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 |
---|---|---|---|---|---|
2018/12/28 | 662 | 666 | 650 | 659 | 9,600 |
2018/12/27 | 637 | 691 | 631 | 680 | 13,000 |
2018/12/26 | 657 | 657 | 611 | 627 | 17,500 |
2018/12/25 | 663 | 663 | 576 | 579 | 31,800 |
2018/12/21 | 681 | 681 | 625 | 653 | 24,100 |
2018/12/20 | 716 | 726 | 691 | 691 | 11,700 |
2018/12/19 | 707 | 735 | 707 | 728 | 7,900 |
2018/12/18 | 751 | 751 | 705 | 708 | 10,500 |
2018/12/17 | 755 | 760 | 751 | 752 | 3,800 |
2018/12/14 | 741 | 771 | 741 | 758 | 14,200 |
2018/12/13 | 759 | 780 | 746 | 755 | 9,600 |
2018/12/12 | 733 | 768 | 733 | 759 | 9,600 |
2018/12/11 | 754 | 765 | 734 | 738 | 6,400 |
2018/12/10 | 782 | 783 | 752 | 752 | 5,800 |
2018/12/07 | 759 | 769 | 750 | 767 | 8,200 |
2018/12/06 | 763 | 763 | 751 | 751 | 8,000 |
2018/12/05 | 771 | 772 | 762 | 763 | 8,800 |
2018/12/04 | 786 | 789 | 777 | 777 | 14,200 |
2018/12/03 | 813 | 813 | 789 | 793 | 12,500 |
2018/11/30 | 807 | 822 | 785 | 813 | 6,900 |
2018/11/29 | 817 | 817 | 786 | 792 | 8,600 |
2018/11/28 | 809 | 835 | 793 | 802 | 10,800 |
2018/11/27 | 800 | 829 | 796 | 817 | 10,000 |
2018/11/26 | 778 | 801 | 778 | 793 | 8,500 |
2018/11/22 | 828 | 828 | 778 | 784 | 14,200 |
2018/11/21 | 803 | 815 | 792 | 807 | 7,600 |
2018/11/20 | 803 | 809 | 801 | 806 | 3,000 |
2018/11/19 | 826 | 827 | 806 | 810 | 5,000 |
2018/11/16 | 837 | 838 | 824 | 826 | 4,800 |
2018/11/15 | 828 | 834 | 828 | 834 | 2,600 |
2018/11/14 | 837 | 841 | 830 | 834 | 5,100 |
2018/11/13 | 840 | 847 | 829 | 844 | 5,700 |
2018/11/12 | 898 | 898 | 856 | 858 | 9,000 |
2018/11/09 | 870 | 896 | 870 | 896 | 9,100 |
2018/11/08 | 866 | 881 | 866 | 871 | 9,700 |
2018/11/07 | 869 | 880 | 867 | 872 | 11,800 |
2018/11/06 | 843 | 859 | 841 | 854 | 4,000 |
2018/11/05 | 845 | 854 | 838 | 842 | 12,700 |
2018/11/02 | 865 | 867 | 828 | 853 | 28,900 |
2018/11/01 | 854 | 862 | 853 | 858 | 10,800 |
2018/10/31 | 852 | 858 | 840 | 848 | 12,800 |
2018/10/30 | 829 | 850 | 827 | 848 | 21,100 |
2018/10/29 | 862 | 862 | 815 | 829 | 63,500 |
2018/10/26 | 857 | 868 | 825 | 825 | 87,200 |
2018/10/25 | 898 | 904 | 868 | 871 | 74,100 |
2018/10/24 | 896 | 910 | 884 | 898 | 104,400 |
2018/10/23 | 916 | 919 | 897 | 897 | 69,800 |
2018/10/22 | 917 | 919 | 905 | 906 | 61,700 |
2018/10/19 | 906 | 913 | 901 | 909 | 29,100 |
2018/10/18 | 909 | 913 | 898 | 898 | 26,500 |
2018/10/17 | 910 | 910 | 894 | 903 | 43,900 |
2018/10/16 | 894 | 909 | 882 | 897 | 15,400 |
2018/10/15 | 935 | 937 | 906 | 907 | 26,800 |
2018/10/12 | 955 | 955 | 929 | 934 | 12,200 |
2018/10/11 | 962 | 969 | 954 | 955 | 17,700 |
2018/10/10 | 984 | 987 | 975 | 977 | 22,100 |
2018/10/09 | 979 | 988 | 977 | 979 | 21,800 |
2018/10/05 | 968 | 993 | 968 | 975 | 24,300 |
2018/10/04 | 961 | 981 | 961 | 976 | 10,800 |
2018/10/03 | 981 | 988 | 968 | 968 | 19,300 |
2018/10/02 | 1,005 | 1,007 | 992 | 993 | 20,500 |
2018/10/01 | 1,027 | 1,027 | 1,013 | 1,016 | 9,900 |
2018/09/28 | 1,042 | 1,043 | 1,023 | 1,027 | 13,500 |
2018/09/27 | 1,036 | 1,050 | 1,027 | 1,042 | 11,100 |
2018/09/26 | 1,021 | 1,045 | 1,012 | 1,045 | 20,400 |
2018/09/25 | 1,018 | 1,042 | 998 | 1,042 | 29,000 |
2018/09/21 | 976 | 999 | 970 | 995 | 13,700 |
2018/09/20 | 952 | 976 | 952 | 966 | 11,000 |
2018/09/19 | 972 | 982 | 931 | 949 | 15,100 |
2018/09/18 | 932 | 950 | 924 | 944 | 13,300 |
2018/09/14 | 912 | 914 | 906 | 909 | 20,500 |
2018/09/13 | 923 | 929 | 900 | 926 | 9,000 |
2018/09/12 | 931 | 931 | 918 | 918 | 5,900 |
2018/09/11 | 935 | 937 | 920 | 933 | 5,600 |
2018/09/10 | 962 | 962 | 929 | 942 | 14,800 |
2018/09/07 | 923 | 929 | 904 | 917 | 8,200 |
2018/09/06 | 939 | 979 | 934 | 938 | 6,300 |
2018/09/05 | 935 | 935 | 923 | 924 | 4,300 |
2018/09/04 | 949 | 949 | 943 | 944 | 6,200 |
2018/09/03 | 932 | 944 | 932 | 943 | 3,000 |
2018/08/31 | 949 | 949 | 938 | 940 | 5,700 |
2018/08/30 | 944 | 944 | 936 | 937 | 3,000 |
2018/08/29 | 935 | 941 | 935 | 941 | 3,000 |
2018/08/28 | 945 | 951 | 935 | 936 | 2,500 |
2018/08/27 | 937 | 949 | 937 | 939 | 1,300 |
2018/08/24 | 930 | 947 | 921 | 936 | 3,700 |
2018/08/23 | 917 | 926 | 915 | 915 | 2,300 |
2018/08/22 | 934 | 934 | 914 | 916 | 5,200 |
2018/08/21 | 928 | 931 | 920 | 928 | 5,000 |
2018/08/20 | 936 | 936 | 926 | 928 | 2,500 |
2018/08/17 | 921 | 932 | 921 | 926 | 3,500 |
2018/08/16 | 926 | 940 | 925 | 929 | 4,700 |
2018/08/15 | 931 | 939 | 925 | 936 | 4,900 |
2018/08/14 | 940 | 941 | 931 | 931 | 4,100 |
2018/08/13 | 969 | 969 | 940 | 940 | 4,300 |
2018/08/10 | 980 | 980 | 953 | 958 | 4,000 |
2018/08/09 | 951 | 958 | 950 | 950 | 2,400 |
2018/08/08 | 947 | 948 | 946 | 948 | 2,400 |
2018/08/07 | 953 | 953 | 940 | 946 | 4,600 |
2018/08/06 | 961 | 961 | 953 | 953 | 2,300 |
2018/08/03 | 997 | 997 | 972 | 972 | 10,200 |
2018/08/02 | 1,011 | 1,011 | 998 | 1,009 | 9,700 |
2018/08/01 | 999 | 1,005 | 980 | 1,000 | 13,600 |
2018/07/31 | 985 | 998 | 964 | 995 | 12,700 |
2018/07/30 | 965 | 976 | 964 | 972 | 12,300 |
2018/07/27 | 956 | 966 | 952 | 956 | 7,700 |
2018/07/26 | 953 | 953 | 929 | 941 | 9,000 |
2018/07/25 | 912 | 924 | 912 | 923 | 2,200 |
2018/07/24 | 909 | 915 | 906 | 911 | 3,900 |
2018/07/23 | 896 | 909 | 895 | 895 | 8,400 |
2018/07/20 | 910 | 912 | 899 | 900 | 4,300 |
2018/07/19 | 903 | 906 | 897 | 897 | 2,600 |
2018/07/18 | 893 | 918 | 893 | 899 | 4,700 |
2018/07/17 | 889 | 898 | 889 | 889 | 4,000 |
2018/07/13 | 900 | 905 | 888 | 888 | 6,300 |
2018/07/12 | 900 | 911 | 895 | 899 | 1,500 |
2018/07/11 | 915 | 915 | 885 | 885 | 9,100 |
2018/07/10 | 900 | 924 | 900 | 900 | 8,500 |
2018/07/09 | 878 | 886 | 878 | 878 | 6,400 |
2018/07/06 | 885 | 888 | 878 | 878 | 8,400 |
2018/07/05 | 885 | 891 | 880 | 880 | 6,700 |
2018/07/04 | 893 | 894 | 885 | 887 | 7,900 |
2018/07/03 | 911 | 912 | 900 | 900 | 12,200 |
2018/07/02 | 908 | 923 | 905 | 906 | 7,400 |
2018/06/29 | 921 | 924 | 900 | 908 | 17,200 |
2018/06/28 | 915 | 921 | 915 | 917 | 9,600 |
2018/06/27 | 927 | 927 | 914 | 923 | 5,800 |
2018/06/26 | 934 | 938 | 912 | 914 | 11,400 |
2018/06/25 | 985 | 985 | 925 | 927 | 24,200 |
2018/06/22 | 982 | 982 | 967 | 979 | 8,800 |
2018/06/21 | 960 | 968 | 956 | 967 | 6,000 |
2018/06/20 | 959 | 959 | 936 | 949 | 8,000 |
2018/06/19 | 969 | 969 | 947 | 952 | 8,100 |
2018/06/18 | 976 | 976 | 952 | 954 | 6,900 |
2018/06/15 | 980 | 983 | 961 | 961 | 5,700 |
2018/06/14 | 997 | 997 | 974 | 977 | 11,400 |
2018/06/13 | 989 | 995 | 979 | 982 | 7,900 |
2018/06/12 | 1,016 | 1,016 | 989 | 989 | 12,100 |
2018/06/11 | 1,022 | 1,022 | 1,011 | 1,016 | 4,600 |
2018/06/08 | 993 | 1,016 | 993 | 1,016 | 15,600 |
2018/06/07 | 1,011 | 1,029 | 1,005 | 1,023 | 7,000 |
2018/06/06 | 1,026 | 1,026 | 1,008 | 1,010 | 4,000 |
2018/06/05 | 1,031 | 1,031 | 1,015 | 1,025 | 6,200 |
2018/06/04 | 1,002 | 1,045 | 1,002 | 1,037 | 15,400 |
2018/06/01 | 995 | 995 | 979 | 989 | 6,200 |
2018/05/31 | 1,007 | 1,017 | 992 | 996 | 8,200 |
2018/05/30 | 1,016 | 1,016 | 1,005 | 1,005 | 3,900 |
2018/05/29 | 1,039 | 1,040 | 1,018 | 1,019 | 4,100 |
2018/05/28 | 1,037 | 1,039 | 1,025 | 1,033 | 4,100 |
2018/05/25 | 1,040 | 1,044 | 1,040 | 1,041 | 1,800 |
2018/05/24 | 1,054 | 1,057 | 1,048 | 1,048 | 3,500 |
2018/05/23 | 1,075 | 1,082 | 1,058 | 1,071 | 12,700 |
2018/05/22 | 1,070 | 1,075 | 1,068 | 1,075 | 11,100 |
2018/05/21 | 1,067 | 1,068 | 1,061 | 1,068 | 8,300 |
2018/05/18 | 1,055 | 1,067 | 1,055 | 1,064 | 8,400 |
2018/05/17 | 1,049 | 1,056 | 1,047 | 1,050 | 6,700 |
2018/05/16 | 1,050 | 1,058 | 1,050 | 1,055 | 4,400 |
2018/05/15 | 1,049 | 1,052 | 1,047 | 1,050 | 5,400 |
2018/05/14 | 1,047 | 1,053 | 1,047 | 1,052 | 5,800 |
2018/05/11 | 1,048 | 1,049 | 1,044 | 1,047 | 7,100 |
2018/05/10 | 1,054 | 1,054 | 1,044 | 1,051 | 5,600 |
2018/05/09 | 1,068 | 1,068 | 1,049 | 1,054 | 16,000 |
2018/05/08 | 1,050 | 1,052 | 1,047 | 1,047 | 8,200 |
2018/05/07 | 1,056 | 1,060 | 1,051 | 1,056 | 9,600 |
2018/05/02 | 1,071 | 1,071 | 1,051 | 1,068 | 11,700 |
2018/05/01 | 1,058 | 1,058 | 1,045 | 1,050 | 5,700 |
2018/04/27 | 1,054 | 1,062 | 1,054 | 1,061 | 9,200 |
2018/04/26 | 1,073 | 1,073 | 1,051 | 1,059 | 16,200 |
2018/04/25 | 1,050 | 1,099 | 1,050 | 1,074 | 106,800 |
2018/04/24 | 1,097 | 1,098 | 1,030 | 1,030 | 195,000 |
2018/04/23 | 1,110 | 1,113 | 1,103 | 1,103 | 64,400 |
2018/04/20 | 1,101 | 1,117 | 1,101 | 1,111 | 25,200 |
2018/04/19 | 1,096 | 1,119 | 1,096 | 1,101 | 42,600 |
2018/04/18 | 1,094 | 1,104 | 1,092 | 1,102 | 21,300 |
2018/04/17 | 1,079 | 1,099 | 1,079 | 1,094 | 21,800 |
2018/04/16 | 1,081 | 1,095 | 1,074 | 1,088 | 29,700 |
2018/04/13 | 1,099 | 1,099 | 1,085 | 1,087 | 14,700 |
2018/04/12 | 1,092 | 1,099 | 1,087 | 1,090 | 27,200 |
2018/04/11 | 1,098 | 1,098 | 1,090 | 1,092 | 11,700 |
2018/04/10 | 1,106 | 1,109 | 1,089 | 1,095 | 18,900 |
2018/04/09 | 1,081 | 1,097 | 1,081 | 1,097 | 17,000 |
2018/04/06 | 1,087 | 1,094 | 1,085 | 1,090 | 35,700 |
2018/04/05 | 1,073 | 1,085 | 1,060 | 1,084 | 12,400 |
2018/04/04 | 1,092 | 1,092 | 1,051 | 1,065 | 39,400 |
2018/04/03 | 1,091 | 1,098 | 1,075 | 1,083 | 16,700 |
2018/04/02 | 1,084 | 1,091 | 1,081 | 1,084 | 20,900 |
2018/03/30 | 1,067 | 1,100 | 1,067 | 1,091 | 33,900 |
2018/03/29 | 1,058 | 1,077 | 1,048 | 1,073 | 33,000 |
2018/03/28 | 1,048 | 1,078 | 1,031 | 1,060 | 25,600 |
2018/03/27 | 1,034 | 1,034 | 997 | 1,018 | 15,300 |
2018/03/26 | 999 | 1,008 | 995 | 1,004 | 14,300 |
2018/03/23 | 1,003 | 1,003 | 984 | 984 | 16,300 |
2018/03/22 | 1,041 | 1,041 | 1,028 | 1,033 | 12,600 |
2018/03/20 | 994 | 1,027 | 994 | 1,019 | 7,300 |
2018/03/19 | 1,021 | 1,024 | 1,006 | 1,008 | 9,500 |
2018/03/16 | 1,000 | 1,002 | 996 | 999 | 7,100 |
2018/03/15 | 994 | 994 | 982 | 987 | 6,600 |
2018/03/14 | 994 | 996 | 980 | 991 | 20,100 |
2018/03/13 | 987 | 1,035 | 982 | 1,033 | 15,800 |
2018/03/12 | 977 | 985 | 975 | 980 | 12,400 |
2018/03/09 | 975 | 983 | 963 | 972 | 12,600 |
2018/03/08 | 962 | 974 | 961 | 968 | 8,300 |
2018/03/07 | 981 | 989 | 966 | 966 | 8,500 |
2018/03/06 | 973 | 989 | 969 | 981 | 11,400 |
2018/03/05 | 981 | 987 | 972 | 975 | 12,200 |
2018/03/02 | 1,021 | 1,021 | 987 | 987 | 15,600 |
2018/03/01 | 1,071 | 1,071 | 1,016 | 1,022 | 9,000 |
2018/02/28 | 1,043 | 1,057 | 1,041 | 1,041 | 17,600 |
2018/02/27 | 1,035 | 1,040 | 1,027 | 1,035 | 4,500 |
2018/02/26 | 1,029 | 1,029 | 1,018 | 1,021 | 15,100 |
2018/02/23 | 1,001 | 1,013 | 1,001 | 1,012 | 5,700 |
2018/02/22 | 1,039 | 1,039 | 992 | 1,001 | 12,200 |
2018/02/21 | 1,027 | 1,030 | 1,016 | 1,024 | 8,000 |
2018/02/20 | 1,005 | 1,020 | 1,005 | 1,011 | 11,100 |
2018/02/19 | 981 | 999 | 981 | 997 | 4,800 |
2018/02/16 | 975 | 980 | 966 | 967 | 8,700 |
2018/02/15 | 966 | 976 | 960 | 960 | 9,000 |
2018/02/14 | 949 | 964 | 946 | 951 | 9,800 |
2018/02/13 | 968 | 994 | 952 | 954 | 12,000 |
2018/02/09 | 948 | 973 | 948 | 966 | 13,400 |
2018/02/08 | 989 | 1,003 | 985 | 985 | 13,800 |
2018/02/07 | 1,002 | 1,034 | 974 | 974 | 21,000 |
2018/02/06 | 1,001 | 1,010 | 952 | 998 | 31,700 |
2018/02/05 | 1,021 | 1,069 | 1,018 | 1,018 | 25,300 |
2018/02/02 | 1,088 | 1,089 | 1,076 | 1,081 | 11,100 |
2018/02/01 | 1,032 | 1,061 | 1,032 | 1,060 | 8,000 |
2018/01/31 | 1,066 | 1,070 | 1,026 | 1,027 | 19,400 |
2018/01/30 | 1,066 | 1,071 | 1,055 | 1,055 | 7,700 |
2018/01/29 | 1,060 | 1,068 | 1,056 | 1,056 | 5,800 |
2018/01/26 | 1,079 | 1,083 | 1,050 | 1,055 | 9,000 |
2018/01/25 | 1,096 | 1,096 | 1,079 | 1,079 | 5,300 |
2018/01/24 | 1,096 | 1,096 | 1,086 | 1,086 | 5,100 |
2018/01/23 | 1,098 | 1,098 | 1,094 | 1,096 | 4,000 |
2018/01/22 | 1,090 | 1,090 | 1,084 | 1,088 | 9,200 |
2018/01/19 | 1,084 | 1,087 | 1,073 | 1,075 | 9,300 |
2018/01/18 | 1,079 | 1,083 | 1,072 | 1,078 | 11,300 |
2018/01/17 | 1,078 | 1,078 | 1,063 | 1,063 | 5,700 |
2018/01/16 | 1,085 | 1,085 | 1,070 | 1,073 | 5,900 |
2018/01/15 | 1,085 | 1,088 | 1,077 | 1,080 | 9,100 |
2018/01/12 | 1,066 | 1,083 | 1,066 | 1,080 | 14,100 |
2018/01/11 | 1,063 | 1,069 | 1,061 | 1,063 | 5,600 |
2018/01/10 | 1,083 | 1,083 | 1,069 | 1,069 | 6,700 |
2018/01/09 | 1,076 | 1,087 | 1,072 | 1,085 | 9,000 |
2018/01/05 | 1,063 | 1,075 | 1,063 | 1,070 | 8,000 |
2018/01/04 | 1,055 | 1,067 | 1,043 | 1,063 | 11,200 |