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 |
---|---|---|---|---|---|
2019/12/30 | 580 | 587 | 580 | 583 | 6,800 |
2019/12/27 | 572 | 577 | 572 | 577 | 4,500 |
2019/12/26 | 576 | 577 | 572 | 572 | 12,500 |
2019/12/25 | 577 | 579 | 575 | 576 | 4,200 |
2019/12/24 | 578 | 578 | 574 | 576 | 6,800 |
2019/12/23 | 574 | 578 | 574 | 576 | 7,400 |
2019/12/20 | 579 | 580 | 572 | 574 | 7,400 |
2019/12/19 | 576 | 576 | 574 | 576 | 1,500 |
2019/12/18 | 571 | 576 | 570 | 576 | 3,400 |
2019/12/17 | 574 | 575 | 571 | 574 | 4,300 |
2019/12/16 | 567 | 571 | 567 | 571 | 9,700 |
2019/12/13 | 565 | 570 | 565 | 570 | 3,800 |
2019/12/12 | 565 | 567 | 564 | 566 | 2,200 |
2019/12/11 | 564 | 567 | 564 | 567 | 2,400 |
2019/12/10 | 563 | 566 | 563 | 565 | 3,700 |
2019/12/09 | 561 | 567 | 561 | 567 | 3,700 |
2019/12/06 | 560 | 560 | 559 | 560 | 1,900 |
2019/12/05 | 559 | 561 | 557 | 559 | 4,700 |
2019/12/04 | 557 | 559 | 557 | 558 | 1,400 |
2019/12/03 | 558 | 558 | 557 | 558 | 3,300 |
2019/12/02 | 558 | 560 | 557 | 558 | 4,700 |
2019/11/29 | 559 | 559 | 557 | 559 | 1,700 |
2019/11/28 | 559 | 559 | 559 | 559 | 3,700 |
2019/11/27 | 557 | 558 | 556 | 557 | 4,600 |
2019/11/26 | 556 | 557 | 556 | 557 | 3,100 |
2019/11/25 | 554 | 557 | 554 | 556 | 1,500 |
2019/11/22 | 553 | 553 | 551 | 552 | 3,300 |
2019/11/21 | 553 | 553 | 552 | 553 | 2,600 |
2019/11/20 | 556 | 556 | 551 | 553 | 9,300 |
2019/11/19 | 559 | 559 | 556 | 556 | 1,500 |
2019/11/18 | 556 | 560 | 554 | 560 | 6,700 |
2019/11/15 | 553 | 554 | 552 | 552 | 4,800 |
2019/11/14 | 554 | 557 | 553 | 553 | 2,500 |
2019/11/13 | 558 | 559 | 552 | 554 | 9,500 |
2019/11/12 | 558 | 559 | 555 | 557 | 2,100 |
2019/11/11 | 555 | 559 | 555 | 556 | 5,100 |
2019/11/08 | 559 | 560 | 554 | 557 | 9,200 |
2019/11/07 | 560 | 562 | 559 | 561 | 4,100 |
2019/11/06 | 565 | 565 | 560 | 561 | 4,700 |
2019/11/05 | 560 | 568 | 557 | 568 | 10,300 |
2019/11/01 | 555 | 560 | 555 | 560 | 3,800 |
2019/10/31 | 555 | 557 | 553 | 556 | 9,600 |
2019/10/30 | 560 | 569 | 559 | 561 | 34,600 |
2019/10/29 | 585 | 589 | 584 | 589 | 25,000 |
2019/10/28 | 585 | 588 | 585 | 586 | 20,400 |
2019/10/25 | 585 | 587 | 583 | 585 | 9,500 |
2019/10/24 | 586 | 587 | 584 | 587 | 7,700 |
2019/10/23 | 581 | 584 | 581 | 584 | 10,700 |
2019/10/21 | 586 | 587 | 583 | 584 | 7,600 |
2019/10/18 | 584 | 587 | 584 | 587 | 6,000 |
2019/10/17 | 584 | 585 | 582 | 584 | 4,900 |
2019/10/16 | 582 | 584 | 582 | 584 | 2,300 |
2019/10/15 | 583 | 584 | 581 | 582 | 9,200 |
2019/10/11 | 586 | 586 | 579 | 581 | 5,300 |
2019/10/10 | 586 | 587 | 585 | 586 | 5,800 |
2019/10/09 | 586 | 586 | 584 | 586 | 4,400 |
2019/10/08 | 582 | 585 | 582 | 583 | 2,800 |
2019/10/07 | 584 | 586 | 579 | 582 | 14,200 |
2019/10/04 | 587 | 587 | 585 | 586 | 4,200 |
2019/10/03 | 587 | 590 | 586 | 588 | 16,600 |
2019/10/02 | 587 | 590 | 586 | 590 | 9,000 |
2019/10/01 | 585 | 589 | 583 | 587 | 9,500 |
2019/09/30 | 583 | 585 | 582 | 585 | 16,100 |
2019/09/27 | 582 | 588 | 582 | 583 | 12,200 |
2019/09/26 | 582 | 588 | 581 | 588 | 18,100 |
2019/09/25 | 581 | 582 | 577 | 582 | 10,100 |
2019/09/24 | 588 | 588 | 580 | 581 | 10,400 |
2019/09/20 | 579 | 579 | 577 | 578 | 3,700 |
2019/09/19 | 577 | 577 | 576 | 576 | 2,900 |
2019/09/18 | 574 | 576 | 574 | 576 | 1,100 |
2019/09/17 | 576 | 576 | 576 | 576 | 900 |
2019/09/13 | 572 | 575 | 571 | 575 | 3,900 |
2019/09/12 | 571 | 573 | 571 | 572 | 700 |
2019/09/11 | 574 | 576 | 571 | 571 | 6,100 |
2019/09/10 | 577 | 578 | 577 | 577 | 1,000 |
2019/09/09 | 576 | 577 | 573 | 577 | 1,500 |
2019/09/06 | 573 | 576 | 573 | 576 | 3,400 |
2019/09/05 | 580 | 580 | 577 | 577 | 2,300 |
2019/09/04 | 578 | 578 | 577 | 577 | 600 |
2019/09/03 | 578 | 582 | 578 | 578 | 1,100 |
2019/09/02 | 582 | 582 | 576 | 576 | 1,800 |
2019/08/30 | 582 | 585 | 579 | 580 | 3,100 |
2019/08/29 | 572 | 578 | 572 | 578 | 2,000 |
2019/08/28 | 572 | 575 | 572 | 572 | 1,800 |
2019/08/27 | 568 | 572 | 568 | 572 | 800 |
2019/08/26 | 567 | 570 | 567 | 568 | 6,600 |
2019/08/23 | 566 | 567 | 566 | 567 | 500 |
2019/08/22 | 569 | 569 | 562 | 562 | 1,400 |
2019/08/21 | 563 | 564 | 560 | 563 | 1,400 |
2019/08/20 | 562 | 565 | 562 | 563 | 3,400 |
2019/08/19 | 567 | 567 | 564 | 564 | 1,600 |
2019/08/16 | 563 | 572 | 563 | 565 | 1,800 |
2019/08/15 | 568 | 574 | 555 | 567 | 5,100 |
2019/08/14 | 573 | 575 | 568 | 568 | 3,900 |
2019/08/13 | 569 | 573 | 569 | 572 | 1,600 |
2019/08/09 | 569 | 573 | 567 | 569 | 2,400 |
2019/08/08 | 565 | 567 | 565 | 567 | 1,400 |
2019/08/07 | 569 | 571 | 565 | 565 | 1,700 |
2019/08/06 | 565 | 565 | 558 | 564 | 4,100 |
2019/08/05 | 566 | 576 | 560 | 560 | 2,500 |
2019/08/02 | 579 | 579 | 566 | 566 | 3,600 |
2019/08/01 | 579 | 584 | 578 | 579 | 2,800 |
2019/07/31 | 580 | 581 | 577 | 577 | 4,000 |
2019/07/30 | 581 | 581 | 580 | 580 | 2,100 |
2019/07/29 | 581 | 582 | 580 | 580 | 4,400 |
2019/07/26 | 579 | 581 | 579 | 580 | 1,800 |
2019/07/25 | 580 | 581 | 579 | 579 | 3,100 |
2019/07/24 | 576 | 577 | 576 | 576 | 1,300 |
2019/07/23 | 574 | 576 | 574 | 576 | 2,000 |
2019/07/22 | 575 | 575 | 572 | 573 | 1,200 |
2019/07/19 | 576 | 576 | 571 | 571 | 1,200 |
2019/07/18 | 575 | 575 | 572 | 572 | 2,100 |
2019/07/17 | 575 | 575 | 571 | 573 | 1,600 |
2019/07/16 | 590 | 590 | 574 | 575 | 7,000 |
2019/07/12 | 574 | 575 | 570 | 570 | 3,100 |
2019/07/11 | 575 | 575 | 569 | 570 | 1,600 |
2019/07/10 | 573 | 573 | 573 | 573 | 200 |
2019/07/09 | 571 | 572 | 570 | 572 | 2,000 |
2019/07/08 | 571 | 571 | 571 | 571 | 1,000 |
2019/07/05 | 574 | 575 | 574 | 575 | 600 |
2019/07/04 | 574 | 574 | 570 | 572 | 1,500 |
2019/07/03 | 567 | 570 | 567 | 570 | 500 |
2019/07/02 | 572 | 572 | 567 | 572 | 1,900 |
2019/07/01 | 572 | 573 | 570 | 570 | 3,000 |
2019/06/28 | 568 | 571 | 566 | 570 | 5,700 |
2019/06/27 | 565 | 569 | 565 | 568 | 1,100 |
2019/06/26 | 565 | 565 | 565 | 565 | 1,700 |
2019/06/25 | 569 | 570 | 565 | 565 | 2,400 |
2019/06/24 | 570 | 570 | 562 | 566 | 5,500 |
2019/06/21 | 573 | 573 | 561 | 567 | 2,800 |
2019/06/20 | 570 | 580 | 570 | 570 | 7,500 |
2019/06/19 | 558 | 562 | 557 | 560 | 6,200 |
2019/06/18 | 552 | 558 | 550 | 558 | 2,700 |
2019/06/17 | 554 | 554 | 548 | 552 | 3,000 |
2019/06/14 | 545 | 547 | 544 | 546 | 3,300 |
2019/06/13 | 535 | 538 | 535 | 535 | 1,200 |
2019/06/12 | 560 | 560 | 534 | 534 | 12,600 |
2019/06/11 | 552 | 561 | 552 | 560 | 4,900 |
2019/06/10 | 549 | 554 | 547 | 553 | 3,000 |
2019/06/07 | 541 | 560 | 541 | 559 | 4,500 |
2019/06/06 | 542 | 547 | 539 | 541 | 2,100 |
2019/06/05 | 531 | 548 | 531 | 548 | 5,000 |
2019/06/04 | 534 | 534 | 528 | 530 | 1,100 |
2019/06/03 | 529 | 534 | 526 | 530 | 1,300 |
2019/05/31 | 535 | 535 | 526 | 530 | 3,700 |
2019/05/30 | 530 | 534 | 523 | 532 | 1,900 |
2019/05/29 | 526 | 531 | 524 | 524 | 6,400 |
2019/05/28 | 522 | 526 | 522 | 526 | 9,900 |
2019/05/27 | 521 | 527 | 521 | 522 | 4,600 |
2019/05/24 | 520 | 526 | 520 | 520 | 3,400 |
2019/05/23 | 526 | 530 | 520 | 520 | 4,000 |
2019/05/22 | 521 | 530 | 521 | 530 | 4,100 |
2019/05/21 | 525 | 526 | 515 | 521 | 8,500 |
2019/05/20 | 525 | 529 | 525 | 525 | 4,100 |
2019/05/17 | 533 | 538 | 528 | 530 | 4,400 |
2019/05/16 | 540 | 540 | 525 | 531 | 5,300 |
2019/05/15 | 542 | 549 | 541 | 541 | 5,600 |
2019/05/14 | 551 | 551 | 541 | 541 | 6,900 |
2019/05/13 | 557 | 559 | 557 | 559 | 3,300 |
2019/05/10 | 561 | 573 | 557 | 557 | 3,700 |
2019/05/09 | 558 | 561 | 557 | 561 | 2,300 |
2019/05/08 | 560 | 560 | 557 | 557 | 3,600 |
2019/05/07 | 570 | 570 | 557 | 558 | 19,000 |
2019/04/26 | 570 | 575 | 569 | 570 | 6,800 |
2019/04/25 | 571 | 578 | 569 | 569 | 13,800 |
2019/04/24 | 579 | 585 | 569 | 581 | 39,300 |
2019/04/23 | 609 | 619 | 608 | 609 | 47,000 |
2019/04/22 | 613 | 617 | 611 | 615 | 20,100 |
2019/04/19 | 618 | 618 | 612 | 616 | 9,600 |
2019/04/18 | 614 | 616 | 613 | 615 | 9,200 |
2019/04/17 | 614 | 620 | 613 | 616 | 5,300 |
2019/04/16 | 613 | 618 | 613 | 617 | 6,100 |
2019/04/15 | 614 | 618 | 612 | 618 | 8,500 |
2019/04/12 | 613 | 617 | 613 | 614 | 7,100 |
2019/04/11 | 613 | 618 | 612 | 613 | 8,900 |
2019/04/10 | 615 | 618 | 611 | 618 | 7,400 |
2019/04/09 | 625 | 625 | 618 | 618 | 11,600 |
2019/04/08 | 624 | 627 | 623 | 625 | 5,100 |
2019/04/05 | 628 | 629 | 625 | 627 | 6,100 |
2019/04/04 | 622 | 628 | 622 | 628 | 6,400 |
2019/04/03 | 626 | 627 | 624 | 627 | 7,000 |
2019/04/02 | 627 | 628 | 624 | 626 | 6,900 |
2019/04/01 | 621 | 630 | 620 | 629 | 20,000 |
2019/03/29 | 633 | 633 | 610 | 622 | 26,400 |
2019/03/28 | 639 | 639 | 634 | 638 | 10,500 |
2019/03/27 | 630 | 640 | 630 | 639 | 20,800 |
2019/03/26 | 621 | 628 | 621 | 628 | 23,900 |
2019/03/25 | 619 | 619 | 607 | 619 | 11,400 |
2019/03/22 | 616 | 622 | 616 | 622 | 6,600 |
2019/03/20 | 607 | 614 | 607 | 614 | 6,200 |
2019/03/19 | 613 | 613 | 608 | 610 | 3,100 |
2019/03/18 | 611 | 613 | 610 | 613 | 9,200 |
2019/03/15 | 598 | 606 | 598 | 605 | 2,000 |
2019/03/14 | 596 | 598 | 596 | 598 | 1,200 |
2019/03/13 | 594 | 598 | 594 | 596 | 900 |
2019/03/12 | 598 | 603 | 594 | 594 | 2,800 |
2019/03/11 | 586 | 601 | 586 | 600 | 10,000 |
2019/03/08 | 610 | 613 | 607 | 613 | 4,000 |
2019/03/07 | 614 | 614 | 609 | 610 | 1,800 |
2019/03/06 | 608 | 613 | 608 | 613 | 3,000 |
2019/03/05 | 614 | 614 | 608 | 614 | 3,800 |
2019/03/04 | 620 | 625 | 608 | 608 | 10,600 |
2019/03/01 | 613 | 614 | 610 | 610 | 2,700 |
2019/02/28 | 612 | 612 | 609 | 609 | 4,500 |
2019/02/27 | 605 | 609 | 604 | 609 | 2,400 |
2019/02/26 | 597 | 605 | 597 | 602 | 10,400 |
2019/02/25 | 596 | 598 | 594 | 597 | 2,400 |
2019/02/22 | 597 | 597 | 590 | 592 | 5,100 |
2019/02/21 | 597 | 599 | 586 | 591 | 2,600 |
2019/02/20 | 596 | 599 | 592 | 592 | 2,600 |
2019/02/19 | 593 | 595 | 591 | 595 | 1,400 |
2019/02/18 | 588 | 590 | 585 | 590 | 1,900 |
2019/02/15 | 594 | 595 | 582 | 587 | 4,100 |
2019/02/14 | 593 | 598 | 593 | 597 | 2,800 |
2019/02/13 | 586 | 598 | 586 | 595 | 3,200 |
2019/02/12 | 580 | 591 | 580 | 587 | 5,400 |
2019/02/08 | 592 | 592 | 582 | 583 | 2,800 |
2019/02/07 | 589 | 593 | 589 | 593 | 1,400 |
2019/02/06 | 594 | 597 | 589 | 594 | 3,100 |
2019/02/05 | 598 | 598 | 594 | 595 | 1,900 |
2019/02/04 | 603 | 603 | 596 | 598 | 7,600 |
2019/02/01 | 596 | 600 | 591 | 598 | 8,200 |
2019/01/31 | 589 | 593 | 588 | 590 | 1,700 |
2019/01/30 | 586 | 591 | 586 | 588 | 6,500 |
2019/01/29 | 585 | 587 | 583 | 587 | 1,100 |
2019/01/28 | 584 | 585 | 583 | 585 | 6,000 |
2019/01/25 | 580 | 584 | 580 | 584 | 1,700 |
2019/01/24 | 577 | 580 | 577 | 580 | 3,300 |
2019/01/23 | 567 | 574 | 567 | 574 | 4,300 |
2019/01/22 | 565 | 567 | 565 | 567 | 2,800 |
2019/01/21 | 567 | 567 | 559 | 564 | 2,400 |
2019/01/18 | 563 | 566 | 559 | 559 | 8,700 |
2019/01/17 | 563 | 563 | 559 | 562 | 3,300 |
2019/01/16 | 560 | 562 | 559 | 559 | 8,200 |
2019/01/15 | 559 | 560 | 553 | 559 | 4,100 |
2019/01/11 | 558 | 559 | 551 | 559 | 9,400 |
2019/01/10 | 558 | 558 | 550 | 558 | 2,100 |
2019/01/09 | 559 | 559 | 557 | 558 | 2,300 |
2019/01/08 | 553 | 558 | 548 | 557 | 3,600 |
2019/01/07 | 550 | 556 | 545 | 545 | 4,400 |
2019/01/04 | 538 | 540 | 537 | 539 | 8,100 |