テーオーホールディングス(9812)の株価時系列情報
テーオーホールディングス(9812)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 | 410 | 410 | 404 | 404 | 5,500 |
2019/12/27 | 409 | 410 | 407 | 410 | 4,900 |
2019/12/26 | 410 | 411 | 408 | 409 | 7,900 |
2019/12/25 | 410 | 412 | 409 | 411 | 5,900 |
2019/12/24 | 414 | 416 | 409 | 411 | 12,100 |
2019/12/23 | 420 | 421 | 418 | 419 | 5,000 |
2019/12/20 | 427 | 427 | 423 | 424 | 1,800 |
2019/12/19 | 424 | 425 | 422 | 424 | 2,400 |
2019/12/18 | 423 | 430 | 422 | 424 | 4,400 |
2019/12/17 | 423 | 424 | 422 | 423 | 2,300 |
2019/12/16 | 430 | 430 | 424 | 425 | 8,700 |
2019/12/13 | 424 | 426 | 424 | 426 | 5,800 |
2019/12/12 | 425 | 426 | 424 | 425 | 4,800 |
2019/12/11 | 431 | 432 | 428 | 429 | 4,400 |
2019/12/10 | 431 | 432 | 430 | 431 | 3,700 |
2019/12/09 | 429 | 430 | 425 | 430 | 7,200 |
2019/12/06 | 433 | 433 | 431 | 431 | 4,400 |
2019/12/05 | 435 | 435 | 432 | 432 | 5,900 |
2019/12/04 | 431 | 435 | 431 | 435 | 4,400 |
2019/12/03 | 438 | 439 | 435 | 438 | 4,500 |
2019/12/02 | 442 | 443 | 438 | 440 | 7,800 |
2019/11/29 | 450 | 451 | 444 | 444 | 5,300 |
2019/11/28 | 447 | 470 | 442 | 452 | 28,200 |
2019/11/27 | 459 | 468 | 447 | 448 | 14,300 |
2019/11/26 | 460 | 471 | 458 | 462 | 15,800 |
2019/11/25 | 466 | 466 | 438 | 454 | 31,400 |
2019/11/22 | 500 | 500 | 467 | 467 | 24,900 |
2019/11/21 | 501 | 502 | 500 | 500 | 6,100 |
2019/11/20 | 507 | 507 | 500 | 501 | 14,700 |
2019/11/19 | 510 | 513 | 508 | 513 | 5,500 |
2019/11/18 | 506 | 510 | 506 | 508 | 6,600 |
2019/11/15 | 507 | 507 | 505 | 506 | 8,500 |
2019/11/14 | 505 | 505 | 503 | 505 | 5,500 |
2019/11/13 | 506 | 507 | 503 | 504 | 3,600 |
2019/11/12 | 505 | 507 | 501 | 503 | 8,300 |
2019/11/11 | 499 | 505 | 497 | 505 | 12,400 |
2019/11/08 | 500 | 505 | 499 | 500 | 13,000 |
2019/11/07 | 500 | 501 | 499 | 500 | 8,100 |
2019/11/06 | 500 | 500 | 498 | 500 | 6,100 |
2019/11/05 | 500 | 502 | 499 | 500 | 15,300 |
2019/11/01 | 499 | 500 | 497 | 499 | 5,300 |
2019/10/31 | 500 | 500 | 497 | 499 | 8,500 |
2019/10/30 | 498 | 500 | 497 | 499 | 7,300 |
2019/10/29 | 500 | 500 | 494 | 497 | 16,100 |
2019/10/28 | 500 | 500 | 495 | 500 | 12,500 |
2019/10/25 | 501 | 503 | 498 | 499 | 11,100 |
2019/10/24 | 511 | 517 | 499 | 506 | 27,500 |
2019/10/23 | 501 | 510 | 484 | 501 | 104,800 |
2019/10/21 | 531 | 531 | 531 | 531 | 7,100 |
2019/10/18 | 627 | 631 | 627 | 631 | 3,000 |
2019/10/17 | 637 | 637 | 630 | 633 | 3,200 |
2019/10/16 | 629 | 633 | 627 | 627 | 2,800 |
2019/10/15 | 625 | 635 | 625 | 629 | 8,100 |
2019/10/11 | 641 | 642 | 632 | 635 | 4,600 |
2019/10/10 | 633 | 638 | 632 | 633 | 3,000 |
2019/10/09 | 635 | 637 | 629 | 631 | 8,700 |
2019/10/08 | 640 | 640 | 634 | 635 | 3,500 |
2019/10/07 | 640 | 640 | 639 | 640 | 3,000 |
2019/10/04 | 641 | 642 | 640 | 640 | 2,400 |
2019/10/03 | 645 | 646 | 641 | 642 | 2,300 |
2019/10/02 | 646 | 647 | 645 | 646 | 2,100 |
2019/10/01 | 647 | 647 | 646 | 647 | 1,400 |
2019/09/30 | 655 | 655 | 648 | 648 | 2,800 |
2019/09/27 | 639 | 645 | 638 | 645 | 3,700 |
2019/09/26 | 648 | 652 | 640 | 640 | 5,600 |
2019/09/25 | 645 | 646 | 644 | 646 | 3,700 |
2019/09/24 | 655 | 655 | 635 | 644 | 3,300 |
2019/09/20 | 645 | 646 | 641 | 644 | 2,000 |
2019/09/19 | 647 | 648 | 640 | 644 | 1,900 |
2019/09/18 | 646 | 647 | 646 | 647 | 800 |
2019/09/17 | 637 | 651 | 637 | 646 | 4,700 |
2019/09/13 | 657 | 657 | 650 | 653 | 2,500 |
2019/09/12 | 645 | 648 | 642 | 647 | 2,400 |
2019/09/11 | 650 | 650 | 645 | 645 | 3,300 |
2019/09/10 | 650 | 650 | 645 | 645 | 3,100 |
2019/09/09 | 660 | 660 | 650 | 659 | 1,500 |
2019/09/06 | 655 | 660 | 655 | 660 | 1,300 |
2019/09/05 | 650 | 659 | 650 | 652 | 600 |
2019/09/04 | 659 | 659 | 649 | 649 | 1,000 |
2019/09/03 | 649 | 660 | 649 | 660 | 1,100 |
2019/09/02 | 651 | 651 | 648 | 649 | 1,700 |
2019/08/30 | 649 | 657 | 649 | 650 | 2,600 |
2019/08/29 | 642 | 648 | 641 | 648 | 500 |
2019/08/28 | 654 | 654 | 641 | 641 | 1,300 |
2019/08/27 | 658 | 663 | 657 | 663 | 2,500 |
2019/08/26 | 660 | 660 | 646 | 658 | 400 |
2019/08/23 | 674 | 674 | 664 | 665 | 900 |
2019/08/22 | 654 | 657 | 653 | 653 | 1,300 |
2019/08/21 | 671 | 671 | 650 | 650 | 2,200 |
2019/08/20 | 666 | 679 | 666 | 671 | 700 |
2019/08/19 | 681 | 682 | 666 | 666 | 1,100 |
2019/08/16 | 690 | 690 | 681 | 681 | 700 |
2019/08/15 | 700 | 700 | 690 | 690 | 4,100 |
2019/08/14 | 680 | 686 | 680 | 684 | 1,300 |
2019/08/13 | 677 | 677 | 677 | 677 | 2,900 |
2019/08/09 | 679 | 685 | 677 | 677 | 3,300 |
2019/08/08 | 670 | 673 | 670 | 673 | 700 |
2019/08/07 | 663 | 668 | 663 | 668 | 400 |
2019/08/06 | 660 | 668 | 660 | 661 | 2,000 |
2019/08/05 | 659 | 665 | 659 | 660 | 6,900 |
2019/08/02 | 658 | 662 | 658 | 659 | 7,700 |
2019/08/01 | 654 | 658 | 654 | 658 | 600 |
2019/07/31 | 652 | 655 | 652 | 652 | 400 |
2019/07/30 | 660 | 660 | 650 | 650 | 1,800 |
2019/07/29 | 656 | 656 | 653 | 656 | 600 |
2019/07/26 | 655 | 660 | 653 | 656 | 3,500 |
2019/07/25 | 653 | 658 | 649 | 658 | 2,800 |
2019/07/24 | 647 | 650 | 646 | 648 | 1,600 |
2019/07/23 | 642 | 642 | 642 | 642 | 200 |
2019/07/22 | 656 | 656 | 646 | 646 | 1,100 |
2019/07/19 | 657 | 657 | 650 | 656 | 900 |
2019/07/18 | 660 | 660 | 650 | 658 | 1,600 |
2019/07/17 | 661 | 661 | 650 | 660 | 1,800 |
2019/07/16 | 669 | 670 | 661 | 661 | 5,000 |
2019/07/12 | 670 | 670 | 665 | 669 | 2,200 |
2019/07/11 | 681 | 682 | 669 | 669 | 1,400 |
2019/07/10 | 657 | 677 | 653 | 677 | 4,200 |
2019/07/09 | 646 | 657 | 646 | 657 | 1,900 |
2019/07/08 | 640 | 650 | 640 | 647 | 1,400 |
2019/07/05 | 652 | 652 | 641 | 644 | 1,300 |
2019/07/04 | 639 | 650 | 639 | 643 | 900 |
2019/07/03 | 638 | 639 | 613 | 639 | 3,600 |
2019/07/02 | 651 | 656 | 641 | 641 | 3,300 |
2019/07/01 | 659 | 693 | 646 | 651 | 20,500 |
2019/06/28 | 628 | 660 | 628 | 649 | 7,500 |
2019/06/27 | 630 | 632 | 630 | 630 | 1,300 |
2019/06/26 | 631 | 640 | 630 | 630 | 3,000 |
2019/06/25 | 621 | 632 | 621 | 631 | 1,100 |
2019/06/24 | 631 | 631 | 600 | 623 | 5,100 |
2019/06/21 | 641 | 644 | 620 | 640 | 6,600 |
2019/06/20 | 645 | 664 | 641 | 641 | 4,500 |
2019/06/19 | 619 | 645 | 619 | 645 | 4,900 |
2019/06/18 | 664 | 709 | 618 | 618 | 25,100 |
2019/06/17 | 660 | 673 | 660 | 664 | 10,000 |
2019/06/14 | 627 | 673 | 627 | 660 | 12,700 |
2019/06/13 | 601 | 630 | 601 | 627 | 2,900 |
2019/06/12 | 595 | 608 | 595 | 601 | 2,000 |
2019/06/11 | 580 | 594 | 580 | 594 | 900 |
2019/06/10 | 593 | 593 | 580 | 580 | 1,100 |
2019/06/07 | 574 | 580 | 574 | 580 | 600 |
2019/06/06 | 562 | 574 | 562 | 574 | 600 |
2019/06/05 | 561 | 575 | 559 | 559 | 3,300 |
2019/06/04 | 561 | 565 | 560 | 561 | 1,900 |
2019/06/03 | 561 | 566 | 561 | 561 | 1,400 |
2019/05/31 | 593 | 593 | 566 | 566 | 900 |
2019/05/30 | 572 | 573 | 560 | 562 | 2,600 |
2019/05/29 | 576 | 586 | 573 | 582 | 1,800 |
2019/05/28 | 595 | 595 | 585 | 586 | 2,700 |
2019/05/27 | 615 | 615 | 599 | 599 | 2,000 |
2019/05/24 | 614 | 615 | 604 | 615 | 600 |
2019/05/23 | 601 | 624 | 601 | 614 | 2,500 |
2019/05/22 | 621 | 628 | 601 | 601 | 3,100 |
2019/05/20 | 631 | 631 | 621 | 621 | 300 |
2019/05/17 | 636 | 637 | 631 | 631 | 500 |
2019/05/16 | 632 | 632 | 622 | 631 | 700 |
2019/05/15 | 636 | 636 | 630 | 630 | 4,100 |
2019/05/14 | 629 | 636 | 629 | 636 | 1,700 |
2019/05/13 | 639 | 641 | 627 | 629 | 1,000 |
2019/05/10 | 636 | 639 | 631 | 639 | 1,500 |
2019/05/09 | 625 | 636 | 621 | 636 | 2,300 |
2019/05/08 | 625 | 625 | 617 | 623 | 800 |
2019/05/07 | 615 | 625 | 615 | 625 | 400 |
2019/04/26 | 614 | 614 | 614 | 614 | 100 |
2019/04/25 | 624 | 625 | 624 | 625 | 1,000 |
2019/04/24 | 624 | 624 | 624 | 624 | 1,100 |
2019/04/23 | 619 | 624 | 619 | 624 | 300 |
2019/04/22 | 615 | 615 | 615 | 615 | 1,100 |
2019/04/19 | 616 | 622 | 616 | 616 | 400 |
2019/04/18 | 621 | 621 | 617 | 617 | 400 |
2019/04/17 | 615 | 615 | 615 | 615 | 100 |
2019/04/16 | 620 | 621 | 620 | 621 | 600 |
2019/04/15 | 623 | 623 | 610 | 610 | 4,400 |
2019/04/12 | 625 | 625 | 618 | 619 | 1,200 |
2019/04/11 | 621 | 622 | 617 | 622 | 1,200 |
2019/04/10 | 619 | 620 | 618 | 620 | 1,600 |
2019/04/09 | 609 | 615 | 609 | 615 | 2,500 |
2019/04/08 | 606 | 606 | 604 | 605 | 1,300 |
2019/04/05 | 609 | 609 | 604 | 606 | 1,200 |
2019/04/04 | 608 | 609 | 603 | 609 | 300 |
2019/04/03 | 610 | 610 | 600 | 609 | 600 |
2019/04/02 | 637 | 639 | 602 | 606 | 2,400 |
2019/04/01 | 623 | 623 | 593 | 597 | 4,300 |
2019/03/29 | 625 | 628 | 621 | 621 | 800 |
2019/03/28 | 631 | 633 | 630 | 630 | 300 |
2019/03/27 | 621 | 639 | 621 | 637 | 900 |
2019/03/26 | 637 | 639 | 628 | 628 | 1,000 |
2019/03/25 | 633 | 637 | 633 | 636 | 1,300 |
2019/03/22 | 630 | 637 | 627 | 633 | 800 |
2019/03/20 | 626 | 636 | 626 | 636 | 400 |
2019/03/19 | 636 | 644 | 636 | 636 | 300 |
2019/03/18 | 640 | 653 | 626 | 653 | 600 |
2019/03/15 | 678 | 678 | 652 | 652 | 3,800 |
2019/03/14 | 658 | 658 | 648 | 658 | 1,400 |
2019/03/13 | 648 | 659 | 648 | 659 | 1,100 |
2019/03/12 | 644 | 644 | 632 | 644 | 8,900 |
2019/03/11 | 627 | 630 | 624 | 624 | 1,800 |
2019/03/08 | 626 | 636 | 620 | 627 | 3,200 |
2019/03/07 | 628 | 629 | 624 | 626 | 1,900 |
2019/03/06 | 623 | 627 | 619 | 627 | 1,200 |
2019/03/05 | 612 | 628 | 612 | 626 | 1,200 |
2019/03/04 | 619 | 620 | 612 | 612 | 400 |
2019/03/01 | 606 | 619 | 598 | 619 | 6,300 |
2019/02/28 | 604 | 607 | 604 | 606 | 300 |
2019/02/27 | 606 | 606 | 606 | 606 | 300 |
2019/02/26 | 606 | 611 | 603 | 603 | 600 |
2019/02/25 | 608 | 611 | 607 | 609 | 600 |
2019/02/22 | 610 | 610 | 606 | 606 | 600 |
2019/02/21 | 602 | 602 | 596 | 596 | 1,000 |
2019/02/20 | 600 | 603 | 600 | 603 | 800 |
2019/02/19 | 602 | 603 | 595 | 602 | 700 |
2019/02/18 | 621 | 621 | 601 | 601 | 1,200 |
2019/02/15 | 623 | 623 | 604 | 604 | 5,000 |
2019/02/14 | 619 | 635 | 619 | 633 | 1,900 |
2019/02/13 | 618 | 620 | 615 | 619 | 1,200 |
2019/02/12 | 610 | 612 | 603 | 612 | 3,200 |
2019/02/08 | 588 | 599 | 585 | 599 | 3,100 |
2019/02/07 | 588 | 588 | 580 | 588 | 500 |
2019/02/06 | 589 | 589 | 582 | 587 | 400 |
2019/02/05 | 582 | 583 | 582 | 582 | 300 |
2019/02/04 | 588 | 588 | 581 | 585 | 500 |
2019/02/01 | 585 | 588 | 579 | 588 | 900 |
2019/01/31 | 591 | 591 | 585 | 585 | 1,500 |
2019/01/30 | 605 | 608 | 591 | 591 | 1,100 |
2019/01/29 | 593 | 599 | 589 | 589 | 800 |
2019/01/28 | 595 | 599 | 593 | 593 | 400 |
2019/01/25 | 595 | 595 | 584 | 594 | 1,600 |
2019/01/24 | 592 | 594 | 588 | 591 | 900 |
2019/01/23 | 574 | 595 | 574 | 595 | 1,300 |
2019/01/22 | 620 | 620 | 584 | 584 | 6,200 |
2019/01/21 | 646 | 656 | 601 | 601 | 18,900 |
2019/01/18 | 599 | 665 | 599 | 665 | 38,400 |
2019/01/17 | 575 | 580 | 556 | 565 | 2,400 |
2019/01/16 | 575 | 585 | 575 | 585 | 400 |
2019/01/15 | 570 | 589 | 570 | 579 | 5,900 |
2019/01/11 | 558 | 566 | 558 | 560 | 1,200 |
2019/01/10 | 540 | 557 | 540 | 557 | 3,100 |
2019/01/09 | 521 | 535 | 521 | 530 | 3,100 |
2019/01/08 | 519 | 521 | 507 | 521 | 1,900 |
2019/01/07 | 497 | 509 | 490 | 504 | 3,000 |
2019/01/04 | 480 | 489 | 474 | 486 | 2,600 |