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
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

このページの先頭へ