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

トーシンホールディングス(9444)の株価時系列情報

トーシンホールディングス(9444)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
2006/12/29 8,950 8,990 8,900 8,940 355
2006/12/28 8,890 8,990 8,890 8,980 338
2006/12/27 8,870 9,100 8,870 8,970 597
2006/12/26 8,730 9,090 8,640 9,050 1,036
2006/12/25 9,000 9,040 8,930 8,980 959
2006/12/22 9,160 9,160 9,050 9,050 529
2006/12/21 9,100 9,190 9,060 9,120 827
2006/12/20 9,290 9,350 9,040 9,120 1,225
2006/12/19 9,480 9,590 9,320 9,320 1,547
2006/12/18 10,060 10,100 9,630 9,780 3,423
2006/12/15 9,650 10,320 9,630 10,020 3,361
2006/12/14 9,500 9,700 9,500 9,650 1,630
2006/12/13 9,290 9,400 9,270 9,350 564
2006/12/12 9,210 9,450 9,210 9,300 1,525
2006/12/11 9,210 9,300 9,210 9,240 551
2006/12/08 9,170 9,370 9,160 9,190 537
2006/12/07 9,400 9,400 9,180 9,370 765
2006/12/06 9,520 9,600 9,350 9,420 590
2006/12/05 9,750 9,790 9,480 9,500 853
2006/12/04 9,230 9,750 9,230 9,750 1,160
2006/12/01 9,140 9,200 9,000 9,200 794
2006/11/30 9,000 9,100 8,910 9,000 614
2006/11/29 8,780 8,980 8,660 8,900 1,014
2006/11/28 8,800 8,820 8,600 8,790 1,523
2006/11/27 8,800 8,900 8,510 8,890 604
2006/11/24 9,290 9,290 9,050 9,100 352
2006/11/22 9,250 9,250 9,020 9,210 326
2006/11/21 9,100 9,490 9,000 9,030 576
2006/11/20 9,900 9,900 9,000 9,060 767
2006/11/17 9,990 10,000 9,800 9,900 708
2006/11/16 9,990 10,050 9,990 9,990 908
2006/11/15 10,000 10,050 9,960 9,990 662
2006/11/14 10,000 10,100 10,000 10,050 518
2006/11/13 10,000 10,020 9,910 10,010 952
2006/11/10 10,020 10,060 10,000 10,040 625
2006/11/09 10,020 10,250 10,010 10,040 563
2006/11/08 10,300 10,300 10,020 10,100 870
2006/11/07 10,200 10,300 10,130 10,270 650
2006/11/06 10,360 10,360 10,060 10,110 933
2006/11/02 10,520 10,550 10,300 10,360 1,329
2006/11/01 10,530 10,700 10,450 10,630 1,203
2006/10/31 11,110 11,120 10,560 10,650 4,200
2006/10/30 10,800 12,400 10,720 11,120 17,368
2006/10/27 10,690 10,740 10,440 10,710 796
2006/10/26 10,500 11,000 10,360 10,800 1,890
2006/10/25 11,720 11,860 11,230 11,350 2,282
2006/10/24 11,700 12,150 11,410 11,900 4,566
2006/10/23 11,240 11,390 11,230 11,340 1,451
2006/10/20 11,280 11,280 11,150 11,230 728
2006/10/19 11,100 11,350 11,020 11,230 1,103
2006/10/18 10,950 10,970 10,760 10,950 748
2006/10/17 11,000 11,000 10,760 10,980 630
2006/10/16 10,300 10,940 10,300 10,760 1,492
2006/10/13 9,960 10,150 9,950 10,140 1,019
2006/10/12 9,900 10,000 9,810 9,970 946
2006/10/11 10,900 11,000 9,800 10,000 1,142
2006/10/10 11,100 11,110 10,900 10,900 1,262
2006/10/06 11,330 11,340 11,200 11,290 401
2006/10/05 11,500 11,500 11,230 11,350 416
2006/10/04 11,590 11,590 11,310 11,350 904
2006/10/03 11,760 11,770 11,550 11,600 818
2006/10/02 11,500 11,780 11,430 11,760 1,108
2006/09/29 11,250 11,500 11,100 11,280 1,397
2006/09/28 10,850 11,190 10,830 11,110 875
2006/09/27 10,610 10,890 10,600 10,890 642
2006/09/26 10,640 10,650 10,610 10,620 392
2006/09/25 10,800 10,810 10,640 10,650 810
2006/09/22 11,000 11,000 10,880 10,920 678
2006/09/21 11,200 11,200 11,010 11,070 384
2006/09/20 11,210 11,390 11,210 11,220 398
2006/09/19 10,990 11,500 10,900 11,380 1,401
2006/09/15 11,850 11,900 11,790 11,800 391
2006/09/14 12,000 12,040 11,810 11,900 630
2006/09/13 12,180 12,180 11,900 12,050 724
2006/09/12 12,160 12,270 12,100 12,190 616
2006/09/11 12,300 12,400 12,160 12,270 480
2006/09/08 12,430 12,430 12,250 12,390 503
2006/09/07 12,300 12,400 12,160 12,400 598
2006/09/06 12,370 12,390 12,290 12,320 506
2006/09/05 12,330 12,400 12,300 12,370 310
2006/09/04 12,330 12,440 12,250 12,330 417
2006/09/01 12,260 12,500 12,150 12,450 575
2006/08/31 12,300 12,500 12,240 12,310 603
2006/08/30 12,400 12,540 12,370 12,440 228
2006/08/29 12,730 12,730 12,300 12,590 812
2006/08/28 12,800 12,840 12,200 12,650 758
2006/08/25 12,850 12,870 12,690 12,800 313
2006/08/24 12,780 12,900 12,650 12,800 591
2006/08/23 12,810 12,900 12,700 12,780 663
2006/08/22 12,800 12,870 12,760 12,870 553
2006/08/21 12,900 12,980 12,840 12,870 432
2006/08/18 12,850 12,950 12,780 12,860 642
2006/08/17 12,900 12,980 12,800 12,810 900
2006/08/16 12,700 12,870 12,620 12,800 1,072
2006/08/15 12,190 12,510 12,170 12,510 848
2006/08/14 12,070 12,190 12,000 12,190 346
2006/08/11 12,100 12,200 12,010 12,150 294
2006/08/10 12,040 12,100 11,960 12,100 671
2006/08/09 12,050 12,100 12,000 12,030 415
2006/08/08 12,100 12,200 12,000 12,050 424
2006/08/07 12,500 12,740 12,070 12,120 469
2006/08/04 12,600 12,900 12,450 12,500 601
2006/08/03 13,000 13,100 12,320 12,780 1,359
2006/08/02 11,900 12,350 11,900 12,240 664
2006/08/01 11,800 11,950 11,750 11,950 483
2006/07/31 11,560 11,870 11,560 11,840 731
2006/07/28 11,900 11,900 11,520 11,620 642
2006/07/27 11,800 11,950 11,000 11,700 782
2006/07/26 12,030 12,080 12,000 12,000 382
2006/07/25 12,060 12,450 12,040 12,070 463
2006/07/24 12,000 12,070 11,900 12,030 886
2006/07/21 12,220 12,270 12,050 12,260 483
2006/07/20 11,830 12,490 11,830 12,420 1,083
2006/07/19 12,000 12,160 11,800 11,800 1,559
2006/07/18 12,510 12,550 11,710 11,760 1,433
2006/07/14 12,610 12,700 12,500 12,510 939
2006/07/13 12,990 12,990 12,670 12,790 1,099
2006/07/12 13,550 13,600 13,100 13,140 619
2006/07/11 13,500 13,900 13,500 13,540 705
2006/07/10 13,500 13,880 13,200 13,580 1,384
2006/07/07 14,250 14,300 13,920 14,020 1,054
2006/07/06 14,010 14,150 14,000 14,100 750
2006/07/05 14,510 14,510 14,240 14,250 1,241
2006/07/04 14,650 14,660 14,500 14,660 807
2006/07/03 14,600 14,940 14,400 14,600 1,271
2006/06/30 14,600 14,630 14,220 14,560 2,211
2006/06/29 14,850 14,970 14,550 14,620 1,397
2006/06/28 15,270 15,270 14,890 14,980 2,554
2006/06/27 16,500 16,600 15,200 15,410 4,451
2006/06/26 15,150 16,000 15,150 15,900 2,725
2006/06/23 15,010 15,500 15,010 15,300 1,109
2006/06/22 15,200 15,250 14,950 15,020 739
2006/06/21 15,000 15,100 14,800 15,100 714
2006/06/20 15,300 15,410 15,100 15,200 841
2006/06/19 15,490 15,490 15,210 15,300 1,269
2006/06/16 15,500 15,500 14,990 15,400 2,378
2006/06/15 13,700 14,490 13,700 14,350 1,776
2006/06/14 13,440 13,500 13,010 13,480 740
2006/06/13 12,900 13,500 12,800 13,500 972
2006/06/12 12,600 12,990 12,560 12,990 798
2006/06/09 12,350 12,970 12,350 12,660 1,849
2006/06/08 13,000 13,020 12,420 12,500 1,359
2006/06/07 13,110 13,340 13,000 13,130 893
2006/06/06 13,210 13,400 13,000 13,120 853
2006/06/05 12,800 13,790 12,800 13,530 1,351
2006/06/02 13,900 13,900 12,400 13,900 2,871
2006/06/01 14,150 14,800 14,010 14,010 1,098
2006/05/31 14,000 14,340 14,000 14,110 1,126
2006/05/30 14,450 14,500 14,000 14,230 1,478
2006/05/29 15,000 15,180 14,370 14,750 2,141
2006/05/26 15,780 15,800 14,990 15,090 1,741
2006/05/25 16,500 16,500 15,390 15,850 2,619
2006/05/24 16,150 16,600 16,100 16,410 1,014
2006/05/23 16,000 16,670 15,610 16,150 1,796
2006/05/22 16,300 17,000 16,100 17,000 2,311
2006/05/19 14,510 15,800 14,100 15,000 2,237
2006/05/18 14,700 14,940 14,000 14,640 1,484
2006/05/17 15,500 15,500 14,700 15,250 1,978
2006/05/16 16,300 16,600 15,900 15,970 1,473
2006/05/15 16,130 16,490 16,120 16,300 1,133
2006/05/12 16,650 16,900 16,090 16,770 2,042
2006/05/11 17,120 17,120 17,000 17,050 1,374
2006/05/10 17,420 17,450 17,050 17,280 1,383
2006/05/09 17,600 17,600 17,400 17,420 1,478
2006/05/08 17,850 17,870 17,700 17,760 1,066
2006/05/02 17,500 17,880 17,300 17,850 2,117
2006/05/01 18,000 18,000 17,300 17,350 2,868
2006/04/28 18,400 18,400 18,100 18,200 1,514
2006/04/27 18,350 18,700 18,010 18,320 2,524
2006/04/26 19,680 19,680 18,100 18,930 2,858
2006/04/25 19,680 19,880 19,250 19,680 5,989
2006/04/25 1 -> 2.00 分割
2006/04/24 40,000 40,600 39,800 40,500 3,357
2006/04/21 40,500 40,500 39,550 39,700 2,559
2006/04/20 40,750 40,950 40,150 40,550 2,417
2006/04/19 40,800 41,150 40,650 40,700 1,529
2006/04/18 40,700 40,950 40,000 40,650 1,204
2006/04/17 41,350 41,450 41,000 41,100 1,847
2006/04/14 41,300 41,350 41,100 41,350 1,215
2006/04/13 41,400 41,400 40,900 41,250 1,445
2006/04/12 41,700 41,700 40,850 41,400 3,232
2006/04/11 41,800 41,800 41,400 41,700 1,812
2006/04/10 41,400 41,800 40,900 41,800 3,221
2006/04/07 40,500 40,900 40,350 40,900 1,777
2006/04/06 40,800 40,800 40,050 40,500 2,597
2006/04/05 41,000 41,950 40,400 40,800 5,911
2006/04/04 40,150 40,900 40,150 40,700 3,712
2006/04/03 39,950 40,000 39,700 39,950 2,971
2006/03/31 39,500 39,500 39,250 39,500 2,264
2006/03/30 39,000 39,450 38,700 39,000 3,232
2006/03/29 37,000 38,500 36,950 38,000 2,499
2006/03/28 36,850 36,850 36,600 36,850 885
2006/03/27 36,800 36,900 36,450 36,600 1,161
2006/03/24 36,500 36,600 36,300 36,550 508
2006/03/23 36,500 36,700 36,200 36,350 581
2006/03/22 36,900 36,900 36,000 36,400 807
2006/03/20 37,000 37,250 36,500 36,500 1,264
2006/03/17 37,200 37,250 36,250 36,700 1,054
2006/03/16 37,000 37,300 36,700 36,950 1,643
2006/03/15 37,300 37,500 35,000 36,750 3,766
2006/03/14 40,000 40,600 37,000 37,300 10,165
2006/03/13 37,800 39,500 36,500 39,400 5,739
2006/03/10 35,000 37,950 35,000 37,950 4,745
2006/03/09 34,500 35,100 34,200 35,100 746
2006/03/08 34,100 34,600 33,550 34,600 392
2006/03/07 35,000 35,000 33,000 34,200 831
2006/03/06 34,500 35,500 32,000 35,300 2,059
2006/03/03 33,500 33,850 33,250 33,300 397
2006/03/02 33,600 34,550 33,250 34,550 540
2006/03/01 34,000 34,500 33,000 34,000 480
2006/02/28 34,500 34,900 33,050 34,500 576
2006/02/27 33,500 34,900 33,500 34,400 1,197
2006/02/24 31,300 32,700 30,950 32,700 831
2006/02/23 29,900 30,950 29,900 30,900 583
2006/02/22 28,000 30,000 28,000 29,980 1,051
2006/02/21 27,000 31,000 26,700 31,000 1,099
2006/02/20 28,700 29,500 28,500 28,500 1,009
2006/02/17 32,000 32,500 30,000 31,800 889
2006/02/16 33,000 33,800 32,500 32,850 362
2006/02/15 34,000 34,000 31,600 33,000 333
2006/02/14 31,800 33,500 28,750 33,500 1,634
2006/02/13 34,300 34,300 32,000 32,750 1,315
2006/02/10 35,900 36,000 35,000 35,300 1,035
2006/02/09 36,100 36,500 35,600 35,750 591
2006/02/08 36,050 36,150 35,650 36,100 609
2006/02/07 36,000 36,200 35,900 36,150 538
2006/02/06 36,300 36,400 35,850 36,000 480
2006/02/03 36,000 36,200 35,900 36,200 572
2006/02/02 36,000 36,500 36,000 36,300 310
2006/02/01 36,300 37,000 35,900 36,000 504
2006/01/31 37,000 37,100 36,500 36,500 780
2006/01/30 37,150 37,600 36,750 36,800 1,092
2006/01/27 37,000 37,650 36,700 36,750 992
2006/01/26 36,200 36,900 35,700 36,600 894
2006/01/25 35,300 36,650 35,100 35,950 830
2006/01/24 34,000 35,600 34,000 35,600 874
2006/01/23 35,500 35,800 33,500 34,000 1,611
2006/01/20 37,000 38,450 35,200 36,400 1,717
2006/01/19 33,000 38,850 33,000 37,700 2,459
2006/01/18 37,500 37,650 34,850 34,850 2,755
2006/01/17 40,800 41,200 38,200 38,850 3,442
2006/01/16 40,000 41,400 39,800 41,400 3,503
2006/01/13 39,900 40,000 38,600 39,300 2,987
2006/01/12 38,000 40,000 38,000 39,900 5,758
2006/01/11 36,200 37,600 36,000 37,600 4,458
2006/01/10 36,000 36,100 35,600 35,650 1,388
2006/01/06 36,100 36,100 35,800 35,950 1,156
2006/01/05 36,200 36,200 36,000 36,100 1,419
2006/01/04 36,800 36,850 36,350 36,350 939

このページの先頭へ