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

トーイン(7923)の株価時系列情報

トーイン(7923)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
1999/12/27 319 320 270 281 13,000
1999/12/24 320 320 320 320 1,000
1999/12/20 297 297 297 297 1,000
1999/12/15 291 291 291 291 1,000
1999/12/14 300 300 290 290 5,000
1999/12/13 330 330 310 310 3,000
1999/12/10 311 330 311 330 2,000
1999/12/03 330 330 330 330 6,000
1999/11/30 350 350 350 350 1,000
1999/11/26 334 334 334 334 8,000
1999/11/24 313 313 310 310 3,000
1999/11/22 321 321 321 321 1,000
1999/11/18 311 311 311 311 1,000
1999/11/15 332 332 332 332 1,000
1999/11/11 304 304 304 304 1,000
1999/11/10 300 300 300 300 1,000
1999/11/09 288 288 288 288 1,000
1999/11/02 338 338 338 338 1,000
1999/11/01 338 338 338 338 1,000
1999/10/26 355 355 355 355 7,000
1999/10/25 349 349 349 349 1,000
1999/10/20 310 310 310 310 1,000
1999/10/18 310 310 310 310 3,000
1999/10/15 310 310 310 310 1,000
1999/10/14 301 301 301 301 2,000
1999/10/08 357 357 357 357 3,000
1999/10/06 351 351 351 351 1,000
1999/10/05 365 365 365 365 1,000
1999/10/01 379 379 379 379 1,000
1999/09/30 380 380 380 380 1,000
1999/09/28 362 362 360 360 4,000
1999/09/24 371 371 371 371 8,000
1999/09/21 363 363 362 362 2,000
1999/09/20 365 365 362 362 4,000
1999/09/17 363 363 363 363 1,000
1999/09/14 390 390 375 375 2,000
1999/09/10 390 390 390 390 2,000
1999/09/06 381 381 381 381 1,000
1999/08/31 400 400 400 400 2,000
1999/08/30 401 401 360 360 2,000
1999/08/27 420 420 400 400 18,000
1999/08/25 380 380 380 380 3,000
1999/08/17 360 360 360 360 2,000
1999/08/12 355 355 355 355 1,000
1999/08/11 360 360 352 352 2,000
1999/08/10 360 360 360 360 1,000
1999/08/09 365 365 352 352 2,000
1999/08/04 400 400 400 400 1,000
1999/08/03 400 400 400 400 9,000
1999/07/26 366 366 366 366 1,000
1999/07/22 390 390 390 390 1,000
1999/07/16 401 401 400 400 2,000
1999/07/15 410 410 398 398 4,000
1999/07/14 409 409 409 409 2,000
1999/07/13 414 414 410 410 37,000
1999/07/12 420 425 414 414 37,000
1999/07/09 420 420 420 420 3,000
1999/07/08 406 406 406 406 1,000
1999/07/05 390 390 390 390 1,000
1999/07/02 380 380 380 380 5,000
1999/07/01 380 380 380 380 1,000
1999/06/30 380 380 380 380 1,000
1999/06/29 380 380 380 380 1,000
1999/06/25 360 380 360 380 7,000
1999/06/24 370 370 370 370 3,000
1999/06/23 375 375 370 370 2,000
1999/06/22 365 375 365 375 2,000
1999/06/21 360 360 359 360 10,000
1999/06/18 350 360 350 360 6,000
1999/06/17 352 352 351 351 2,000
1999/06/16 343 350 343 350 8,000
1999/06/15 333 333 333 333 3,000
1999/06/14 329 329 321 321 2,000
1999/06/10 310 315 310 315 4,000
1999/06/09 311 311 310 310 2,000
1999/05/31 291 300 291 300 5,000
1999/05/26 305 305 305 305 2,000
1999/05/25 291 305 291 305 12,000
1999/05/24 292 292 291 292 7,000
1999/05/21 291 291 291 291 3,000
1999/05/20 301 301 300 301 5,000
1999/05/19 310 310 301 301 5,000
1999/05/18 310 310 310 310 2,000
1999/05/17 320 320 320 320 2,000
1999/05/13 320 320 320 320 6,000
1999/05/12 320 320 320 320 1,000
1999/05/10 340 349 340 345 6,000
1999/05/07 339 339 339 339 1,000
1999/05/06 335 345 335 344 6,000
1999/04/30 330 340 330 340 6,000
1999/04/27 330 335 330 330 5,000
1999/04/26 325 330 325 330 13,000
1999/04/23 324 325 324 325 2,000
1999/04/19 325 325 325 325 3,000
1999/04/16 325 325 325 325 4,000
1999/04/15 321 326 321 325 5,000
1999/04/14 321 321 321 321 1,000
1999/04/12 335 335 335 335 1,000
1999/04/09 330 335 330 335 5,000
1999/04/08 312 313 312 313 3,000
1999/04/07 312 320 312 320 5,000
1999/04/06 312 312 312 312 1,000
1999/04/05 306 311 306 311 6,000
1999/03/31 320 320 318 318 5,000
1999/03/29 323 323 320 320 2,000
1999/03/26 330 330 325 325 12,000
1999/03/25 295 305 295 305 9,000
1999/03/24 294 295 294 295 9,000
1999/03/23 300 300 290 295 5,000
1999/03/19 300 300 300 300 6,000
1999/03/18 310 315 306 311 11,000
1999/03/17 329 329 324 324 3,000
1999/03/16 340 340 339 340 5,000
1999/03/15 350 350 350 350 1,000
1999/03/10 369 369 369 369 2,000
1999/03/01 396 399 396 399 2,000
1999/02/25 399 400 399 400 8,000
1999/02/18 399 399 399 399 2,000
1999/02/17 399 399 399 399 2,000
1999/02/16 399 399 399 399 2,000
1999/02/15 400 400 400 400 2,000
1999/02/12 405 405 405 405 2,000
1999/02/10 404 405 404 405 4,000
1999/02/09 405 405 405 405 2,000
1999/02/08 405 405 405 405 2,000
1999/02/05 405 405 405 405 2,000
1999/02/04 407 407 407 407 2,000
1999/02/03 415 415 415 415 2,000
1999/02/02 415 415 415 415 2,000
1999/02/01 417 418 417 418 5,000
1999/01/29 420 420 420 420 2,000
1999/01/28 421 421 421 421 2,000
1999/01/25 430 430 428 428 9,000
1999/01/22 428 428 428 428 2,000
1999/01/21 444 444 444 444 2,000
1999/01/20 445 445 445 445 2,000
1999/01/19 448 448 448 448 2,000
1999/01/18 448 448 448 448 2,000
1999/01/14 449 449 449 449 2,000
1999/01/13 449 449 449 449 2,000
1999/01/12 450 450 450 450 2,000
1999/01/11 450 450 450 450 2,000
1999/01/08 430 450 430 450 3,000
1999/01/07 430 430 430 430 2,000
1999/01/06 454 454 454 454 5,000
1999/01/05 454 454 454 454 2,000
1999/01/04 456 456 456 456 2,000

このページの先頭へ