 2,070 2,079 7,200
2018/04/17 2,085 2,085 2,071 2,079 4,000
2018/04/16 2,088 2,105 2,082 2,096 10,600
2018/04/13 2,071 2,086 2,068 2,079 8,300
2018/04/12 2,103 2,103 2,061 2,063 8,400
2018/04/11 2,121 2,121 2,098 2,107 6,300
2018/04/10 2,125 2,135 2,110 2,118 9,400
2018/04/09 2,131 2,131 2,117 2,125 7,500
2018/04/06 2,126 2,160 2,125 2,136 13,100
2018/04/05 2,160 2,160 2,125 2,139 20,800
2018/04/04 2,127 2,159 2,127 2,158 21,700
2018/04/03 2,125 2,135 2,116 2,119 13,400
2018/04/02 2,153 2,153 2,126 2,129 11,800
2018/03/30 2,155 2,160 2,116 2,124 10,600
2018/03/29 2,138 2,143 2,097 2,141 11,400
2018/03/28 2,129 2,138 2,092 2,137 7,900
2018/03/27 2,091 2,149 2,091 2,149 19,000
2018/03/26 2,046 2,105 2,046 2,083 14,100
2018/03/23 2,097 2,114 2,059 2,080 18,300
2018/03/22 2,156 2,160 2,147 2,158 5,600
2018/03/20 2,129 2,159 2,112 2,158 6,800
2018/03/19 2,160 2,160 2,121 2,139 7,100
2018/03/16 2,132 2,165 2,112 2,159 24,000
2018/03/15 2,130 2,149 2,127 2,132 6,000
2018/03/14 2,090 2,128 2,090 2,121 8,300
2018/03/13 2,082 2,133 2,082 2,119 7,200
2018/03/12 2,083 2,094 2,075 2,091 6,500
2018/03/09 2,077 2,104 2,064 2,066 17,700
2018/03/08 2,099 2,099 2,072 2,077 5,400
2018/03/07 2,060 2,112 2,060 2,085 12,700
2018/03/06 2,076 2,099 2,076 2,083 7,900
2018/03/05 2,077 2,081 2,052 2,070 16,000
2018/03/02 2,057 2,100 2,050 2,060 13,800
2018/03/01 2,099 2,106 2,087 2,088 15,800
2018/02/28 2,096 2,114 2,096 2,100 16,500
2018/02/27 2,097 2,110 2,090 2,098 8,500
2018/02/26 2,091 2,113 2,077 2,085 4,700
2018/02/23 2,060 2,091 2,060 2,079 6,800
2018/02/22 2,086 2,087 2,053 2,053 13,100
2018/02/21 2,094 2,128 2,083 2,084 7,900
2018/02/20 2,079 2,120 2,051 2,102 16,500
2018/02/19 2,058 2,088 2,058 2,080 11,900
2018/02/16 2,044 2,080 2,040 2,049 13,800
2018/02/15 2,050 2,060 2,025 2,032 16,800
2018/02/14 2,053 2,062 2,021 2,021 25,300
2018/02/13 2,124 2,130 2,063 2,071 17,100
2018/02/09 2,040 2,093 2,033 2,085 28,600
2018/02/08 2,180 2,180 2,101 2,107 23,300
2018/02/07 2,150 2,207 2,140 2,140 33,000
2018/02/06 2,071 2,112 2,044 2,100 52,200
2018/02/05 2,224 2,237 2,182 2,191 29,700
2018/02/02 2,236 2,258 2,228 2,255 17,900
2018/02/01 2,195 2,240 2,195 2,222 25,700
2018/01/31 2,237 2,261 2,186 2,194 36,200
2018/01/30 2,270 2,270 2,211 2,233 21,200
2018/01/29 2,254 2,290 2,251 2,268 11,400
2018/01/26 2,257 2,270 2,251 2,253 8,100
2018/01/25 2,273 2,274 2,247 2,252 10,400
2018/01/24 2,261 2,298 2,261 2,275 10,900
2018/01/23 2,289 2,289 2,259 2,261 10,400
2018/01/22 2,287 2,289 2,275 2,282 9,500
2018/01/19 2,322 2,322 2,289 2,290 8,200
2018/01/18 2,310 2,360 2,301 2,303 19,700
2018/01/17 2,310 2,324 2,285 2,291 13,000
2018/01/16 2,331 2,346 2,318 2,325 9,000
2018/01/15 2,347 2,377 2,332 2,340 19,700
2018/01/12 2,367 2,386 2,331 2,335 17,400
2018/01/11 2,360 2,393 2,359 2,385 15,500
2018/01/10 2,357 2,397 2,357 2,360 27,200
2018/01/09 2,354 2,362 2,306 2,362 20,700
2018/01/05 2,355 2,360 2,316 2,336 39,800
2018/01/04 2,298 2,348 2,290 2,343 53,600

このページの先頭へ