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
2020/12/30 560 560 555 557 8,400
2020/12/29 557 561 557 557 8,800
2020/12/28 559 560 556 560 7,100
2020/12/25 560 560 556 559 3,600
2020/12/24 552 559 552 559 3,300
2020/12/23 555 555 541 544 5,100
2020/12/22 560 560 549 549 7,400
2020/12/21 555 562 555 560 4,900
2020/12/18 552 561 550 550 9,500
2020/12/17 565 565 551 551 9,400
2020/12/16 575 575 565 567 20,300
2020/12/15 567 570 564 568 5,400
2020/12/14 574 574 562 569 7,000
2020/12/11 567 576 567 571 15,200
2020/12/10 567 567 560 566 8,100
2020/12/09 554 560 553 559 8,200
2020/12/08 547 554 547 554 3,500
2020/12/07 555 555 551 551 3,300
2020/12/04 558 558 553 553 4,500
2020/12/03 552 556 551 551 6,500
2020/12/02 548 549 541 548 4,400
2020/12/01 544 546 543 546 2,000
2020/11/30 540 545 538 544 10,600
2020/11/27 538 539 534 536 4,600
2020/11/26 538 540 538 538 2,900
2020/11/25 541 544 535 538 3,800
2020/11/24 540 540 537 537 1,600
2020/11/20 545 547 535 535 5,500
2020/11/19 537 544 537 542 5,900
2020/11/18 535 537 532 532 5,400
2020/11/17 538 538 535 535 1,400
2020/11/16 536 539 536 538 1,200
2020/11/13 538 539 536 536 1,700
2020/11/12 539 540 536 538 3,400
2020/11/11 537 539 536 539 3,200
2020/11/10 535 540 535 538 2,700
2020/11/09 533 538 532 535 4,900
2020/11/06 537 537 532 533 3,700
2020/11/05 532 538 532 537 4,500
2020/11/04 534 537 531 537 5,600
2020/11/02 531 532 530 531 6,500
2020/10/30 545 549 531 531 10,700
2020/10/29 546 552 535 535 41,200
2020/10/28 579 581 574 581 26,800
2020/10/27 581 582 579 581 8,300
2020/10/26 582 584 580 581 8,900
2020/10/23 577 581 576 580 8,500
2020/10/22 579 581 577 581 6,000
2020/10/21 580 585 579 579 6,000
2020/10/20 582 587 580 581 9,800
2020/10/19 584 590 584 586 7,300
2020/10/16 591 591 585 586 4,500
2020/10/15 592 595 588 588 4,400
2020/10/14 590 595 578 594 26,400
2020/10/13 602 602 595 596 13,500
2020/10/12 599 602 598 601 8,200
2020/10/09 597 599 594 597 8,400
2020/10/08 597 600 597 597 6,600
2020/10/07 593 600 593 597 7,200
2020/10/06 600 600 581 593 20,900
2020/10/05 609 609 599 600 9,700
2020/10/02 592 601 592 593 20,500
2020/09/30 588 598 587 592 24,800
2020/09/29 581 595 579 580 30,100
2020/09/28 560 578 560 577 20,900
2020/09/25 550 562 550 558 13,600
2020/09/24 553 553 546 548 11,600
2020/09/23 550 553 547 549 11,000
2020/09/18 548 554 546 550 9,100
2020/09/17 550 550 544 545 16,000
2020/09/16 553 569 542 547 52,700
2020/09/15 621 621 540 564 319,800
2020/09/14 520 524 520 521 1,700
2020/09/11 520 522 519 519 2,500
2020/09/10 520 522 520 521 1,600
2020/09/09 518 522 518 520 1,900
2020/09/08 522 523 519 519 3,000
2020/09/07 521 524 521 521 2,900
2020/09/04 522 522 519 520 3,300
2020/09/03 524 524 521 522 2,000
2020/09/02 520 523 520 520 900
2020/09/01 522 524 520 520 1,900
2020/08/31 523 523 516 519 3,300
2020/08/28 523 524 516 516 9,700
2020/08/27 523 525 522 523 4,000
2020/08/26 520 524 520 522 6,000
2020/08/25 522 522 518 520 5,600
2020/08/24 518 519 514 517 3,900
2020/08/21 513 516 509 513 6,900
2020/08/20 511 513 511 513 300
2020/08/19 510 514 510 512 1,200
2020/08/18 512 512 510 510 1,200
2020/08/17 512 513 512 512 1,800
2020/08/14 510 512 509 512 1,100
2020/08/13 512 512 509 511 1,200
2020/08/12 510 511 508 511 5,300
2020/08/11 509 511 508 510 1,600
2020/08/07 510 510 503 504 2,400
2020/08/06 501 504 500 501 2,100
2020/08/05 507 507 503 503 1,600
2020/08/04 505 506 505 506 1,900
2020/08/03 500 504 500 503 2,400
2020/07/31 501 504 500 500 2,900
2020/07/30 506 506 501 501 3,200
2020/07/29 505 505 505 505 2,300
2020/07/28 504 505 504 505 1,200
2020/07/27 501 505 501 504 3,000
2020/07/22 502 502 501 501 2,300
2020/07/21 511 511 505 506 4,800
2020/07/20 505 506 499 506 9,100
2020/07/17 510 510 503 505 2,900
2020/07/16 505 512 505 510 5,800
2020/07/15 503 503 501 501 700
2020/07/14 500 501 500 500 1,400
2020/07/13 503 503 502 502 900
2020/07/10 501 501 500 501 800
2020/07/09 499 502 499 502 2,800
2020/07/08 498 501 498 501 200
2020/07/07 505 505 498 498 4,300
2020/07/06 498 501 496 496 2,700
2020/07/03 503 503 497 497 1,200
2020/07/02 499 501 496 501 1,900
2020/07/01 495 500 495 499 3,000
2020/06/30 493 497 493 495 2,800
2020/06/29 493 495 493 493 4,900
2020/06/26 493 495 492 493 2,000
2020/06/25 498 498 490 492 4,600
2020/06/24 497 497 496 496 3,600
2020/06/23 497 497 496 496 400
2020/06/22 495 497 493 494 3,900
2020/06/19 491 493 491 493 1,100
2020/06/18 489 494 489 494 1,200
2020/06/17 488 493 487 493 1,700
2020/06/16 487 488 487 487 1,000
2020/06/15 488 494 487 489 2,300
2020/06/12 493 494 486 494 6,100
2020/06/11 496 497 493 493 4,500
2020/06/10 495 497 494 497 3,500
2020/06/09 495 495 493 495 3,700
2020/06/08 491 494 490 494 2,600
2020/06/05 488 491 485 490 3,200
2020/06/04 488 494 486 488 4,800
2020/06/03 486 490 485 487 7,300
2020/06/02 487 487 485 486 4,100
2020/06/01 488 488 484 485 3,400
2020/05/29 486 487 484 484 3,700
2020/05/28 484 486 484 486 7,900
2020/05/27 483 484 482 483 2,200
2020/05/26 481 484 481 482 5,100
2020/05/25 483 483 479 481 3,400
2020/05/22 477 481 475 480 8,700
2020/05/21 484 484 479 479 1,400
2020/05/20 479 483 478 480 2,500
2020/05/19 480 483 478 478 3,700
2020/05/18 484 484 481 481 2,500
2020/05/15 485 486 476 476 4,000
2020/05/14 480 486 480 485 5,600
2020/05/13 480 482 478 480 3,400
2020/05/12 479 481 475 481 5,400
2020/05/11 482 482 475 475 3,700
2020/05/08 483 483 474 475 5,900
2020/05/07 487 487 476 480 4,700
2020/05/01 480 481 475 481 8,400
2020/04/30 489 490 480 483 9,100
2020/04/28 490 490 463 477 45,100
2020/04/27 510 524 510 510 61,500
2020/04/24 509 512 504 511 19,700
2020/04/23 510 514 507 510 13,900
2020/04/22 509 516 509 516 7,200
2020/04/21 515 518 513 513 4,600
2020/04/20 517 521 517 518 7,800
2020/04/17 516 519 511 517 8,800
2020/04/16 512 515 505 515 6,100
2020/04/15 516 516 508 512 4,200
2020/04/14 503 517 503 515 5,000
2020/04/13 503 506 502 506 6,600
2020/04/10 503 504 496 503 10,300
2020/04/09 503 503 500 503 7,900
2020/04/08 491 504 491 501 4,000
2020/04/07 485 504 485 497 15,300
2020/04/06 478 485 471 485 8,200
2020/04/03 498 500 485 485 12,200
2020/04/02 498 500 495 500 6,100
2020/04/01 508 513 501 501 10,100
2020/03/31 519 526 515 516 12,600
2020/03/30 504 518 501 515 9,400
2020/03/27 492 524 481 521 14,000
2020/03/26 475 484 470 484 14,600
2020/03/25 471 491 463 475 18,900
2020/03/24 448 460 448 458 17,200
2020/03/23 434 436 422 435 10,100
2020/03/19 420 474 411 434 8,500
2020/03/18 388 450 387 412 14,600
2020/03/17 363 383 362 370 8,700
2020/03/16 371 384 367 369 19,800
2020/03/13 385 385 360 371 26,400
2020/03/12 424 424 401 412 15,700
2020/03/11 451 474 444 448 10,900
2020/03/10 425 450 394 438 29,600
2020/03/09 483 487 467 467 23,200
2020/03/06 522 522 508 508 10,900
2020/03/05 518 525 518 521 4,400
2020/03/04 510 520 510 518 4,200
2020/03/03 518 526 510 510 13,500
2020/03/02 495 528 495 517 27,300
2020/02/28 533 543 500 515 33,100
2020/02/27 573 576 570 570 9,100
2020/02/26 572 579 572 573 5,900
2020/02/25 571 581 571 572 5,900
2020/02/21 584 585 581 583 3,100
2020/02/20 579 583 574 581 4,300
2020/02/19 570 579 568 577 3,600
2020/02/18 568 570 566 569 4,200
2020/02/17 570 578 566 566 2,500
2020/02/14 580 587 571 577 8,400
2020/02/13 585 585 580 582 3,000
2020/02/12 585 593 580 584 4,700
2020/02/10 589 589 581 583 4,400
2020/02/07 597 597 590 590 2,700
2020/02/06 581 592 581 590 10,100
2020/02/05 579 580 577 579 3,700
2020/02/04 566 576 565 575 5,800
2020/02/03 574 574 566 566 16,000
2020/01/31 583 583 575 576 8,500
2020/01/30 588 593 571 583 13,900
2020/01/29 613 613 583 596 15,700
2020/01/28 612 612 584 603 27,400
2020/01/27 650 653 625 629 18,600
2020/01/24 654 654 645 650 15,700
2020/01/23 648 650 643 647 42,800
2020/01/22 633 649 632 647 29,700
2020/01/21 642 643 635 641 26,500
2020/01/20 640 643 634 636 22,300
2020/01/17 627 639 624 636 27,900
2020/01/16 614 639 614 627 56,100
2020/01/15 614 614 605 608 9,700
2020/01/14 610 630 604 620 50,600
2020/01/10 590 617 590 608 31,100
2020/01/09 588 590 587 590 4,100
2020/01/08 587 587 585 587 3,100
2020/01/07 586 587 585 585 15,100
2020/01/06 584 586 584 585 4,000

このページの先頭へ