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

トーエネック(1946)の株価時系列情報

トーエネック(1946)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
2007/12/28 598 598 585 585 41,000
2007/12/27 605 605 594 596 64,000
2007/12/26 592 602 591 599 58,000
2007/12/25 598 599 583 596 68,000
2007/12/21 577 588 573 588 69,000
2007/12/20 590 591 573 573 67,000
2007/12/19 602 602 594 595 61,000
2007/12/18 595 603 585 595 201,000
2007/12/17 600 600 584 590 116,000
2007/12/14 602 602 589 592 164,000
2007/12/13 594 600 589 590 84,000
2007/12/12 592 600 584 600 133,000
2007/12/11 590 596 590 593 89,000
2007/12/10 610 610 591 593 155,000
2007/12/07 594 604 592 604 164,000
2007/12/06 598 598 583 588 147,000
2007/12/05 585 591 575 588 115,000
2007/12/04 594 594 589 591 134,000
2007/12/03 600 603 594 601 189,000
2007/11/30 591 600 591 600 128,000
2007/11/29 593 594 589 590 114,000
2007/11/28 587 593 581 587 105,000
2007/11/27 579 586 578 584 150,000
2007/11/26 567 582 562 575 99,000
2007/11/22 555 577 550 571 171,000
2007/11/21 557 575 551 557 183,000
2007/11/20 527 547 526 547 125,000
2007/11/19 555 559 541 547 162,000
2007/11/16 566 570 554 562 50,000
2007/11/15 568 576 566 569 90,000
2007/11/14 559 573 559 571 127,000
2007/11/13 571 575 553 567 198,000
2007/11/12 562 571 557 570 218,000
2007/11/09 562 571 552 553 78,000
2007/11/08 556 564 550 556 107,000
2007/11/07 581 584 572 575 92,000
2007/11/06 577 586 569 580 117,000
2007/11/05 581 582 561 569 160,000
2007/11/02 559 588 559 581 175,000
2007/11/01 600 600 574 584 260,000
2007/10/31 540 548 530 540 165,000
2007/10/30 516 549 516 546 303,000
2007/10/29 513 522 505 517 184,000
2007/10/26 518 525 509 523 98,000
2007/10/25 518 527 517 522 147,000
2007/10/24 527 537 519 525 94,000
2007/10/23 534 534 525 528 52,000
2007/10/22 510 534 510 530 85,000
2007/10/19 546 547 534 534 100,000
2007/10/18 558 565 551 562 92,000
2007/10/17 565 565 543 552 59,000
2007/10/16 573 573 557 559 46,000
2007/10/15 574 575 565 572 51,000
2007/10/12 579 579 572 575 68,000
2007/10/11 582 584 573 580 85,000
2007/10/10 588 588 581 582 60,000
2007/10/09 583 588 582 586 77,000
2007/10/05 565 585 565 581 135,000
2007/10/04 573 577 570 575 47,000
2007/10/03 573 578 563 577 53,000
2007/10/02 570 575 563 575 123,000
2007/10/01 574 579 564 569 115,000
2007/09/28 553 570 550 567 138,000
2007/09/27 547 550 543 550 147,000
2007/09/26 542 550 539 544 237,000
2007/09/25 496 498 495 497 30,000
2007/09/21 501 503 495 497 26,000
2007/09/20 508 508 497 501 26,000
2007/09/19 494 504 494 503 35,000
2007/09/18 496 496 486 486 30,000
2007/09/14 505 505 493 497 80,000
2007/09/13 499 504 498 502 34,000
2007/09/12 492 501 492 498 47,000
2007/09/11 495 497 490 496 39,000
2007/09/10 496 503 494 498 88,000
2007/09/07 491 495 489 495 57,000
2007/09/06 489 489 482 486 63,000
2007/09/05 495 495 488 489 38,000
2007/09/04 506 506 495 497 75,000
2007/09/03 506 506 500 506 20,000
2007/08/31 498 505 496 505 33,000
2007/08/30 496 496 490 493 42,000
2007/08/29 502 502 488 492 60,000
2007/08/28 510 510 502 502 21,000
2007/08/27 502 503 497 499 39,000
2007/08/24 495 498 490 491 45,000
2007/08/23 476 481 473 480 35,000
2007/08/22 466 475 466 471 17,000
2007/08/21 466 478 461 471 61,000
2007/08/20 454 460 453 456 131,000
2007/08/17 490 490 447 447 135,000
2007/08/16 497 499 489 491 66,000
2007/08/15 512 512 498 501 36,000
2007/08/14 500 517 500 512 24,000
2007/08/13 494 511 494 506 57,000
2007/08/10 516 516 486 494 87,000
2007/08/09 529 529 516 517 81,000
2007/08/08 535 535 519 529 62,000
2007/08/07 534 534 528 528 37,000
2007/08/06 524 535 523 533 63,000
2007/08/03 531 531 522 525 55,000
2007/08/02 529 540 529 534 36,000
2007/08/01 546 546 538 539 61,000
2007/07/31 527 546 527 546 103,000
2007/07/30 514 527 514 523 28,000
2007/07/27 541 545 529 534 68,000
2007/07/26 557 557 546 547 60,000
2007/07/25 545 555 535 547 69,000
2007/07/24 537 544 537 544 43,000
2007/07/23 546 546 531 537 59,000
2007/07/20 558 562 556 557 39,000
2007/07/19 555 557 545 556 49,000
2007/07/18 554 557 545 550 49,000
2007/07/17 554 557 547 554 25,000
2007/07/13 556 558 547 553 55,000
2007/07/12 541 555 541 550 55,000
2007/07/11 560 561 551 551 78,000
2007/07/10 559 561 556 557 104,000
2007/07/09 538 549 532 549 98,000
2007/07/06 539 539 526 533 42,000
2007/07/05 535 539 535 539 45,000
2007/07/04 531 537 531 535 43,000
2007/07/03 535 539 526 531 54,000
2007/07/02 545 549 531 531 52,000
2007/06/29 552 552 531 539 90,000
2007/06/28 543 547 538 542 67,000
2007/06/27 547 547 530 533 66,000
2007/06/26 549 549 535 540 30,000
2007/06/25 546 547 537 541 30,000
2007/06/22 547 548 533 544 47,000
2007/06/21 560 560 543 549 79,000
2007/06/20 569 577 558 559 80,000
2007/06/19 560 564 549 549 82,000
2007/06/18 552 552 541 550 73,000
2007/06/15 544 544 533 542 83,000
2007/06/14 531 538 531 538 33,000
2007/06/13 526 536 526 535 64,000
2007/06/12 533 534 530 530 36,000
2007/06/11 545 545 540 541 32,000
2007/06/08 539 540 531 535 119,000
2007/06/07 546 546 532 539 62,000
2007/06/06 546 546 536 537 35,000
2007/06/05 550 553 538 540 169,000
2007/06/04 555 563 555 557 115,000
2007/06/01 583 591 553 565 459,000
2007/05/31 521 524 513 523 31,000
2007/05/30 519 523 515 520 42,000
2007/05/29 517 521 515 520 35,000
2007/05/28 520 522 514 514 47,000
2007/05/25 518 518 509 515 126,000
2007/05/24 509 509 505 509 44,000
2007/05/23 511 513 507 509 30,000
2007/05/22 504 509 502 509 31,000
2007/05/21 513 513 504 507 30,000
2007/05/18 518 518 503 504 58,000
2007/05/17 512 512 507 508 39,000
2007/05/16 511 513 509 512 57,000
2007/05/15 523 525 513 515 66,000
2007/05/14 528 529 521 523 70,000
2007/05/11 524 524 516 521 72,000
2007/05/10 524 525 522 524 60,000
2007/05/09 522 529 522 524 85,000
2007/05/08 523 524 519 521 60,000
2007/05/07 519 528 516 527 83,000
2007/05/02 521 530 518 518 148,000
2007/05/01 536 536 514 518 118,000
2007/04/27 534 537 530 536 168,000
2007/04/26 527 530 515 530 75,000
2007/04/25 530 530 516 518 94,000
2007/04/24 514 528 512 520 176,000
2007/04/23 510 510 499 499 61,000
2007/04/20 505 507 504 504 21,000
2007/04/19 513 513 499 505 77,000
2007/04/18 506 516 506 514 88,000
2007/04/17 505 507 499 501 69,000
2007/04/16 500 508 496 501 70,000
2007/04/13 505 505 495 495 66,000
2007/04/12 505 507 502 504 51,000
2007/04/11 518 522 510 512 60,000
2007/04/10 519 523 517 518 85,000
2007/04/09 525 528 510 517 80,000
2007/04/06 499 525 499 510 158,000
2007/04/05 505 505 494 494 67,000
2007/04/04 491 502 491 501 103,000
2007/04/03 490 492 487 490 81,000
2007/04/02 503 503 491 491 114,000
2007/03/30 503 508 498 498 78,000
2007/03/29 490 500 488 496 96,000
2007/03/28 493 494 486 486 84,000
2007/03/27 486 505 486 495 196,000
2007/03/26 530 530 516 521 111,000
2007/03/23 530 530 519 524 87,000
2007/03/22 529 534 523 523 71,000
2007/03/20 526 526 510 511 102,000
2007/03/19 527 533 523 526 15,000
2007/03/16 530 533 515 520 98,000
2007/03/15 527 535 520 529 51,000
2007/03/14 524 527 518 518 102,000
2007/03/13 543 543 527 527 57,000
2007/03/12 530 536 530 533 128,000
2007/03/09 530 543 530 536 134,000
2007/03/08 531 531 516 529 114,000
2007/03/07 524 531 518 521 232,000
2007/03/06 529 533 512 519 296,000
2007/03/05 557 560 530 530 233,000
2007/03/02 589 594 583 587 27,000
2007/03/01 577 583 575 581 52,000
2007/02/28 583 592 550 588 100,000
2007/02/27 585 606 585 593 76,000
2007/02/26 615 618 612 615 37,000
2007/02/23 612 619 612 615 673,000
2007/02/22 614 615 613 613 43,000
2007/02/21 615 616 613 614 146,000
2007/02/20 615 616 615 615 136,000
2007/02/19 616 617 615 616 75,000
2007/02/16 615 616 615 615 60,000
2007/02/15 616 618 614 618 209,000
2007/02/14 615 616 610 616 254,000
2007/02/13 618 619 615 615 142,000
2007/02/09 619 619 615 618 168,000
2007/02/08 620 623 615 616 142,000
2007/02/07 616 620 616 618 303,000
2007/02/06 616 622 614 616 392,000
2007/02/05 618 619 614 616 356,000
2007/02/02 625 625 610 618 1,999,000
2007/01/31 499 499 495 495 53,000
2007/01/30 499 502 497 500 67,000
2007/01/29 493 498 493 497 54,000
2007/01/26 495 497 487 493 85,000
2007/01/25 500 500 491 492 122,000
2007/01/24 498 500 498 499 36,000
2007/01/23 496 498 495 498 36,000
2007/01/22 501 501 498 499 23,000
2007/01/19 500 500 496 497 29,000
2007/01/18 498 502 497 501 56,000
2007/01/17 497 499 495 498 60,000
2007/01/16 500 500 492 498 57,000
2007/01/15 496 500 493 499 68,000
2007/01/12 487 495 486 493 38,000
2007/01/11 491 493 485 487 45,000
2007/01/10 505 505 485 491 99,000
2007/01/09 491 500 488 500 66,000
2007/01/05 502 502 497 498 47,000
2007/01/04 493 504 491 502 30,000

このページの先頭へ