テー・オー・ダブリュー(4767)の株価時系列情報
テー・オー・ダブリュー(4767)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 |
---|---|---|---|---|---|
2024/04/19 | 365 | 366 | 358 | 359 | 154,300 |
2024/04/18 | 370 | 370 | 365 | 367 | 103,200 |
2024/04/17 | 374 | 375 | 370 | 370 | 91,000 |
2024/04/16 | 377 | 377 | 373 | 374 | 138,900 |
2024/04/15 | 376 | 380 | 375 | 376 | 106,800 |
2024/04/12 | 377 | 380 | 376 | 378 | 82,500 |
2024/04/11 | 375 | 378 | 375 | 376 | 50,900 |
2024/04/10 | 376 | 379 | 375 | 376 | 59,400 |
2024/04/09 | 378 | 379 | 377 | 379 | 49,300 |
2024/04/08 | 382 | 382 | 374 | 377 | 162,300 |
2024/04/05 | 382 | 385 | 380 | 383 | 102,200 |
2024/04/04 | 386 | 387 | 383 | 383 | 119,200 |
2024/04/03 | 385 | 388 | 384 | 386 | 112,200 |
2024/04/02 | 385 | 388 | 383 | 385 | 188,500 |
2024/04/01 | 389 | 390 | 384 | 385 | 133,000 |
2024/03/29 | 383 | 389 | 382 | 389 | 99,500 |
2024/03/28 | 384 | 391 | 383 | 383 | 139,600 |
2024/03/27 | 386 | 387 | 381 | 384 | 170,300 |
2024/03/26 | 374 | 385 | 373 | 383 | 214,900 |
2024/03/25 | 371 | 375 | 369 | 372 | 113,700 |
2024/03/22 | 377 | 377 | 369 | 369 | 99,200 |
2024/03/21 | 377 | 377 | 374 | 376 | 163,900 |
2024/03/19 | 370 | 375 | 367 | 374 | 172,300 |
2024/03/18 | 369 | 369 | 366 | 369 | 358,900 |
2024/03/15 | 368 | 369 | 366 | 366 | 118,200 |
2024/03/14 | 374 | 374 | 366 | 368 | 123,900 |
2024/03/13 | 379 | 379 | 373 | 377 | 173,800 |
2024/03/12 | 370 | 378 | 370 | 378 | 199,000 |
2024/03/11 | 375 | 381 | 368 | 373 | 281,400 |
2024/03/08 | 375 | 383 | 375 | 380 | 213,900 |
2024/03/07 | 379 | 379 | 376 | 379 | 153,200 |
2024/03/06 | 377 | 381 | 375 | 379 | 172,300 |
2024/03/05 | 374 | 380 | 373 | 378 | 169,800 |
2024/03/04 | 374 | 377 | 371 | 373 | 212,300 |
2024/03/01 | 386 | 386 | 375 | 377 | 157,100 |
2024/02/29 | 392 | 392 | 381 | 384 | 269,600 |
2024/02/28 | 380 | 391 | 379 | 391 | 335,100 |
2024/02/27 | 379 | 382 | 375 | 380 | 232,000 |
2024/02/26 | 373 | 381 | 370 | 377 | 298,400 |
2024/02/22 | 374 | 377 | 366 | 370 | 220,100 |
2024/02/21 | 361 | 377 | 360 | 374 | 339,800 |
2024/02/20 | 365 | 366 | 361 | 361 | 91,600 |
2024/02/19 | 362 | 365 | 360 | 363 | 220,800 |
2024/02/16 | 353 | 360 | 351 | 359 | 210,100 |
2024/02/15 | 352 | 354 | 350 | 353 | 173,600 |
2024/02/14 | 351 | 354 | 348 | 351 | 260,500 |
2024/02/13 | 355 | 360 | 350 | 357 | 515,700 |
2024/02/09 | 350 | 357 | 335 | 344 | 843,500 |
2024/02/08 | 344 | 365 | 340 | 347 | 1,230,400 |
2024/02/07 | 340 | 345 | 340 | 343 | 140,800 |
2024/02/06 | 337 | 342 | 337 | 340 | 123,800 |
2024/02/05 | 338 | 339 | 336 | 337 | 88,100 |
2024/02/02 | 339 | 339 | 335 | 335 | 84,300 |
2024/02/01 | 339 | 340 | 337 | 339 | 73,600 |
2024/01/31 | 338 | 340 | 337 | 339 | 104,300 |
2024/01/30 | 339 | 340 | 336 | 338 | 114,500 |
2024/01/29 | 335 | 338 | 334 | 338 | 124,900 |
2024/01/26 | 336 | 337 | 332 | 332 | 138,800 |
2024/01/25 | 330 | 336 | 329 | 335 | 343,500 |
2024/01/24 | 329 | 329 | 327 | 329 | 111,700 |
2024/01/23 | 328 | 329 | 327 | 327 | 87,200 |
2024/01/22 | 328 | 330 | 328 | 328 | 94,700 |
2024/01/19 | 330 | 330 | 328 | 328 | 82,100 |
2024/01/18 | 328 | 329 | 327 | 328 | 77,100 |
2024/01/17 | 329 | 331 | 328 | 328 | 142,400 |
2024/01/16 | 330 | 332 | 329 | 330 | 128,300 |
2024/01/15 | 330 | 331 | 330 | 330 | 55,600 |
2024/01/12 | 330 | 332 | 329 | 331 | 146,900 |
2024/01/11 | 329 | 331 | 328 | 330 | 125,700 |
2024/01/10 | 330 | 331 | 327 | 327 | 182,300 |
2024/01/09 | 327 | 330 | 326 | 329 | 134,400 |
2024/01/05 | 325 | 327 | 323 | 324 | 106,600 |
2024/01/04 | 321 | 324 | 318 | 324 | 124,900 |
2023/12/29 | 321 | 325 | 321 | 324 | 149,900 |
2023/12/28 | 319 | 322 | 318 | 322 | 214,000 |
2023/12/27 | 324 | 326 | 324 | 325 | 144,900 |
2023/12/26 | 325 | 326 | 323 | 324 | 107,800 |
2023/12/25 | 326 | 327 | 322 | 323 | 131,000 |
2023/12/22 | 323 | 327 | 323 | 326 | 268,600 |
2023/12/21 | 321 | 325 | 320 | 323 | 203,500 |
2023/12/20 | 328 | 328 | 322 | 324 | 196,200 |
2023/12/19 | 326 | 329 | 322 | 328 | 389,600 |
2023/12/18 | 315 | 325 | 313 | 324 | 753,000 |
2023/12/15 | 315 | 316 | 315 | 315 | 76,900 |
2023/12/14 | 315 | 317 | 315 | 315 | 114,000 |
2023/12/13 | 314 | 316 | 313 | 313 | 102,600 |
2023/12/12 | 314 | 316 | 314 | 314 | 55,100 |
2023/12/11 | 315 | 316 | 314 | 314 | 88,700 |
2023/12/08 | 316 | 317 | 313 | 314 | 159,700 |
2023/12/07 | 317 | 318 | 316 | 317 | 94,400 |
2023/12/06 | 318 | 320 | 317 | 319 | 169,600 |
2023/12/05 | 320 | 322 | 318 | 318 | 111,500 |
2023/12/04 | 320 | 324 | 319 | 320 | 110,800 |
2023/12/01 | 325 | 325 | 320 | 320 | 174,000 |
2023/11/30 | 324 | 326 | 322 | 324 | 198,300 |
2023/11/29 | 321 | 325 | 319 | 323 | 348,300 |
2023/11/28 | 316 | 318 | 316 | 318 | 76,900 |
2023/11/27 | 315 | 317 | 315 | 316 | 94,400 |
2023/11/24 | 316 | 317 | 314 | 316 | 107,300 |
2023/11/22 | 313 | 317 | 313 | 317 | 54,300 |
2023/11/21 | 315 | 317 | 312 | 316 | 196,200 |
2023/11/20 | 314 | 325 | 314 | 317 | 297,700 |
2023/11/17 | 311 | 314 | 311 | 314 | 102,300 |
2023/11/16 | 314 | 314 | 311 | 311 | 112,700 |
2023/11/15 | 315 | 315 | 310 | 312 | 122,600 |
2023/11/14 | 314 | 317 | 312 | 313 | 337,900 |
2023/11/13 | 316 | 316 | 312 | 313 | 37,700 |
2023/11/10 | 312 | 315 | 311 | 314 | 87,100 |
2023/11/09 | 314 | 315 | 312 | 315 | 97,200 |
2023/11/08 | 316 | 316 | 312 | 313 | 88,700 |
2023/11/07 | 315 | 316 | 314 | 314 | 48,300 |
2023/11/06 | 317 | 317 | 313 | 317 | 138,100 |
2023/11/02 | 317 | 317 | 313 | 313 | 67,500 |
2023/11/01 | 316 | 317 | 314 | 315 | 124,400 |
2023/10/31 | 309 | 315 | 308 | 315 | 105,500 |
2023/10/30 | 310 | 311 | 308 | 309 | 60,200 |
2023/10/27 | 308 | 311 | 308 | 311 | 151,700 |
2023/10/26 | 308 | 309 | 307 | 309 | 99,000 |
2023/10/25 | 310 | 310 | 307 | 309 | 80,700 |
2023/10/24 | 307 | 309 | 303 | 307 | 106,000 |
2023/10/23 | 308 | 310 | 307 | 307 | 60,100 |
2023/10/20 | 309 | 311 | 307 | 309 | 88,000 |
2023/10/19 | 309 | 311 | 308 | 309 | 59,300 |
2023/10/18 | 311 | 312 | 309 | 311 | 99,300 |
2023/10/17 | 311 | 313 | 309 | 310 | 76,600 |
2023/10/16 | 311 | 313 | 309 | 310 | 78,400 |
2023/10/13 | 313 | 315 | 312 | 313 | 109,300 |
2023/10/12 | 311 | 315 | 309 | 313 | 88,200 |
2023/10/11 | 314 | 315 | 310 | 311 | 88,300 |
2023/10/10 | 314 | 316 | 313 | 313 | 81,700 |
2023/10/06 | 311 | 315 | 311 | 314 | 73,500 |
2023/10/05 | 306 | 312 | 306 | 312 | 152,900 |
2023/10/04 | 305 | 308 | 303 | 305 | 277,300 |
2023/10/03 | 312 | 312 | 308 | 308 | 116,300 |
2023/10/02 | 317 | 318 | 312 | 312 | 149,000 |
2023/09/29 | 316 | 319 | 315 | 316 | 133,200 |
2023/09/28 | 316 | 317 | 313 | 315 | 165,200 |
2023/09/27 | 315 | 318 | 312 | 318 | 121,600 |
2023/09/26 | 318 | 318 | 315 | 316 | 102,900 |
2023/09/25 | 313 | 317 | 312 | 317 | 125,200 |
2023/09/22 | 310 | 313 | 309 | 312 | 130,400 |
2023/09/21 | 313 | 314 | 311 | 311 | 114,600 |
2023/09/20 | 313 | 314 | 312 | 314 | 140,600 |
2023/09/19 | 313 | 313 | 311 | 313 | 101,000 |
2023/09/15 | 310 | 313 | 310 | 312 | 108,900 |
2023/09/14 | 310 | 311 | 309 | 310 | 99,400 |
2023/09/13 | 310 | 311 | 308 | 311 | 102,300 |
2023/09/12 | 310 | 310 | 308 | 310 | 62,000 |
2023/09/11 | 311 | 312 | 308 | 308 | 71,400 |
2023/09/08 | 311 | 313 | 310 | 310 | 124,000 |
2023/09/07 | 313 | 313 | 311 | 311 | 92,300 |
2023/09/06 | 314 | 315 | 312 | 313 | 112,100 |
2023/09/05 | 313 | 314 | 312 | 314 | 84,000 |
2023/09/04 | 310 | 313 | 310 | 313 | 131,300 |
2023/09/01 | 310 | 311 | 308 | 310 | 109,700 |
2023/08/31 | 311 | 311 | 309 | 309 | 84,700 |
2023/08/30 | 308 | 311 | 306 | 311 | 121,300 |
2023/08/29 | 305 | 308 | 304 | 307 | 291,600 |
2023/08/28 | 305 | 306 | 304 | 305 | 165,500 |
2023/08/25 | 302 | 304 | 301 | 304 | 52,100 |
2023/08/24 | 303 | 304 | 301 | 304 | 76,100 |
2023/08/23 | 301 | 303 | 299 | 303 | 97,800 |
2023/08/22 | 301 | 301 | 299 | 300 | 144,100 |
2023/08/21 | 298 | 302 | 298 | 300 | 125,600 |
2023/08/18 | 295 | 298 | 294 | 297 | 204,700 |
2023/08/17 | 302 | 302 | 295 | 297 | 356,500 |
2023/08/16 | 307 | 307 | 302 | 302 | 212,800 |
2023/08/15 | 307 | 309 | 306 | 307 | 84,600 |
2023/08/14 | 310 | 310 | 305 | 306 | 239,400 |
2023/08/10 | 310 | 311 | 307 | 310 | 236,400 |
2023/08/09 | 311 | 319 | 307 | 310 | 672,700 |
2023/08/08 | 310 | 312 | 310 | 310 | 104,700 |
2023/08/07 | 310 | 311 | 308 | 310 | 99,600 |
2023/08/04 | 310 | 311 | 309 | 309 | 138,100 |
2023/08/03 | 310 | 311 | 308 | 310 | 194,100 |
2023/08/02 | 310 | 312 | 309 | 311 | 139,500 |
2023/08/01 | 312 | 312 | 310 | 311 | 74,900 |
2023/07/31 | 312 | 312 | 310 | 312 | 118,900 |
2023/07/28 | 310 | 311 | 309 | 311 | 229,900 |
2023/07/27 | 311 | 312 | 309 | 312 | 218,100 |
2023/07/26 | 310 | 311 | 308 | 311 | 99,500 |
2023/07/25 | 313 | 314 | 308 | 308 | 266,300 |
2023/07/24 | 310 | 313 | 310 | 313 | 205,500 |
2023/07/21 | 312 | 312 | 310 | 310 | 86,200 |
2023/07/20 | 311 | 312 | 310 | 311 | 93,200 |
2023/07/19 | 311 | 311 | 309 | 311 | 134,000 |
2023/07/18 | 308 | 311 | 308 | 310 | 163,200 |
2023/07/14 | 310 | 312 | 308 | 308 | 96,600 |
2023/07/13 | 308 | 309 | 306 | 309 | 307,400 |
2023/07/12 | 308 | 310 | 308 | 308 | 141,500 |
2023/07/11 | 310 | 311 | 307 | 308 | 211,600 |
2023/07/10 | 309 | 311 | 305 | 308 | 371,500 |
2023/07/07 | 305 | 310 | 304 | 308 | 392,400 |
2023/07/06 | 307 | 308 | 304 | 305 | 217,300 |
2023/07/05 | 307 | 308 | 305 | 307 | 195,200 |
2023/07/04 | 312 | 312 | 307 | 308 | 248,500 |
2023/07/03 | 312 | 313 | 310 | 312 | 218,400 |
2023/06/30 | 313 | 315 | 308 | 309 | 324,900 |
2023/06/29 | 314 | 317 | 312 | 314 | 501,800 |
2023/06/28 | 322 | 324 | 321 | 324 | 403,300 |