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 |
---|---|---|---|---|---|
2021/12/30 | 627 | 630 | 624 | 630 | 2,900 |
2021/12/29 | 625 | 627 | 622 | 625 | 2,100 |
2021/12/28 | 624 | 625 | 613 | 622 | 2,500 |
2021/12/27 | 626 | 627 | 622 | 622 | 5,400 |
2021/12/24 | 620 | 627 | 618 | 626 | 7,200 |
2021/12/23 | 618 | 619 | 616 | 619 | 4,200 |
2021/12/22 | 617 | 618 | 615 | 618 | 3,600 |
2021/12/21 | 613 | 617 | 613 | 616 | 1,800 |
2021/12/20 | 616 | 616 | 611 | 611 | 1,800 |
2021/12/17 | 615 | 618 | 609 | 615 | 5,800 |
2021/12/16 | 614 | 618 | 614 | 618 | 2,600 |
2021/12/15 | 615 | 616 | 613 | 616 | 900 |
2021/12/14 | 616 | 618 | 612 | 615 | 2,500 |
2021/12/13 | 610 | 615 | 609 | 613 | 4,100 |
2021/12/10 | 607 | 612 | 607 | 612 | 2,400 |
2021/12/09 | 611 | 611 | 609 | 609 | 4,500 |
2021/12/08 | 612 | 613 | 610 | 610 | 4,700 |
2021/12/07 | 610 | 610 | 605 | 609 | 2,700 |
2021/12/06 | 606 | 610 | 606 | 608 | 6,300 |
2021/12/03 | 609 | 617 | 609 | 614 | 5,600 |
2021/12/02 | 613 | 617 | 610 | 615 | 2,000 |
2021/12/01 | 607 | 628 | 607 | 616 | 7,000 |
2021/11/30 | 610 | 611 | 607 | 607 | 2,500 |
2021/11/29 | 615 | 615 | 605 | 605 | 5,900 |
2021/11/26 | 617 | 618 | 612 | 615 | 11,100 |
2021/11/25 | 618 | 621 | 617 | 617 | 6,500 |
2021/11/24 | 616 | 618 | 615 | 617 | 3,100 |
2021/11/22 | 613 | 615 | 611 | 614 | 3,200 |
2021/11/19 | 611 | 614 | 611 | 613 | 3,600 |
2021/11/18 | 618 | 618 | 614 | 614 | 2,000 |
2021/11/17 | 614 | 616 | 612 | 616 | 3,200 |
2021/11/16 | 608 | 614 | 608 | 614 | 3,300 |
2021/11/15 | 610 | 610 | 606 | 608 | 6,800 |
2021/11/12 | 603 | 618 | 603 | 607 | 8,000 |
2021/11/11 | 601 | 602 | 601 | 601 | 4,200 |
2021/11/10 | 601 | 603 | 600 | 601 | 8,200 |
2021/11/09 | 603 | 604 | 601 | 601 | 7,400 |
2021/11/08 | 603 | 607 | 602 | 603 | 6,600 |
2021/11/05 | 605 | 605 | 601 | 603 | 8,300 |
2021/11/04 | 606 | 606 | 602 | 604 | 11,400 |
2021/11/02 | 598 | 605 | 598 | 600 | 9,700 |
2021/11/01 | 604 | 607 | 598 | 598 | 12,700 |
2021/10/29 | 602 | 605 | 599 | 604 | 11,100 |
2021/10/28 | 605 | 613 | 600 | 602 | 41,800 |
2021/10/27 | 644 | 653 | 639 | 645 | 34,300 |
2021/10/26 | 647 | 648 | 644 | 646 | 14,800 |
2021/10/25 | 647 | 649 | 647 | 647 | 9,500 |
2021/10/22 | 648 | 650 | 648 | 650 | 6,400 |
2021/10/21 | 650 | 651 | 649 | 650 | 5,600 |
2021/10/20 | 650 | 652 | 648 | 651 | 9,500 |
2021/10/19 | 649 | 651 | 647 | 650 | 4,700 |
2021/10/18 | 651 | 651 | 647 | 649 | 6,100 |
2021/10/15 | 652 | 653 | 650 | 650 | 4,000 |
2021/10/14 | 652 | 654 | 650 | 653 | 5,000 |
2021/10/13 | 656 | 656 | 652 | 653 | 2,200 |
2021/10/12 | 655 | 657 | 650 | 656 | 6,100 |
2021/10/11 | 654 | 656 | 653 | 655 | 5,200 |
2021/10/08 | 648 | 657 | 648 | 654 | 7,800 |
2021/10/07 | 656 | 656 | 648 | 648 | 13,200 |
2021/10/06 | 651 | 656 | 648 | 650 | 16,600 |
2021/10/05 | 650 | 655 | 649 | 650 | 9,700 |
2021/10/04 | 653 | 657 | 651 | 652 | 8,000 |
2021/10/01 | 650 | 657 | 650 | 654 | 10,100 |
2021/09/30 | 657 | 659 | 654 | 654 | 12,500 |
2021/09/29 | 662 | 662 | 655 | 660 | 15,000 |
2021/09/28 | 655 | 656 | 642 | 656 | 19,800 |
2021/09/27 | 663 | 663 | 655 | 655 | 11,900 |
2021/09/24 | 654 | 655 | 650 | 655 | 7,200 |
2021/09/22 | 649 | 654 | 649 | 654 | 2,200 |
2021/09/21 | 642 | 656 | 642 | 647 | 12,500 |
2021/09/17 | 654 | 657 | 650 | 656 | 3,500 |
2021/09/16 | 658 | 658 | 640 | 658 | 9,100 |
2021/09/15 | 654 | 662 | 652 | 659 | 6,400 |
2021/09/14 | 650 | 654 | 645 | 654 | 10,000 |
2021/09/13 | 656 | 656 | 653 | 653 | 5,200 |
2021/09/10 | 655 | 656 | 649 | 656 | 4,000 |
2021/09/09 | 651 | 655 | 651 | 654 | 1,500 |
2021/09/08 | 662 | 662 | 650 | 656 | 5,600 |
2021/09/07 | 662 | 663 | 661 | 662 | 3,600 |
2021/09/06 | 662 | 662 | 658 | 660 | 4,600 |
2021/09/03 | 658 | 663 | 651 | 655 | 6,600 |
2021/09/02 | 665 | 665 | 655 | 660 | 5,100 |
2021/09/01 | 664 | 665 | 656 | 662 | 12,100 |
2021/08/31 | 651 | 654 | 650 | 654 | 7,800 |
2021/08/30 | 648 | 650 | 644 | 650 | 3,900 |
2021/08/27 | 638 | 645 | 638 | 641 | 3,500 |
2021/08/26 | 636 | 639 | 636 | 638 | 2,300 |
2021/08/25 | 637 | 640 | 635 | 636 | 1,600 |
2021/08/24 | 635 | 641 | 632 | 637 | 3,400 |
2021/08/23 | 637 | 641 | 635 | 635 | 1,200 |
2021/08/20 | 650 | 650 | 632 | 638 | 5,600 |
2021/08/19 | 646 | 652 | 645 | 646 | 4,900 |
2021/08/18 | 652 | 655 | 650 | 650 | 3,400 |
2021/08/17 | 652 | 652 | 650 | 650 | 1,700 |
2021/08/16 | 647 | 651 | 646 | 651 | 6,700 |
2021/08/13 | 646 | 649 | 646 | 649 | 700 |
2021/08/12 | 648 | 648 | 644 | 648 | 2,100 |
2021/08/11 | 641 | 647 | 640 | 647 | 12,600 |
2021/08/10 | 641 | 641 | 640 | 641 | 1,200 |
2021/08/06 | 642 | 642 | 639 | 639 | 1,400 |
2021/08/05 | 640 | 642 | 640 | 642 | 1,500 |
2021/08/04 | 640 | 641 | 640 | 641 | 1,500 |
2021/08/03 | 643 | 643 | 640 | 642 | 3,100 |
2021/08/02 | 642 | 642 | 640 | 641 | 4,000 |
2021/07/30 | 638 | 642 | 636 | 642 | 3,500 |
2021/07/29 | 636 | 636 | 635 | 636 | 1,500 |
2021/07/28 | 638 | 638 | 636 | 636 | 2,300 |
2021/07/27 | 639 | 640 | 638 | 638 | 2,600 |
2021/07/26 | 636 | 640 | 635 | 638 | 6,500 |
2021/07/21 | 643 | 643 | 635 | 635 | 5,000 |
2021/07/20 | 635 | 640 | 635 | 640 | 1,900 |
2021/07/19 | 640 | 640 | 637 | 637 | 800 |
2021/07/16 | 640 | 640 | 636 | 640 | 5,500 |
2021/07/15 | 632 | 638 | 628 | 638 | 5,500 |
2021/07/14 | 628 | 629 | 625 | 628 | 2,200 |
2021/07/13 | 627 | 628 | 623 | 624 | 2,000 |
2021/07/12 | 620 | 630 | 620 | 627 | 2,600 |
2021/07/09 | 626 | 626 | 618 | 618 | 4,400 |
2021/07/08 | 634 | 634 | 627 | 627 | 4,200 |
2021/07/07 | 631 | 634 | 628 | 634 | 4,200 |
2021/07/06 | 631 | 631 | 629 | 631 | 4,400 |
2021/07/05 | 630 | 630 | 625 | 628 | 4,500 |
2021/07/02 | 624 | 625 | 620 | 625 | 5,600 |
2021/07/01 | 615 | 620 | 615 | 617 | 10,300 |
2021/06/30 | 614 | 614 | 608 | 609 | 3,300 |
2021/06/29 | 616 | 617 | 609 | 609 | 6,100 |
2021/06/28 | 606 | 616 | 606 | 616 | 7,700 |
2021/06/25 | 606 | 609 | 606 | 606 | 7,000 |
2021/06/24 | 607 | 608 | 606 | 606 | 3,900 |
2021/06/23 | 603 | 607 | 602 | 605 | 6,200 |
2021/06/22 | 603 | 603 | 599 | 603 | 4,600 |
2021/06/21 | 607 | 607 | 601 | 601 | 8,000 |
2021/06/18 | 604 | 605 | 602 | 602 | 6,800 |
2021/06/17 | 603 | 606 | 602 | 604 | 2,400 |
2021/06/16 | 603 | 604 | 602 | 602 | 1,400 |
2021/06/15 | 606 | 607 | 601 | 601 | 4,800 |
2021/06/14 | 604 | 608 | 604 | 606 | 3,400 |
2021/06/11 | 600 | 604 | 600 | 603 | 2,500 |
2021/06/10 | 601 | 603 | 600 | 600 | 1,900 |
2021/06/09 | 600 | 603 | 600 | 603 | 5,300 |
2021/06/08 | 596 | 598 | 595 | 598 | 2,700 |
2021/06/07 | 599 | 599 | 594 | 595 | 7,300 |
2021/06/04 | 598 | 598 | 594 | 595 | 4,600 |
2021/06/03 | 595 | 598 | 594 | 598 | 9,100 |
2021/06/02 | 593 | 595 | 592 | 592 | 2,500 |
2021/06/01 | 593 | 595 | 593 | 594 | 2,500 |
2021/05/31 | 590 | 594 | 590 | 591 | 2,500 |
2021/05/28 | 590 | 593 | 590 | 590 | 2,700 |
2021/05/27 | 594 | 594 | 589 | 589 | 9,300 |
2021/05/26 | 593 | 596 | 593 | 594 | 3,500 |
2021/05/25 | 601 | 601 | 593 | 593 | 12,800 |
2021/05/24 | 605 | 605 | 600 | 603 | 3,900 |
2021/05/21 | 609 | 609 | 600 | 601 | 3,000 |
2021/05/20 | 606 | 606 | 599 | 599 | 13,800 |
2021/05/19 | 598 | 607 | 598 | 602 | 14,000 |
2021/05/18 | 592 | 600 | 592 | 598 | 7,100 |
2021/05/17 | 593 | 593 | 589 | 592 | 2,500 |
2021/05/14 | 590 | 593 | 586 | 586 | 7,500 |
2021/05/13 | 594 | 594 | 587 | 589 | 8,700 |
2021/05/12 | 590 | 595 | 585 | 595 | 16,400 |
2021/05/11 | 593 | 595 | 590 | 595 | 4,700 |
2021/05/10 | 588 | 595 | 588 | 593 | 10,600 |
2021/05/07 | 594 | 594 | 588 | 588 | 11,500 |
2021/05/06 | 591 | 598 | 586 | 589 | 21,700 |
2021/04/30 | 601 | 608 | 591 | 595 | 25,500 |
2021/04/28 | 602 | 612 | 594 | 600 | 103,400 |
2021/04/27 | 661 | 677 | 661 | 672 | 68,000 |
2021/04/26 | 663 | 677 | 663 | 672 | 55,800 |
2021/04/23 | 662 | 663 | 660 | 663 | 13,200 |
2021/04/22 | 656 | 664 | 656 | 663 | 10,100 |
2021/04/21 | 660 | 663 | 656 | 659 | 16,800 |
2021/04/20 | 665 | 667 | 664 | 667 | 15,300 |
2021/04/19 | 667 | 668 | 666 | 666 | 17,500 |
2021/04/16 | 668 | 669 | 667 | 667 | 10,900 |
2021/04/15 | 669 | 670 | 667 | 668 | 16,300 |
2021/04/14 | 669 | 671 | 668 | 669 | 22,500 |
2021/04/13 | 671 | 672 | 669 | 670 | 16,500 |
2021/04/12 | 673 | 673 | 671 | 671 | 20,500 |
2021/04/09 | 670 | 673 | 670 | 673 | 12,400 |
2021/04/08 | 674 | 674 | 671 | 672 | 18,800 |
2021/04/07 | 674 | 675 | 673 | 674 | 11,600 |
2021/04/06 | 675 | 675 | 673 | 674 | 15,300 |
2021/04/05 | 675 | 675 | 671 | 675 | 28,400 |
2021/04/02 | 672 | 674 | 669 | 670 | 26,100 |
2021/04/01 | 674 | 675 | 670 | 672 | 24,800 |
2021/03/31 | 665 | 670 | 660 | 670 | 36,900 |
2021/03/30 | 638 | 655 | 638 | 655 | 44,000 |
2021/03/29 | 639 | 641 | 635 | 637 | 25,800 |
2021/03/26 | 630 | 635 | 629 | 633 | 13,200 |
2021/03/25 | 631 | 634 | 627 | 630 | 13,300 |
2021/03/24 | 638 | 638 | 631 | 634 | 13,200 |
2021/03/23 | 638 | 639 | 635 | 636 | 11,900 |
2021/03/22 | 635 | 638 | 635 | 636 | 16,300 |
2021/03/19 | 636 | 636 | 631 | 634 | 16,800 |
2021/03/18 | 639 | 639 | 633 | 635 | 16,000 |
2021/03/17 | 631 | 638 | 627 | 634 | 14,600 |
2021/03/16 | 639 | 639 | 630 | 631 | 13,300 |
2021/03/15 | 638 | 639 | 633 | 639 | 15,100 |
2021/03/12 | 640 | 642 | 631 | 631 | 31,500 |
2021/03/11 | 630 | 639 | 628 | 635 | 26,200 |
2021/03/10 | 616 | 624 | 616 | 620 | 9,300 |
2021/03/09 | 614 | 619 | 614 | 616 | 10,200 |
2021/03/08 | 610 | 614 | 608 | 614 | 4,600 |
2021/03/05 | 601 | 608 | 601 | 608 | 6,600 |
2021/03/04 | 602 | 607 | 602 | 603 | 3,500 |
2021/03/03 | 606 | 607 | 603 | 607 | 6,400 |
2021/03/02 | 606 | 606 | 599 | 606 | 9,400 |
2021/03/01 | 604 | 605 | 600 | 603 | 7,300 |
2021/02/26 | 600 | 601 | 597 | 599 | 13,600 |
2021/02/25 | 600 | 600 | 593 | 600 | 7,500 |
2021/02/24 | 594 | 599 | 594 | 597 | 5,400 |
2021/02/22 | 590 | 594 | 590 | 593 | 5,800 |
2021/02/19 | 594 | 594 | 590 | 591 | 4,200 |
2021/02/18 | 597 | 597 | 594 | 597 | 6,200 |
2021/02/17 | 595 | 598 | 595 | 598 | 4,200 |
2021/02/16 | 600 | 600 | 595 | 595 | 6,500 |
2021/02/15 | 599 | 600 | 598 | 598 | 14,500 |
2021/02/12 | 598 | 598 | 590 | 597 | 7,400 |
2021/02/10 | 594 | 598 | 593 | 595 | 5,900 |
2021/02/09 | 592 | 595 | 590 | 592 | 5,500 |
2021/02/08 | 595 | 595 | 591 | 592 | 6,200 |
2021/02/05 | 594 | 595 | 593 | 595 | 3,700 |
2021/02/04 | 590 | 594 | 590 | 593 | 3,500 |
2021/02/03 | 587 | 591 | 587 | 589 | 2,100 |
2021/02/02 | 583 | 590 | 583 | 590 | 1,800 |
2021/02/01 | 583 | 587 | 583 | 583 | 2,800 |
2021/01/29 | 586 | 590 | 583 | 583 | 3,300 |
2021/01/28 | 589 | 591 | 584 | 590 | 4,800 |
2021/01/27 | 595 | 595 | 593 | 593 | 2,600 |
2021/01/26 | 592 | 595 | 592 | 592 | 7,000 |
2021/01/25 | 592 | 594 | 591 | 592 | 5,000 |
2021/01/22 | 590 | 591 | 587 | 591 | 5,200 |
2021/01/21 | 590 | 592 | 585 | 587 | 5,600 |
2021/01/20 | 589 | 589 | 586 | 589 | 2,700 |
2021/01/19 | 583 | 589 | 582 | 589 | 4,200 |
2021/01/18 | 585 | 585 | 580 | 583 | 5,500 |
2021/01/15 | 585 | 587 | 585 | 585 | 3,600 |
2021/01/14 | 589 | 592 | 585 | 585 | 7,600 |
2021/01/13 | 592 | 593 | 586 | 591 | 12,700 |
2021/01/12 | 570 | 595 | 570 | 591 | 48,200 |
2021/01/08 | 566 | 575 | 561 | 575 | 10,400 |
2021/01/07 | 562 | 562 | 560 | 561 | 2,700 |
2021/01/06 | 558 | 560 | 556 | 560 | 3,900 |
2021/01/05 | 555 | 560 | 555 | 557 | 2,900 |
2021/01/04 | 560 | 561 | 555 | 561 | 6,700 |