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
2020/12/30 1,729 1,732 1,694 1,709 75,700
2020/12/29 1,741 1,745 1,710 1,745 24,400
2020/12/28 1,692 1,724 1,680 1,723 50,400
2020/12/25 1,693 1,707 1,680 1,698 10,500
2020/12/24 1,700 1,710 1,685 1,694 11,800
2020/12/23 1,710 1,710 1,675 1,690 31,200
2020/12/22 1,699 1,706 1,679 1,692 78,000
2020/12/21 1,717 1,727 1,692 1,716 50,200
2020/12/18 1,729 1,759 1,725 1,732 37,400
2020/12/17 1,718 1,726 1,710 1,719 22,000
2020/12/16 1,723 1,734 1,714 1,723 8,300
2020/12/15 1,710 1,735 1,710 1,711 9,500
2020/12/14 1,710 1,713 1,667 1,707 48,600
2020/12/11 1,715 1,715 1,683 1,707 11,200
2020/12/10 1,733 1,733 1,707 1,717 8,000
2020/12/09 1,720 1,735 1,710 1,733 9,300
2020/12/08 1,711 1,723 1,694 1,700 10,600
2020/12/07 1,763 1,764 1,723 1,733 22,000
2020/12/04 1,742 1,752 1,724 1,737 14,000
2020/12/03 1,756 1,767 1,731 1,731 13,600
2020/12/02 1,750 1,770 1,742 1,755 22,200
2020/12/01 1,730 1,767 1,716 1,748 18,700
2020/11/30 1,723 1,770 1,695 1,730 30,700
2020/11/27 1,726 1,730 1,700 1,723 23,600
2020/11/26 1,702 1,734 1,698 1,727 8,200
2020/11/25 1,714 1,720 1,693 1,693 6,300
2020/11/24 1,712 1,721 1,681 1,690 9,700
2020/11/20 1,700 1,705 1,672 1,674 10,100
2020/11/19 1,710 1,710 1,682 1,700 11,100
2020/11/18 1,731 1,731 1,692 1,700 9,700
2020/11/17 1,745 1,745 1,700 1,714 12,000
2020/11/16 1,729 1,754 1,709 1,749 22,100
2020/11/13 1,730 1,730 1,696 1,696 11,200
2020/11/12 1,778 1,778 1,735 1,738 11,700
2020/11/11 1,760 1,778 1,733 1,778 15,600
2020/11/10 1,777 1,777 1,712 1,731 24,800
2020/11/09 1,791 1,791 1,736 1,750 17,300
2020/11/06 1,826 1,826 1,766 1,791 25,300
2020/11/05 1,754 1,884 1,711 1,846 80,400
2020/11/04 1,693 1,730 1,669 1,730 20,800
2020/11/02 1,660 1,691 1,651 1,685 12,100
2020/10/30 1,711 1,711 1,635 1,644 10,700
2020/10/29 1,689 1,701 1,687 1,698 3,200
2020/10/28 1,695 1,700 1,675 1,700 9,900
2020/10/27 1,661 1,699 1,657 1,699 13,100
2020/10/26 1,660 1,683 1,639 1,679 19,100
2020/10/23 1,679 1,682 1,654 1,661 3,300
2020/10/22 1,691 1,691 1,664 1,671 6,300
2020/10/21 1,667 1,707 1,662 1,692 8,100
2020/10/20 1,716 1,716 1,645 1,652 13,300
2020/10/19 1,666 1,716 1,666 1,716 11,600
2020/10/16 1,670 1,693 1,661 1,666 8,400
2020/10/15 1,699 1,710 1,643 1,681 10,800
2020/10/14 1,712 1,717 1,694 1,712 5,600
2020/10/13 1,726 1,728 1,695 1,725 8,100
2020/10/12 1,745 1,745 1,700 1,709 9,500
2020/10/09 1,753 1,753 1,715 1,734 11,400
2020/10/08 1,726 1,770 1,720 1,744 17,400
2020/10/07 1,718 1,741 1,718 1,724 11,400
2020/10/06 1,737 1,742 1,696 1,714 17,500
2020/10/05 1,703 1,737 1,686 1,737 25,000
2020/10/02 1,683 1,697 1,665 1,675 15,300
2020/09/30 1,737 1,738 1,671 1,675 20,100
2020/09/29 1,768 1,768 1,725 1,744 21,300
2020/09/28 1,710 1,779 1,710 1,779 43,600
2020/09/25 1,658 1,727 1,657 1,711 23,400
2020/09/24 1,693 1,693 1,649 1,658 20,400
2020/09/23 1,681 1,692 1,662 1,690 17,600
2020/09/18 1,708 1,739 1,687 1,687 36,500
2020/09/17 1,700 1,709 1,683 1,709 6,300
2020/09/16 1,693 1,715 1,684 1,701 11,200
2020/09/15 1,705 1,705 1,679 1,700 9,400
2020/09/14 1,717 1,724 1,701 1,718 11,900
2020/09/11 1,715 1,721 1,695 1,698 17,200
2020/09/10 1,684 1,704 1,684 1,704 15,000
2020/09/09 1,676 1,686 1,659 1,669 38,000
2020/09/08 1,725 1,731 1,700 1,716 19,000
2020/09/07 1,699 1,747 1,698 1,724 24,600
2020/09/04 1,641 1,707 1,641 1,701 18,900
2020/09/03 1,658 1,677 1,651 1,663 22,200
2020/09/02 1,654 1,654 1,631 1,636 35,900
2020/09/01 1,644 1,644 1,624 1,633 7,300
2020/08/31 1,637 1,678 1,637 1,646 10,400
2020/08/28 1,643 1,655 1,608 1,634 18,200
2020/08/27 1,670 1,670 1,625 1,643 13,700
2020/08/26 1,677 1,677 1,584 1,672 56,900
2020/08/25 1,613 1,685 1,608 1,685 40,100
2020/08/24 1,640 1,640 1,561 1,603 74,800
2020/08/21 1,628 1,637 1,609 1,636 9,100
2020/08/20 1,600 1,625 1,586 1,622 54,900
2020/08/19 1,629 1,629 1,593 1,601 17,600
2020/08/18 1,650 1,650 1,611 1,612 11,000
2020/08/17 1,643 1,650 1,630 1,650 10,400
2020/08/14 1,636 1,641 1,624 1,626 21,000
2020/08/13 1,654 1,664 1,625 1,654 24,200
2020/08/12 1,611 1,664 1,607 1,638 22,000
2020/08/11 1,614 1,627 1,604 1,611 23,300
2020/08/07 1,608 1,629 1,596 1,618 14,900
2020/08/06 1,612 1,612 1,591 1,592 29,700
2020/08/05 1,600 1,620 1,566 1,614 81,100
2020/08/04 1,600 1,631 1,600 1,600 28,500
2020/08/03 1,674 1,695 1,573 1,600 107,500
2020/07/31 1,746 1,785 1,627 1,682 64,800
2020/07/30 1,795 1,795 1,679 1,756 43,100
2020/07/29 1,830 1,831 1,798 1,801 10,300
2020/07/28 1,819 1,843 1,812 1,828 9,400
2020/07/27 1,807 1,819 1,784 1,819 16,300
2020/07/22 1,830 1,834 1,811 1,815 10,100
2020/07/21 1,821 1,850 1,803 1,849 24,800
2020/07/20 1,797 1,824 1,783 1,821 16,700
2020/07/17 1,799 1,809 1,783 1,797 19,800
2020/07/16 1,773 1,808 1,773 1,793 8,500
2020/07/15 1,804 1,821 1,780 1,789 22,300
2020/07/14 1,771 1,790 1,764 1,778 13,400
2020/07/13 1,765 1,803 1,765 1,785 15,800
2020/07/10 1,751 1,764 1,710 1,732 32,500
2020/07/09 1,717 1,775 1,703 1,762 30,000
2020/07/08 1,743 1,759 1,716 1,716 14,500
2020/07/07 1,776 1,780 1,731 1,751 25,300
2020/07/06 1,798 1,828 1,779 1,787 65,700
2020/07/03 1,750 1,796 1,740 1,796 35,700
2020/07/02 1,779 1,785 1,736 1,740 37,300
2020/07/01 1,781 1,781 1,743 1,760 21,500
2020/06/30 1,770 1,784 1,764 1,769 26,500
2020/06/29 1,742 1,776 1,725 1,762 33,600
2020/06/26 1,704 1,748 1,704 1,744 18,200
2020/06/25 1,699 1,709 1,675 1,687 15,300
2020/06/24 1,738 1,738 1,708 1,713 11,200
2020/06/23 1,730 1,756 1,715 1,732 16,400
2020/06/22 1,747 1,751 1,716 1,716 7,300
2020/06/19 1,720 1,755 1,696 1,751 38,400
2020/06/18 1,700 1,716 1,687 1,716 10,200
2020/06/17 1,713 1,717 1,672 1,686 16,500
2020/06/16 1,657 1,717 1,657 1,717 19,200
2020/06/15 1,677 1,695 1,652 1,657 17,500
2020/06/12 1,661 1,689 1,641 1,669 22,400
2020/06/11 1,726 1,726 1,685 1,693 20,100
2020/06/10 1,736 1,736 1,712 1,726 12,500
2020/06/09 1,735 1,737 1,712 1,737 9,600
2020/06/08 1,744 1,744 1,720 1,735 14,200
2020/06/05 1,716 1,726 1,707 1,715 23,900
2020/06/04 1,764 1,764 1,710 1,731 37,900
2020/06/03 1,772 1,772 1,724 1,759 19,100
2020/06/02 1,741 1,795 1,736 1,755 39,200
2020/06/01 1,722 1,739 1,703 1,739 14,500
2020/05/29 1,700 1,742 1,697 1,722 44,100
2020/05/28 1,703 1,706 1,674 1,704 46,700
2020/05/27 1,737 1,737 1,670 1,698 56,800
2020/05/26 1,738 1,745 1,724 1,741 13,600
2020/05/25 1,735 1,738 1,702 1,738 15,000
2020/05/22 1,760 1,760 1,704 1,713 15,100
2020/05/21 1,756 1,763 1,736 1,760 10,700
2020/05/20 1,758 1,763 1,745 1,758 12,100
2020/05/19 1,789 1,792 1,753 1,767 16,700
2020/05/18 1,772 1,784 1,741 1,780 32,400
2020/05/15 1,764 1,773 1,736 1,769 26,500
2020/05/14 1,753 1,779 1,730 1,730 15,300
2020/05/13 1,758 1,779 1,732 1,760 49,300
2020/05/12 1,771 1,774 1,718 1,759 52,500
2020/05/11 1,739 1,775 1,705 1,772 79,600
2020/05/08 1,582 1,761 1,536 1,720 69,800
2020/05/07 1,524 1,547 1,517 1,542 24,300
2020/05/01 1,550 1,550 1,502 1,517 12,300
2020/04/30 1,573 1,578 1,546 1,550 17,100
2020/04/28 1,504 1,537 1,503 1,529 11,200
2020/04/27 1,499 1,529 1,489 1,523 16,300
2020/04/24 1,502 1,509 1,479 1,499 26,400
2020/04/23 1,491 1,523 1,491 1,523 11,400
2020/04/22 1,482 1,514 1,450 1,483 16,300
2020/04/21 1,501 1,508 1,478 1,502 9,000
2020/04/20 1,523 1,543 1,521 1,524 13,200
2020/04/17 1,547 1,569 1,523 1,523 18,600
2020/04/16 1,491 1,536 1,491 1,536 27,200
2020/04/15 1,503 1,514 1,479 1,491 17,000
2020/04/14 1,509 1,523 1,490 1,503 13,400
2020/04/13 1,558 1,558 1,496 1,509 10,100
2020/04/10 1,526 1,558 1,498 1,558 19,000
2020/04/09 1,517 1,539 1,484 1,509 18,700
2020/04/08 1,488 1,530 1,470 1,523 31,500
2020/04/07 1,470 1,480 1,408 1,470 19,300
2020/04/06 1,371 1,450 1,350 1,440 36,600
2020/04/03 1,391 1,428 1,339 1,361 24,500
2020/04/02 1,408 1,427 1,388 1,392 27,500
2020/04/01 1,504 1,546 1,438 1,451 32,100
2020/03/31 1,533 1,549 1,495 1,526 41,300
2020/03/30 1,558 1,561 1,508 1,548 40,100
2020/03/27 1,562 1,595 1,482 1,595 58,800
2020/03/26 1,431 1,503 1,412 1,498 38,200
2020/03/25 1,453 1,461 1,400 1,461 34,700
2020/03/24 1,336 1,393 1,302 1,393 30,000
2020/03/23 1,281 1,306 1,246 1,306 41,200
2020/03/19 1,345 1,345 1,250 1,251 44,500
2020/03/18 1,410 1,418 1,313 1,315 41,400
2020/03/17 1,302 1,410 1,253 1,393 65,700
2020/03/16 1,351 1,379 1,298 1,304 36,500
2020/03/13 1,333 1,423 1,303 1,338 99,100
2020/03/12 1,441 1,444 1,379 1,393 71,200
2020/03/11 1,506 1,529 1,467 1,471 42,400
2020/03/10 1,444 1,520 1,412 1,506 58,100
2020/03/09 1,505 1,514 1,445 1,463 41,500
2020/03/06 1,527 1,530 1,504 1,509 29,700
2020/03/05 1,577 1,577 1,536 1,539 23,800
2020/03/04 1,546 1,568 1,535 1,551 18,300
2020/03/03 1,594 1,601 1,534 1,558 36,100
2020/03/02 1,521 1,598 1,509 1,578 44,200
2020/02/28 1,561 1,577 1,543 1,553 67,200
2020/02/27 1,609 1,617 1,571 1,571 54,100
2020/02/26 1,612 1,635 1,607 1,618 33,500
2020/02/25 1,601 1,659 1,601 1,638 42,000
2020/02/21 1,700 1,713 1,682 1,686 25,500
2020/02/20 1,725 1,730 1,706 1,706 24,800
2020/02/19 1,731 1,731 1,699 1,700 25,200
2020/02/18 1,743 1,790 1,712 1,712 39,100
2020/02/17 1,765 1,765 1,723 1,738 19,000
2020/02/14 1,771 1,778 1,749 1,777 28,800
2020/02/13 1,800 1,803 1,778 1,779 25,200
2020/02/12 1,825 1,832 1,800 1,800 25,000
2020/02/10 1,825 1,847 1,821 1,830 14,000
2020/02/07 1,856 1,858 1,827 1,844 15,500
2020/02/06 1,850 1,884 1,850 1,857 50,600
2020/02/05 1,863 1,870 1,843 1,848 38,100
2020/02/04 1,852 1,858 1,825 1,855 31,300
2020/02/03 1,822 1,868 1,822 1,852 37,300
2020/01/31 1,874 1,885 1,854 1,862 24,400
2020/01/30 1,863 1,879 1,845 1,851 30,500
2020/01/29 1,820 1,882 1,816 1,863 34,700
2020/01/28 1,776 1,826 1,771 1,807 24,700
2020/01/27 1,810 1,810 1,775 1,780 18,200
2020/01/24 1,832 1,832 1,807 1,818 8,400
2020/01/23 1,826 1,843 1,812 1,818 9,900
2020/01/22 1,837 1,842 1,821 1,821 6,600
2020/01/21 1,801 1,837 1,801 1,837 7,100
2020/01/20 1,817 1,819 1,792 1,793 15,500
2020/01/17 1,816 1,822 1,810 1,817 10,100
2020/01/16 1,822 1,822 1,800 1,800 7,100
2020/01/15 1,841 1,842 1,811 1,839 12,100
2020/01/14 1,862 1,865 1,836 1,841 8,300
2020/01/10 1,896 1,896 1,856 1,861 22,900
2020/01/09 1,833 1,886 1,833 1,875 15,100
2020/01/08 1,856 1,856 1,805 1,820 18,600
2020/01/07 1,859 1,880 1,846 1,869 21,300
2020/01/06 1,884 1,884 1,837 1,842 37,200

このページの先頭へ