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
2007/12/28 6,490 6,620 6,430 6,440 450
2007/12/27 6,500 6,580 6,430 6,510 236
2007/12/26 6,450 6,700 6,350 6,680 488
2007/12/25 6,750 6,750 6,390 6,530 909
2007/12/21 6,410 6,600 6,410 6,420 789
2007/12/20 6,850 6,850 6,600 6,710 642
2007/12/19 6,750 6,910 6,530 6,820 549
2007/12/18 6,590 6,880 6,570 6,880 464
2007/12/17 7,200 7,200 6,690 6,890 1,060
2007/12/14 7,200 7,200 7,100 7,100 287
2007/12/13 7,190 7,270 7,070 7,270 894
2007/12/12 7,100 7,250 7,090 7,190 573
2007/12/11 7,220 7,250 7,100 7,200 472
2007/12/10 7,350 7,370 7,280 7,280 499
2007/12/07 7,350 7,400 7,280 7,340 405
2007/12/06 7,320 7,370 7,300 7,330 336
2007/12/05 7,300 7,380 7,250 7,350 454
2007/12/04 7,290 7,350 7,250 7,290 646
2007/12/03 7,240 7,600 7,210 7,280 1,879
2007/11/30 7,090 7,200 7,050 7,060 574
2007/11/29 7,070 7,100 6,990 7,090 817
2007/11/28 6,980 6,980 6,850 6,900 104
2007/11/27 6,970 6,970 6,840 6,940 118
2007/11/26 6,780 6,970 6,740 6,970 205
2007/11/22 6,960 6,960 6,810 6,810 163
2007/11/21 6,980 7,000 6,810 6,960 185
2007/11/20 6,900 6,950 6,780 6,910 278
2007/11/19 6,960 7,050 6,930 6,970 347
2007/11/16 7,130 7,130 6,880 6,960 687
2007/11/15 7,000 7,000 6,920 6,930 117
2007/11/14 6,770 7,000 6,770 6,940 415
2007/11/13 6,790 6,810 6,690 6,760 217
2007/11/12 6,880 6,910 6,700 6,790 814
2007/11/09 6,930 6,930 6,810 6,850 429
2007/11/08 7,010 7,070 6,910 6,930 539
2007/11/07 7,140 7,140 7,050 7,090 408
2007/11/06 7,090 7,200 7,020 7,100 477
2007/11/05 7,100 7,110 7,000 7,090 603
2007/11/02 7,170 7,200 7,040 7,180 504
2007/11/01 7,410 7,410 7,100 7,210 1,360
2007/10/31 7,420 7,490 7,410 7,480 281
2007/10/30 7,410 7,490 7,400 7,470 486
2007/10/29 7,400 7,570 7,400 7,470 634
2007/10/26 7,650 7,780 7,510 7,700 972
2007/10/25 8,110 8,140 7,800 8,000 794
2007/10/24 8,040 8,200 8,040 8,110 634
2007/10/23 8,200 8,200 8,040 8,060 506
2007/10/22 7,700 8,200 7,700 8,150 591
2007/10/19 8,230 8,240 8,050 8,240 567
2007/10/18 8,100 8,230 7,790 8,130 1,338
2007/10/17 8,900 8,930 8,100 8,290 1,651
2007/10/16 8,870 8,950 8,660 8,790 1,925
2007/10/15 8,250 8,700 8,230 8,620 1,274
2007/10/12 8,250 8,250 8,100 8,250 1,023
2007/10/11 8,050 8,150 8,020 8,150 877
2007/10/10 7,800 8,120 7,800 7,980 1,965
2007/10/09 7,350 7,530 7,350 7,530 924
2007/10/05 7,350 7,370 7,200 7,350 585
2007/10/04 7,430 7,430 7,200 7,310 730
2007/10/03 7,400 7,450 7,150 7,420 1,193
2007/10/02 7,100 7,490 7,060 7,400 1,330
2007/10/01 6,750 6,890 6,730 6,890 732
2007/09/28 6,620 6,750 6,580 6,690 761
2007/09/27 6,490 6,600 6,430 6,600 676
2007/09/26 6,100 6,420 6,050 6,420 613
2007/09/25 6,110 6,130 6,010 6,090 422
2007/09/21 6,100 6,200 5,990 6,100 715
2007/09/20 6,110 6,160 6,100 6,130 362
2007/09/19 6,270 6,380 6,060 6,250 881
2007/09/18 6,700 6,700 6,000 6,270 1,454
2007/09/14 5,950 6,890 5,950 6,520 3,195
2007/09/13 5,830 6,010 5,690 6,000 1,749
2007/09/12 6,610 6,840 5,950 6,110 1,448
2007/09/11 6,850 6,980 6,700 6,810 614
2007/09/10 7,000 7,150 6,840 7,000 574
2007/09/07 7,280 7,300 7,210 7,240 184
2007/09/06 7,450 7,450 7,220 7,330 505
2007/09/05 7,410 7,450 7,300 7,380 213
2007/09/04 7,490 7,500 7,300 7,400 433
2007/09/03 7,500 7,590 7,490 7,490 368
2007/08/31 7,520 7,600 7,430 7,600 206
2007/08/30 7,700 7,700 7,570 7,630 127
2007/08/29 7,640 7,640 7,300 7,600 394
2007/08/28 7,700 7,790 7,660 7,680 506
2007/08/27 7,880 7,880 7,790 7,800 249
2007/08/24 7,890 7,910 7,760 7,790 221
2007/08/23 7,810 7,910 7,750 7,850 697
2007/08/22 7,800 7,920 7,750 7,910 297
2007/08/21 7,670 7,980 7,670 7,870 535
2007/08/20 7,890 7,890 7,650 7,780 561
2007/08/17 7,990 8,040 7,650 7,750 1,009
2007/08/16 8,600 8,600 7,970 8,190 1,200
2007/08/15 8,490 8,490 8,300 8,400 350
2007/08/14 8,400 8,470 8,310 8,400 484
2007/08/13 8,400 8,480 8,320 8,440 318
2007/08/10 8,700 8,780 8,390 8,500 824
2007/08/09 8,700 8,870 8,700 8,800 369
2007/08/08 8,810 8,890 8,700 8,840 726
2007/08/07 8,870 8,940 8,810 8,880 416
2007/08/06 8,970 9,000 8,830 8,940 498
2007/08/03 8,880 9,000 8,880 8,980 187
2007/08/02 8,990 9,010 8,890 8,950 457
2007/08/01 8,990 9,000 8,900 8,990 595
2007/07/31 9,000 9,020 8,960 9,000 275
2007/07/30 8,990 9,020 8,900 9,010 191
2007/07/27 8,880 9,020 8,820 9,020 752
2007/07/26 9,000 9,000 8,830 9,000 707
2007/07/25 9,000 9,030 8,960 8,980 492
2007/07/24 9,200 9,200 9,030 9,070 319
2007/07/23 8,950 9,030 8,860 9,030 753
2007/07/20 9,040 9,040 8,960 8,980 648
2007/07/19 9,030 9,070 8,990 9,040 900
2007/07/18 9,110 9,190 9,010 9,030 852
2007/07/17 9,100 9,300 9,050 9,150 907
2007/07/13 9,200 9,200 9,080 9,090 694
2007/07/12 9,290 9,290 9,100 9,210 664
2007/07/11 9,200 9,300 9,180 9,210 590
2007/07/10 9,320 9,330 9,200 9,320 851
2007/07/09 9,400 9,430 9,310 9,400 830
2007/07/06 9,420 9,480 9,400 9,460 659
2007/07/05 9,380 9,450 9,380 9,400 226
2007/07/04 9,410 9,470 9,400 9,420 530
2007/07/03 9,430 9,440 9,360 9,440 426
2007/07/02 9,320 9,480 9,250 9,360 741
2007/06/29 9,400 9,500 9,330 9,480 965
2007/06/28 9,380 9,490 9,380 9,450 403
2007/06/27 9,460 9,560 9,370 9,370 846
2007/06/26 9,600 9,610 9,480 9,520 409
2007/06/25 9,680 9,680 9,490 9,610 1,452
2007/06/22 9,470 9,650 9,420 9,620 1,299
2007/06/21 9,380 9,400 9,300 9,400 612
2007/06/20 9,330 9,420 9,300 9,380 1,206
2007/06/19 9,530 9,530 9,330 9,400 980
2007/06/18 9,670 9,670 9,230 9,530 1,387
2007/06/15 9,800 9,800 9,210 9,530 4,758
2007/06/14 9,870 10,100 9,850 10,100 2,759
2007/06/13 9,810 9,890 9,800 9,870 361
2007/06/12 9,850 9,920 9,720 9,920 789
2007/06/11 9,870 9,960 9,750 9,850 1,761
2007/06/08 9,600 9,820 9,580 9,700 1,186
2007/06/07 9,190 9,950 9,150 9,590 2,157
2007/06/06 9,040 9,270 9,040 9,270 1,455
2007/06/05 9,080 9,120 9,060 9,100 560
2007/06/04 9,160 9,170 9,050 9,120 863
2007/06/01 9,030 9,110 9,000 9,110 681
2007/05/31 9,100 9,150 9,010 9,060 535
2007/05/30 9,100 9,180 9,040 9,120 490
2007/05/29 9,050 9,200 9,050 9,110 546
2007/05/28 9,100 9,200 9,020 9,050 617
2007/05/25 9,120 9,200 9,070 9,200 327
2007/05/24 9,210 9,250 9,120 9,200 607
2007/05/23 9,030 9,210 9,030 9,180 551
2007/05/22 9,090 9,090 8,930 9,070 531
2007/05/21 9,000 9,000 8,860 8,990 241
2007/05/18 9,020 9,020 8,800 8,840 1,274
2007/05/17 9,110 9,200 9,010 9,050 784
2007/05/16 9,200 9,250 9,080 9,180 506
2007/05/15 9,190 9,190 9,020 9,100 824
2007/05/14 9,300 9,310 9,160 9,230 323
2007/05/11 9,320 9,320 9,150 9,320 664
2007/05/10 9,450 9,540 9,330 9,400 826
2007/05/09 9,630 9,730 9,610 9,640 347
2007/05/08 9,720 9,740 9,610 9,730 453
2007/05/07 9,700 9,740 9,610 9,710 766
2007/05/02 9,400 9,570 9,380 9,570 806
2007/05/01 9,490 9,490 9,300 9,470 613
2007/04/27 9,040 9,300 9,040 9,230 1,157
2007/04/26 9,100 9,150 9,070 9,120 920
2007/04/25 9,330 9,510 9,090 9,240 1,406
2007/04/24 9,480 9,630 9,480 9,530 1,565
2007/04/23 9,970 9,970 9,860 9,920 1,755
2007/04/20 9,960 10,040 9,900 9,970 787
2007/04/19 10,000 10,170 9,910 10,010 1,104
2007/04/18 10,270 10,270 10,100 10,250 689
2007/04/17 10,290 10,310 10,200 10,280 923
2007/04/16 10,350 10,360 10,270 10,330 963
2007/04/13 10,350 10,350 10,230 10,320 855
2007/04/12 10,320 10,320 10,210 10,290 875
2007/04/11 10,280 10,350 10,210 10,310 1,186
2007/04/10 10,250 10,340 10,210 10,260 1,384
2007/04/09 10,560 10,560 10,240 10,240 1,679
2007/04/06 10,570 10,570 10,280 10,520 4,236
2007/04/05 10,470 10,560 10,330 10,560 704
2007/04/04 10,700 10,730 10,400 10,540 2,203
2007/04/03 10,740 10,740 10,560 10,740 724
2007/04/02 10,710 10,800 10,620 10,710 1,188
2007/03/30 10,750 10,870 10,450 10,540 2,405
2007/03/29 10,620 10,720 10,500 10,690 1,162
2007/03/28 10,490 10,650 10,390 10,620 1,332
2007/03/27 10,300 10,500 10,270 10,330 1,191
2007/03/26 10,150 10,380 10,000 10,220 1,520
2007/03/23 10,200 10,210 10,090 10,140 727
2007/03/22 10,010 10,150 9,990 10,140 1,250
2007/03/20 9,810 9,990 9,760 9,970 922
2007/03/19 10,090 10,100 9,800 9,930 1,500
2007/03/16 10,300 10,300 10,060 10,200 905
2007/03/15 10,210 10,410 10,060 10,250 1,363
2007/03/14 10,050 10,530 10,000 10,250 3,416
2007/03/13 11,100 11,300 10,640 10,850 7,388
2007/03/12 10,000 10,700 9,950 10,670 11,534
2007/03/09 9,530 9,700 9,500 9,700 974
2007/03/08 9,590 9,590 9,400 9,510 377
2007/03/07 9,490 9,690 9,300 9,590 628
2007/03/06 8,900 9,500 8,900 9,500 1,291
2007/03/05 9,250 9,450 9,030 9,190 1,044
2007/03/02 9,600 9,600 9,480 9,570 358
2007/03/01 9,700 9,700 9,510 9,630 694
2007/02/28 9,500 9,770 8,950 9,750 3,048
2007/02/27 10,000 10,000 9,920 9,950 546
2007/02/26 9,950 10,040 9,920 9,990 731
2007/02/23 9,990 10,000 9,940 9,990 772
2007/02/22 10,040 10,050 9,950 9,990 859
2007/02/21 10,020 10,100 9,920 10,040 1,270
2007/02/20 10,060 10,100 9,950 10,000 1,169
2007/02/19 10,020 10,150 9,800 10,000 3,897
2007/02/16 9,550 9,880 9,550 9,880 2,328
2007/02/15 9,520 9,600 9,490 9,540 569
2007/02/14 9,810 9,820 9,410 9,520 1,609
2007/02/13 9,170 10,200 9,110 9,830 8,551
2007/02/09 9,250 9,310 9,010 9,200 821
2007/02/08 9,310 9,320 9,220 9,320 748
2007/02/07 9,320 9,400 9,300 9,310 659
2007/02/06 9,400 9,400 9,310 9,310 328
2007/02/05 9,500 9,500 9,400 9,400 426
2007/02/02 9,480 9,560 9,450 9,460 453
2007/02/01 9,500 9,570 9,400 9,520 490
2007/01/31 9,620 9,700 9,410 9,570 950
2007/01/30 9,620 9,700 9,580 9,700 634
2007/01/29 9,560 9,690 9,530 9,620 515
2007/01/26 9,560 9,600 9,510 9,590 417
2007/01/25 9,720 9,720 9,570 9,610 440
2007/01/24 9,600 9,790 9,530 9,740 691
2007/01/23 9,750 10,000 9,450 9,800 2,257
2007/01/22 9,840 9,990 9,600 9,730 2,086
2007/01/19 9,300 9,750 9,260 9,540 1,556
2007/01/18 9,120 9,370 9,100 9,180 1,681
2007/01/17 9,020 9,140 9,020 9,140 855
2007/01/16 9,000 9,040 8,950 9,000 557
2007/01/15 8,950 9,050 8,920 8,950 400
2007/01/12 9,050 9,060 8,950 8,950 508
2007/01/11 9,150 9,200 9,000 9,010 471
2007/01/10 8,950 9,200 8,920 9,140 927
2007/01/09 8,890 8,990 8,870 8,950 486
2007/01/05 8,920 8,920 8,850 8,850 631
2007/01/04 8,900 8,940 8,900 8,920 349

このページの先頭へ