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

トモニホールディングス(8600)の株価時系列情報

トモニホールディングス(8600)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
2022/12/30 368 373 363 370 319,500
2022/12/29 373 373 363 365 340,900
2022/12/28 375 377 368 376 256,700
2022/12/27 362 374 362 372 319,900
2022/12/26 363 365 358 360 155,400
2022/12/23 355 363 354 363 215,200
2022/12/22 352 355 346 355 429,700
2022/12/21 354 368 347 348 818,000
2022/12/20 340 353 334 352 651,600
2022/12/19 332 341 332 339 194,800
2022/12/16 333 339 330 333 346,900
2022/12/15 329 333 329 332 100,700
2022/12/14 329 331 327 331 141,300
2022/12/13 331 331 327 328 151,400
2022/12/12 328 329 326 328 139,100
2022/12/09 325 329 325 328 173,700
2022/12/08 330 330 321 328 268,300
2022/12/07 325 334 323 330 275,700
2022/12/06 327 331 326 328 183,500
2022/12/05 331 334 327 327 296,100
2022/12/02 338 338 328 334 567,000
2022/12/01 348 348 339 340 256,700
2022/11/30 347 350 343 349 432,500
2022/11/29 347 351 342 347 346,700
2022/11/28 355 359 350 351 426,400
2022/11/25 339 347 336 347 350,100
2022/11/24 335 340 333 340 388,400
2022/11/22 325 332 325 332 373,700
2022/11/21 322 326 322 325 201,200
2022/11/18 325 327 320 323 325,300
2022/11/17 320 324 320 324 165,100
2022/11/16 321 323 318 321 125,300
2022/11/15 318 324 318 322 111,200
2022/11/14 322 325 319 319 256,900
2022/11/11 324 324 316 318 196,800
2022/11/10 319 321 317 318 135,400
2022/11/09 321 323 318 321 85,300
2022/11/08 319 322 317 321 190,400
2022/11/07 318 320 316 319 171,000
2022/11/04 315 322 315 316 289,300
2022/11/02 321 325 319 321 518,000
2022/11/01 326 326 319 321 339,000
2022/10/31 317 323 317 323 293,100
2022/10/28 317 322 314 314 464,800
2022/10/27 331 331 319 319 399,400
2022/10/26 328 333 325 333 367,900
2022/10/25 324 327 321 326 280,400
2022/10/24 321 326 319 324 339,700
2022/10/21 314 319 313 317 244,000
2022/10/20 313 317 313 317 128,800
2022/10/19 314 318 314 317 147,400
2022/10/18 312 316 312 314 254,200
2022/10/17 315 316 311 311 170,400
2022/10/14 316 318 314 316 390,900
2022/10/13 310 312 308 312 316,900
2022/10/12 314 316 310 311 276,200
2022/10/11 319 321 314 314 377,300
2022/10/07 320 324 320 321 232,600
2022/10/06 320 325 320 324 417,600
2022/10/05 318 322 317 318 344,400
2022/10/04 310 318 310 318 484,400
2022/10/03 307 309 304 307 390,200
2022/09/30 314 314 309 310 344,700
2022/09/29 310 314 308 313 344,700
2022/09/28 309 312 306 310 311,500
2022/09/27 310 313 308 309 303,400
2022/09/26 308 314 308 309 334,300
2022/09/22 317 317 312 312 293,800
2022/09/21 315 322 314 321 263,900
2022/09/20 317 320 316 319 296,000
2022/09/16 313 316 310 315 262,400
2022/09/15 310 312 308 311 128,100
2022/09/14 309 311 308 309 190,000
2022/09/13 315 315 312 313 161,700
2022/09/12 315 316 313 316 118,500
2022/09/09 310 316 310 315 383,700
2022/09/08 310 313 309 313 297,600
2022/09/07 309 311 305 306 309,200
2022/09/06 311 312 309 309 156,100
2022/09/05 311 312 308 311 169,900
2022/09/02 314 314 308 311 462,100
2022/09/01 315 316 311 311 533,200
2022/08/31 314 317 313 316 305,200
2022/08/30 314 317 313 317 167,900
2022/08/29 315 316 313 314 181,400
2022/08/26 319 320 315 318 176,500
2022/08/25 317 319 316 317 143,600
2022/08/24 316 322 316 319 165,900
2022/08/23 321 321 315 315 176,800
2022/08/22 320 323 319 322 125,900
2022/08/19 322 323 318 323 225,200
2022/08/18 324 327 320 322 274,800
2022/08/17 320 326 320 323 283,600
2022/08/16 317 321 315 317 209,000
2022/08/15 316 317 313 317 214,900
2022/08/12 313 319 313 315 282,000
2022/08/10 314 316 312 314 229,300
2022/08/09 314 315 311 312 216,400
2022/08/08 314 317 313 315 205,800
2022/08/05 312 316 311 314 298,600
2022/08/04 314 314 310 311 211,200
2022/08/03 313 315 312 312 317,700
2022/08/02 320 320 313 313 494,500
2022/08/01 316 321 314 321 292,800
2022/07/29 319 319 313 314 152,100
2022/07/28 316 320 313 320 391,500
2022/07/27 318 318 315 315 118,500
2022/07/26 315 320 314 318 229,500
2022/07/25 312 315 312 312 160,600
2022/07/22 313 315 310 314 189,300
2022/07/21 311 315 311 315 182,700
2022/07/20 315 315 312 313 249,600
2022/07/19 310 311 308 311 317,500
2022/07/15 311 311 304 305 262,100
2022/07/14 313 314 309 311 128,100
2022/07/13 315 317 313 314 143,200
2022/07/12 317 320 313 313 248,300
2022/07/11 312 319 312 318 438,300
2022/07/08 307 312 307 309 470,600
2022/07/07 308 308 304 307 366,300
2022/07/06 307 310 302 303 514,900
2022/07/05 312 312 307 310 471,800
2022/07/04 313 314 310 312 320,200
2022/07/01 313 316 309 311 403,300
2022/06/30 309 312 306 312 364,000
2022/06/29 310 312 308 308 264,400
2022/06/28 309 313 308 310 236,600
2022/06/27 310 314 306 307 288,200
2022/06/24 307 310 306 310 363,500
2022/06/23 310 313 308 309 180,500
2022/06/22 315 315 309 309 243,400
2022/06/21 307 313 307 310 265,900
2022/06/20 310 312 304 304 257,600
2022/06/17 308 310 305 306 345,900
2022/06/16 309 313 308 310 194,200
2022/06/15 308 311 307 308 222,900
2022/06/14 309 311 308 308 367,000
2022/06/13 309 314 309 313 207,800
2022/06/10 313 316 312 312 215,600
2022/06/09 317 322 314 320 329,600
2022/06/08 315 320 315 316 193,100
2022/06/07 314 320 314 316 161,400
2022/06/06 311 314 311 313 158,800
2022/06/03 314 315 311 313 156,400
2022/06/02 315 316 312 314 249,800
2022/06/01 310 318 308 317 373,300
2022/05/31 309 313 303 303 368,900
2022/05/30 310 313 308 309 265,400
2022/05/27 309 311 307 310 174,900
2022/05/26 306 309 306 306 126,600
2022/05/25 309 310 306 307 186,000
2022/05/24 315 315 308 308 234,600
2022/05/23 312 314 310 313 211,400
2022/05/20 306 311 304 308 323,000
2022/05/19 305 311 305 309 255,400
2022/05/18 313 314 308 312 281,700
2022/05/17 311 312 305 308 281,100
2022/05/16 326 327 311 311 400,700
2022/05/13 311 322 309 322 317,100
2022/05/12 319 321 311 311 303,900
2022/05/11 323 323 318 320 215,800
2022/05/10 327 330 324 326 259,600
2022/05/09 333 335 330 330 206,100
2022/05/06 334 339 333 336 314,200
2022/05/02 327 333 327 331 188,100
2022/04/28 314 331 314 329 376,600
2022/04/27 318 319 311 311 364,000
2022/04/26 324 324 318 319 144,200
2022/04/25 323 324 320 323 147,400
2022/04/22 326 329 324 329 199,000
2022/04/21 330 334 329 331 210,400
2022/04/20 322 329 320 327 283,000
2022/04/19 323 324 320 321 213,400
2022/04/18 320 322 316 320 189,700
2022/04/15 318 321 317 321 128,500
2022/04/14 315 320 315 320 94,100
2022/04/13 317 319 313 319 276,000
2022/04/12 318 320 311 314 284,300
2022/04/11 314 321 314 318 190,800
2022/04/08 319 319 312 315 372,200
2022/04/07 322 323 316 318 350,400
2022/04/06 327 331 323 326 280,600
2022/04/05 331 331 325 327 298,900
2022/04/04 328 332 326 329 254,900
2022/04/01 328 332 323 329 418,400
2022/03/31 332 336 328 328 312,800
2022/03/30 346 346 333 339 281,400
2022/03/29 352 352 344 346 398,700
2022/03/28 348 351 345 351 182,200
2022/03/25 348 350 345 349 193,400
2022/03/24 353 353 343 347 242,900
2022/03/23 350 356 348 356 305,000
2022/03/22 340 347 338 344 467,700
2022/03/18 347 347 338 339 742,200
2022/03/17 350 355 347 349 407,600
2022/03/16 349 349 340 343 359,500
2022/03/15 348 353 346 351 281,600
2022/03/14 343 349 342 345 247,100
2022/03/11 330 344 329 340 680,400
2022/03/10 327 334 327 332 416,700
2022/03/09 321 325 319 322 271,800
2022/03/08 320 323 314 318 545,900
2022/03/07 324 327 318 325 438,200
2022/03/04 334 335 328 328 309,200
2022/03/03 330 336 330 333 266,700
2022/03/02 330 333 327 328 422,000
2022/03/01 346 346 335 337 359,900
2022/02/28 341 345 336 345 419,500
2022/02/25 351 351 337 339 448,200
2022/02/24 348 355 346 355 279,900
2022/02/22 353 353 349 352 253,900
2022/02/21 355 357 350 354 347,500
2022/02/18 368 369 355 359 574,500
2022/02/17 374 378 370 373 469,900
2022/02/16 358 376 358 373 544,200
2022/02/15 361 364 349 351 466,200
2022/02/14 350 363 348 362 584,600
2022/02/10 350 358 349 355 422,100
2022/02/09 353 355 349 351 316,300
2022/02/08 347 352 347 351 287,700
2022/02/07 340 348 339 347 321,500
2022/02/04 336 343 335 343 272,300
2022/02/03 335 338 334 336 161,200
2022/02/02 330 338 328 338 360,400
2022/02/01 326 330 322 329 288,000
2022/01/31 320 324 317 324 163,300
2022/01/28 318 321 318 320 186,700
2022/01/27 317 319 310 314 304,100
2022/01/26 323 324 316 316 142,100
2022/01/25 323 324 319 323 227,400
2022/01/24 316 326 316 325 232,400
2022/01/21 314 317 308 316 366,900
2022/01/20 322 326 317 317 389,700
2022/01/19 328 330 323 325 361,900
2022/01/18 340 344 333 335 437,600
2022/01/17 338 342 335 338 196,600
2022/01/14 336 339 329 336 482,600
2022/01/13 339 341 336 337 240,000
2022/01/12 340 342 337 339 242,600
2022/01/11 332 339 330 339 348,100
2022/01/07 327 333 327 332 301,500
2022/01/06 329 332 323 324 296,800
2022/01/05 330 333 328 333 508,900
2022/01/04 323 329 321 328 480,500

このページの先頭へ