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

トーエル(3361)の株価時系列情報

トーエル(3361)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
2017/12/29 1,064 1,076 1,056 1,058 6,800
2017/12/28 1,047 1,065 1,047 1,061 7,000
2017/12/27 1,041 1,052 1,041 1,048 8,100
2017/12/26 1,038 1,045 1,037 1,040 9,300
2017/12/25 1,025 1,040 1,025 1,039 13,600
2017/12/22 1,033 1,034 1,023 1,025 17,300
2017/12/21 1,034 1,038 1,033 1,036 11,800
2017/12/20 1,034 1,044 1,032 1,035 9,700
2017/12/19 1,041 1,044 1,036 1,036 13,900
2017/12/18 1,054 1,060 1,024 1,027 20,200
2017/12/15 996 1,045 995 1,044 58,100
2017/12/14 983 1,000 957 992 93,700
2017/12/13 1,094 1,105 1,061 1,073 27,700
2017/12/12 1,082 1,097 1,082 1,088 15,700
2017/12/11 1,109 1,118 1,076 1,080 29,000
2017/12/08 1,069 1,116 1,069 1,108 39,900
2017/12/07 1,085 1,108 1,085 1,099 36,100
2017/12/06 1,083 1,099 1,071 1,084 39,700
2017/12/05 1,058 1,083 1,049 1,076 21,600
2017/12/04 1,069 1,071 1,060 1,061 32,200
2017/12/01 1,041 1,049 1,038 1,044 18,700
2017/11/30 1,041 1,046 1,020 1,041 19,300
2017/11/29 1,005 1,039 1,005 1,036 30,900
2017/11/28 990 998 989 997 12,600
2017/11/27 989 990 983 985 7,500
2017/11/24 981 986 980 985 6,600
2017/11/22 989 989 978 979 15,400
2017/11/21 971 981 968 978 10,500
2017/11/20 956 971 952 967 13,900
2017/11/17 950 960 946 948 8,000
2017/11/16 937 969 937 956 15,200
2017/11/15 951 964 940 941 11,600
2017/11/14 976 981 953 958 15,200
2017/11/13 991 991 980 982 5,800
2017/11/10 991 997 988 991 15,000
2017/11/09 978 994 975 984 22,200
2017/11/08 961 977 961 974 16,000
2017/11/07 968 974 952 973 16,200
2017/11/06 944 968 943 958 17,700
2017/11/02 978 978 942 942 38,200
2017/11/01 972 976 956 969 32,500
2017/10/31 966 975 966 973 9,800
2017/10/30 967 984 967 972 42,100
2017/10/27 959 973 956 967 88,900
2017/10/26 980 982 969 969 61,100
2017/10/25 977 986 972 975 29,500
2017/10/24 958 970 956 967 16,500
2017/10/23 960 963 942 960 28,200
2017/10/20 957 969 956 969 17,200
2017/10/19 972 972 960 961 30,600
2017/10/18 968 974 968 972 14,500
2017/10/17 963 970 962 967 37,800
2017/10/16 950 966 947 961 20,500
2017/10/13 943 948 939 947 28,900
2017/10/12 933 942 932 938 30,300
2017/10/11 933 935 929 932 19,700
2017/10/10 932 933 928 933 20,000
2017/10/06 928 929 923 928 14,800
2017/10/05 920 930 920 924 20,200
2017/10/04 912 926 912 920 61,600
2017/10/03 925 932 924 925 22,200
2017/10/02 919 923 916 919 23,500
2017/09/29 917 920 916 916 14,600
2017/09/28 918 920 914 916 16,900
2017/09/27 917 920 913 917 23,200
2017/09/26 915 917 909 917 21,200
2017/09/25 910 916 910 916 18,800
2017/09/22 917 917 909 912 13,700
2017/09/21 909 915 909 915 19,600
2017/09/20 910 912 908 912 13,600
2017/09/19 900 910 898 907 18,400
2017/09/15 892 902 892 899 12,300
2017/09/14 924 924 904 906 31,400
2017/09/13 900 900 891 894 6,500
2017/09/12 899 899 884 897 5,100
2017/09/11 921 921 891 896 10,800
2017/09/08 880 894 880 891 10,500
2017/09/07 891 895 887 889 2,800
2017/09/06 880 892 880 889 2,900
2017/09/05 883 884 879 879 3,300
2017/09/04 895 895 879 887 15,600
2017/09/01 885 885 882 885 7,800
2017/08/31 885 887 883 885 8,400
2017/08/30 885 887 883 884 9,200
2017/08/29 885 886 880 884 7,600
2017/08/28 882 886 882 885 12,400
2017/08/25 885 891 884 884 11,500
2017/08/24 908 908 882 883 11,400
2017/08/23 906 906 901 901 3,400
2017/08/22 904 906 901 903 8,600
2017/08/21 910 910 899 909 9,500
2017/08/18 906 907 903 906 5,100
2017/08/17 911 911 908 908 3,500
2017/08/16 909 910 905 907 4,600
2017/08/15 909 912 907 909 4,000
2017/08/14 900 905 895 900 5,900
2017/08/10 904 909 904 906 5,600
2017/08/09 909 909 904 909 5,400
2017/08/08 908 908 904 908 3,700
2017/08/07 910 911 902 907 5,500
2017/08/04 905 910 905 910 1,700
2017/08/03 905 910 900 909 8,100
2017/08/02 910 912 905 907 9,300
2017/08/01 902 908 902 908 6,000
2017/07/31 910 910 901 903 8,100
2017/07/28 904 910 891 904 14,500
2017/07/27 905 911 900 904 13,900
2017/07/26 897 904 896 904 3,600
2017/07/25 909 909 894 898 9,400
2017/07/24 901 902 892 898 13,700
2017/07/21 903 908 899 905 10,700
2017/07/20 903 907 898 907 6,100
2017/07/19 904 907 901 903 9,000
2017/07/18 897 904 897 901 5,300
2017/07/14 895 904 895 900 2,900
2017/07/13 897 905 895 900 4,300
2017/07/12 899 902 896 899 5,900
2017/07/11 898 905 898 903 5,900
2017/07/10 904 905 900 900 8,800
2017/07/07 902 907 901 901 6,200
2017/07/06 901 908 900 901 9,800
2017/07/05 899 903 897 902 9,500
2017/07/04 902 902 896 897 9,300
2017/07/03 901 901 896 898 6,300
2017/06/30 898 899 895 898 4,000
2017/06/29 893 898 893 896 4,500
2017/06/28 900 900 894 897 6,800
2017/06/27 896 896 887 895 4,600
2017/06/26 898 898 887 887 3,100
2017/06/23 889 891 880 886 8,800
2017/06/22 901 901 888 888 10,400
2017/06/21 900 900 894 897 10,800
2017/06/20 900 900 892 896 7,600
2017/06/19 884 900 881 893 16,900
2017/06/16 881 881 875 877 4,300
2017/06/15 878 880 872 872 8,000
2017/06/14 881 889 877 878 16,400
2017/06/13 883 894 883 894 6,900
2017/06/12 901 901 877 883 17,900
2017/06/09 887 897 887 897 12,800
2017/06/08 893 893 886 888 7,900
2017/06/07 898 898 891 892 4,800
2017/06/06 904 904 891 893 5,100
2017/06/05 902 904 897 897 8,600
2017/06/02 902 903 896 902 13,500
2017/06/01 896 896 889 894 11,700
2017/05/31 898 898 891 891 6,400
2017/05/30 899 899 893 897 6,700
2017/05/29 893 903 893 899 7,900
2017/05/26 901 902 891 892 8,300
2017/05/25 901 907 901 903 15,600
2017/05/24 904 904 895 901 5,800
2017/05/23 892 903 892 898 16,800
2017/05/22 900 901 896 897 13,900
2017/05/19 903 903 894 899 17,000
2017/05/18 901 904 900 900 12,200
2017/05/17 900 905 900 903 7,700
2017/05/16 903 904 902 903 7,300
2017/05/15 897 903 896 902 7,200
2017/05/12 903 909 902 903 7,100
2017/05/11 905 908 900 903 22,600
2017/05/10 906 912 904 909 26,500
2017/05/09 910 911 902 906 37,800
2017/05/08 907 910 903 908 24,000
2017/05/02 900 900 895 898 22,300
2017/05/01 900 903 898 898 23,600
2017/04/28 910 914 906 908 27,400
2017/04/27 912 919 910 912 33,000
2017/04/26 917 921 908 916 101,500
2017/04/25 931 952 931 944 105,900
2017/04/24 925 954 924 942 76,800
2017/04/21 924 927 921 925 34,600
2017/04/20 918 924 917 923 27,600
2017/04/19 912 928 912 923 47,100
2017/04/18 925 931 922 923 26,400
2017/04/17 915 929 915 925 17,500
2017/04/14 915 918 914 915 28,200
2017/04/13 915 923 913 922 24,700
2017/04/12 915 925 913 924 43,900
2017/04/11 923 928 922 923 19,800
2017/04/10 927 935 923 923 23,000
2017/04/07 925 933 921 923 25,300
2017/04/06 931 933 920 921 22,600
2017/04/05 945 957 937 937 35,500
2017/04/04 959 959 949 951 22,800
2017/04/03 954 958 950 952 28,100
2017/03/31 981 987 961 961 40,700
2017/03/30 986 991 980 983 32,100
2017/03/29 966 980 965 979 34,100
2017/03/28 956 973 952 970 27,400
2017/03/27 954 954 946 947 14,600
2017/03/24 945 951 943 949 5,200
2017/03/23 940 948 936 947 7,000
2017/03/22 933 937 931 931 20,400
2017/03/21 955 955 943 948 11,500
2017/03/17 951 956 943 949 16,900
2017/03/16 952 952 943 946 19,500
2017/03/15 965 967 949 952 27,200
2017/03/14 952 957 944 956 17,300
2017/03/13 937 950 937 948 17,900
2017/03/10 930 938 927 937 21,600
2017/03/09 929 929 924 925 7,700
2017/03/08 941 941 928 930 8,800
2017/03/07 937 938 930 935 11,300
2017/03/06 941 941 932 937 9,100
2017/03/03 947 947 938 940 11,400
2017/03/02 960 960 930 947 18,600
2017/03/01 957 957 948 951 11,300
2017/02/28 960 967 956 957 14,400
2017/02/27 965 965 947 952 16,800
2017/02/24 960 974 953 961 18,100
2017/02/23 956 961 956 960 6,400
2017/02/22 963 963 950 956 13,200
2017/02/21 936 960 935 958 21,700
2017/02/20 933 935 921 929 13,400
2017/02/17 910 927 898 926 21,200
2017/02/16 914 915 909 910 12,300
2017/02/15 925 925 913 914 10,200
2017/02/14 919 922 909 910 25,600
2017/02/13 942 942 913 924 14,500
2017/02/10 911 915 908 912 14,900
2017/02/09 913 920 906 911 15,100
2017/02/08 922 922 905 912 11,700
2017/02/07 927 927 921 922 5,000
2017/02/06 929 933 925 927 7,300
2017/02/03 925 941 925 926 12,000
2017/02/02 951 951 931 932 12,100
2017/02/01 945 950 938 940 16,500
2017/01/31 947 949 935 940 12,300
2017/01/30 955 955 933 947 9,400
2017/01/27 952 955 942 947 14,000
2017/01/26 950 954 949 951 10,600
2017/01/25 952 955 946 948 8,800
2017/01/24 965 965 948 952 9,900
2017/01/23 960 961 948 950 17,900
2017/01/20 959 963 958 963 11,200
2017/01/19 956 971 956 959 9,200
2017/01/18 956 961 946 953 16,200
2017/01/17 971 973 965 967 16,100
2017/01/16 971 971 960 963 15,700
2017/01/13 960 963 953 958 10,200
2017/01/12 976 976 964 968 14,600
2017/01/11 994 994 976 978 13,500
2017/01/10 999 999 981 988 15,000
2017/01/06 989 994 983 993 18,300
2017/01/05 984 988 971 986 14,900
2017/01/04 982 982 971 980 12,200

このページの先頭へ