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 |
---|---|---|---|---|---|
2019/12/30 | 785 | 786 | 783 | 786 | 2,900 |
2019/12/27 | 785 | 785 | 777 | 785 | 3,400 |
2019/12/26 | 776 | 786 | 776 | 786 | 11,400 |
2019/12/25 | 789 | 789 | 784 | 788 | 9,500 |
2019/12/24 | 786 | 789 | 781 | 785 | 4,800 |
2019/12/23 | 797 | 800 | 782 | 782 | 11,800 |
2019/12/20 | 792 | 793 | 787 | 793 | 16,400 |
2019/12/19 | 796 | 798 | 782 | 782 | 6,500 |
2019/12/18 | 800 | 800 | 792 | 795 | 4,700 |
2019/12/17 | 799 | 799 | 794 | 797 | 7,000 |
2019/12/16 | 791 | 795 | 787 | 790 | 6,100 |
2019/12/13 | 782 | 782 | 760 | 761 | 21,300 |
2019/12/12 | 793 | 793 | 762 | 781 | 4,200 |
2019/12/11 | 796 | 796 | 789 | 792 | 4,400 |
2019/12/10 | 804 | 804 | 782 | 782 | 17,400 |
2019/12/09 | 806 | 806 | 801 | 802 | 4,800 |
2019/12/06 | 783 | 796 | 783 | 796 | 4,100 |
2019/12/05 | 779 | 793 | 779 | 787 | 2,600 |
2019/12/04 | 771 | 775 | 761 | 775 | 7,400 |
2019/12/03 | 783 | 792 | 781 | 785 | 8,600 |
2019/12/02 | 790 | 795 | 785 | 793 | 5,600 |
2019/11/29 | 793 | 797 | 789 | 789 | 2,400 |
2019/11/28 | 797 | 797 | 771 | 794 | 7,500 |
2019/11/27 | 796 | 797 | 794 | 797 | 2,400 |
2019/11/26 | 796 | 797 | 789 | 789 | 3,600 |
2019/11/25 | 797 | 798 | 795 | 796 | 1,100 |
2019/11/22 | 805 | 805 | 789 | 795 | 6,200 |
2019/11/21 | 803 | 805 | 792 | 805 | 8,700 |
2019/11/20 | 803 | 805 | 798 | 803 | 4,200 |
2019/11/19 | 789 | 803 | 789 | 803 | 2,800 |
2019/11/18 | 793 | 793 | 789 | 789 | 2,900 |
2019/11/15 | 803 | 803 | 799 | 800 | 4,700 |
2019/11/14 | 799 | 807 | 791 | 796 | 8,400 |
2019/11/13 | 799 | 799 | 792 | 792 | 3,600 |
2019/11/12 | 803 | 803 | 795 | 801 | 4,300 |
2019/11/11 | 805 | 807 | 794 | 804 | 7,600 |
2019/11/08 | 804 | 805 | 797 | 804 | 7,600 |
2019/11/07 | 806 | 806 | 798 | 801 | 4,300 |
2019/11/06 | 791 | 803 | 791 | 803 | 6,500 |
2019/11/05 | 802 | 807 | 784 | 801 | 11,900 |
2019/11/01 | 774 | 793 | 771 | 787 | 10,600 |
2019/10/31 | 796 | 796 | 772 | 772 | 12,200 |
2019/10/30 | 772 | 809 | 765 | 809 | 78,600 |
2019/10/29 | 765 | 782 | 765 | 771 | 90,200 |
2019/10/28 | 780 | 780 | 765 | 765 | 57,400 |
2019/10/25 | 789 | 789 | 776 | 779 | 39,400 |
2019/10/24 | 809 | 809 | 789 | 789 | 30,700 |
2019/10/23 | 807 | 810 | 801 | 805 | 8,000 |
2019/10/21 | 804 | 810 | 804 | 810 | 9,100 |
2019/10/18 | 792 | 802 | 792 | 798 | 9,200 |
2019/10/17 | 785 | 793 | 785 | 791 | 5,700 |
2019/10/16 | 794 | 796 | 785 | 789 | 10,300 |
2019/10/15 | 773 | 790 | 773 | 790 | 12,300 |
2019/10/11 | 774 | 775 | 772 | 772 | 8,400 |
2019/10/10 | 778 | 783 | 776 | 776 | 16,400 |
2019/10/09 | 762 | 782 | 760 | 777 | 20,000 |
2019/10/08 | 755 | 760 | 755 | 757 | 14,600 |
2019/10/07 | 750 | 759 | 743 | 749 | 28,300 |
2019/10/04 | 754 | 754 | 748 | 749 | 13,800 |
2019/10/03 | 737 | 749 | 735 | 749 | 56,500 |
2019/10/02 | 743 | 760 | 725 | 752 | 22,700 |
2019/10/01 | 744 | 754 | 744 | 744 | 26,600 |
2019/09/30 | 738 | 754 | 738 | 743 | 18,500 |
2019/09/27 | 749 | 764 | 740 | 740 | 21,400 |
2019/09/26 | 740 | 745 | 736 | 744 | 16,600 |
2019/09/25 | 729 | 729 | 722 | 729 | 7,000 |
2019/09/24 | 734 | 735 | 725 | 731 | 18,200 |
2019/09/20 | 711 | 725 | 711 | 723 | 7,600 |
2019/09/19 | 711 | 711 | 699 | 710 | 11,000 |
2019/09/18 | 719 | 722 | 693 | 702 | 9,800 |
2019/09/17 | 713 | 724 | 704 | 711 | 8,900 |
2019/09/13 | 685 | 713 | 685 | 713 | 26,000 |
2019/09/12 | 707 | 712 | 697 | 710 | 11,400 |
2019/09/11 | 689 | 714 | 689 | 709 | 16,800 |
2019/09/10 | 693 | 693 | 686 | 689 | 5,900 |
2019/09/09 | 681 | 692 | 681 | 692 | 7,200 |
2019/09/06 | 683 | 683 | 680 | 680 | 2,400 |
2019/09/05 | 676 | 691 | 676 | 681 | 6,400 |
2019/09/04 | 675 | 682 | 674 | 674 | 5,200 |
2019/09/03 | 683 | 689 | 682 | 682 | 5,700 |
2019/09/02 | 678 | 679 | 673 | 677 | 3,800 |
2019/08/30 | 670 | 680 | 670 | 679 | 5,500 |
2019/08/29 | 665 | 669 | 665 | 666 | 3,200 |
2019/08/28 | 683 | 683 | 663 | 665 | 7,200 |
2019/08/27 | 681 | 695 | 681 | 685 | 5,700 |
2019/08/26 | 682 | 688 | 681 | 682 | 6,900 |
2019/08/23 | 688 | 695 | 688 | 691 | 2,700 |
2019/08/22 | 701 | 701 | 685 | 692 | 14,300 |
2019/08/21 | 672 | 694 | 662 | 691 | 11,500 |
2019/08/20 | 681 | 681 | 666 | 677 | 6,000 |
2019/08/19 | 669 | 671 | 661 | 661 | 5,400 |
2019/08/16 | 657 | 670 | 654 | 664 | 5,200 |
2019/08/15 | 659 | 662 | 653 | 653 | 3,600 |
2019/08/14 | 661 | 662 | 656 | 662 | 4,100 |
2019/08/13 | 692 | 695 | 653 | 655 | 15,900 |
2019/08/09 | 672 | 673 | 670 | 672 | 5,300 |
2019/08/08 | 673 | 673 | 663 | 667 | 4,100 |
2019/08/07 | 675 | 678 | 670 | 672 | 7,600 |
2019/08/06 | 660 | 673 | 656 | 665 | 9,200 |
2019/08/05 | 686 | 687 | 670 | 670 | 11,400 |
2019/08/02 | 732 | 734 | 683 | 684 | 15,300 |
2019/08/01 | 716 | 728 | 716 | 726 | 7,100 |
2019/07/31 | 720 | 720 | 714 | 714 | 2,900 |
2019/07/30 | 714 | 725 | 709 | 720 | 4,400 |
2019/07/29 | 715 | 716 | 704 | 715 | 4,000 |
2019/07/26 | 714 | 729 | 672 | 700 | 11,400 |
2019/07/25 | 701 | 742 | 701 | 714 | 3,800 |
2019/07/24 | 702 | 711 | 691 | 701 | 6,200 |
2019/07/23 | 684 | 689 | 682 | 682 | 3,200 |
2019/07/22 | 681 | 687 | 681 | 681 | 6,200 |
2019/07/19 | 683 | 693 | 681 | 685 | 6,600 |
2019/07/18 | 712 | 720 | 677 | 677 | 8,300 |
2019/07/17 | 698 | 715 | 698 | 710 | 3,400 |
2019/07/16 | 700 | 703 | 697 | 697 | 2,600 |
2019/07/12 | 724 | 727 | 704 | 704 | 7,200 |
2019/07/11 | 724 | 727 | 718 | 721 | 8,000 |
2019/07/10 | 741 | 741 | 718 | 718 | 12,600 |
2019/07/09 | 723 | 734 | 723 | 726 | 3,600 |
2019/07/08 | 730 | 730 | 720 | 721 | 5,200 |
2019/07/05 | 729 | 734 | 729 | 729 | 2,800 |
2019/07/04 | 727 | 742 | 727 | 733 | 6,000 |
2019/07/03 | 728 | 732 | 728 | 731 | 3,000 |
2019/07/02 | 742 | 742 | 730 | 734 | 8,700 |
2019/07/01 | 712 | 714 | 708 | 712 | 7,500 |
2019/06/28 | 718 | 721 | 708 | 708 | 8,300 |
2019/06/27 | 720 | 726 | 716 | 716 | 3,800 |
2019/06/26 | 733 | 733 | 719 | 719 | 2,700 |
2019/06/25 | 735 | 740 | 735 | 737 | 1,500 |
2019/06/24 | 747 | 747 | 728 | 732 | 7,700 |
2019/06/21 | 741 | 741 | 736 | 738 | 6,300 |
2019/06/20 | 742 | 742 | 729 | 730 | 2,800 |
2019/06/19 | 723 | 744 | 723 | 744 | 7,100 |
2019/06/18 | 740 | 740 | 711 | 716 | 7,800 |
2019/06/17 | 703 | 715 | 703 | 710 | 4,600 |
2019/06/14 | 700 | 708 | 700 | 704 | 6,800 |
2019/06/13 | 721 | 721 | 701 | 708 | 5,900 |
2019/06/12 | 724 | 728 | 718 | 719 | 3,000 |
2019/06/11 | 729 | 732 | 724 | 730 | 4,500 |
2019/06/10 | 750 | 752 | 726 | 733 | 13,000 |
2019/06/07 | 713 | 720 | 712 | 720 | 4,700 |
2019/06/06 | 712 | 720 | 712 | 717 | 7,300 |
2019/06/05 | 703 | 716 | 703 | 715 | 5,400 |
2019/06/04 | 700 | 700 | 693 | 700 | 9,800 |
2019/06/03 | 677 | 687 | 677 | 686 | 5,400 |
2019/05/31 | 700 | 700 | 673 | 679 | 8,300 |
2019/05/30 | 699 | 699 | 686 | 686 | 5,000 |
2019/05/29 | 702 | 710 | 692 | 699 | 6,500 |
2019/05/28 | 715 | 725 | 708 | 708 | 4,600 |
2019/05/27 | 720 | 720 | 709 | 715 | 5,000 |
2019/05/24 | 703 | 728 | 700 | 725 | 8,300 |
2019/05/23 | 701 | 713 | 701 | 707 | 5,900 |
2019/05/22 | 718 | 718 | 701 | 701 | 6,300 |
2019/05/21 | 691 | 710 | 691 | 710 | 6,000 |
2019/05/20 | 692 | 700 | 684 | 689 | 8,400 |
2019/05/17 | 689 | 697 | 686 | 697 | 11,800 |
2019/05/16 | 682 | 691 | 680 | 683 | 8,700 |
2019/05/15 | 679 | 692 | 673 | 692 | 7,800 |
2019/05/14 | 665 | 684 | 662 | 677 | 16,600 |
2019/05/13 | 709 | 714 | 700 | 700 | 6,900 |
2019/05/10 | 701 | 730 | 701 | 709 | 19,400 |
2019/05/09 | 704 | 710 | 693 | 701 | 13,100 |
2019/05/08 | 746 | 746 | 711 | 712 | 22,800 |
2019/05/07 | 761 | 761 | 747 | 749 | 10,800 |
2019/04/26 | 769 | 775 | 758 | 768 | 14,000 |
2019/04/25 | 793 | 793 | 774 | 774 | 18,400 |
2019/04/24 | 830 | 831 | 793 | 793 | 74,300 |
2019/04/23 | 867 | 868 | 854 | 857 | 97,700 |
2019/04/22 | 852 | 869 | 852 | 863 | 153,400 |
2019/04/19 | 852 | 866 | 845 | 852 | 77,800 |
2019/04/18 | 856 | 861 | 852 | 855 | 51,000 |
2019/04/17 | 859 | 882 | 853 | 863 | 33,500 |
2019/04/16 | 854 | 860 | 854 | 858 | 18,200 |
2019/04/15 | 854 | 862 | 853 | 862 | 39,600 |
2019/04/12 | 856 | 856 | 848 | 853 | 22,200 |
2019/04/11 | 856 | 862 | 856 | 859 | 17,600 |
2019/04/10 | 856 | 865 | 856 | 858 | 13,700 |
2019/04/09 | 848 | 866 | 845 | 865 | 15,400 |
2019/04/08 | 846 | 853 | 842 | 847 | 15,500 |
2019/04/05 | 865 | 869 | 844 | 848 | 22,100 |
2019/04/04 | 860 | 869 | 858 | 865 | 17,900 |
2019/04/03 | 842 | 870 | 833 | 868 | 24,700 |
2019/04/02 | 835 | 857 | 831 | 857 | 16,900 |
2019/04/01 | 826 | 831 | 806 | 831 | 24,200 |
2019/03/29 | 828 | 833 | 813 | 826 | 20,800 |
2019/03/28 | 840 | 847 | 827 | 837 | 22,100 |
2019/03/27 | 864 | 875 | 852 | 864 | 30,300 |
2019/03/26 | 817 | 850 | 808 | 850 | 40,700 |
2019/03/25 | 795 | 795 | 778 | 787 | 10,200 |
2019/03/22 | 794 | 795 | 786 | 795 | 11,600 |
2019/03/20 | 785 | 790 | 771 | 785 | 13,500 |
2019/03/19 | 796 | 796 | 774 | 788 | 10,200 |
2019/03/18 | 799 | 799 | 768 | 792 | 16,200 |
2019/03/15 | 796 | 796 | 768 | 774 | 13,300 |
2019/03/14 | 774 | 799 | 764 | 789 | 16,500 |
2019/03/13 | 782 | 782 | 755 | 755 | 11,500 |
2019/03/12 | 769 | 783 | 757 | 783 | 9,800 |
2019/03/11 | 754 | 771 | 751 | 764 | 11,300 |
2019/03/08 | 785 | 785 | 756 | 761 | 12,500 |
2019/03/07 | 789 | 800 | 784 | 795 | 10,900 |
2019/03/06 | 755 | 790 | 755 | 778 | 13,400 |
2019/03/05 | 746 | 755 | 743 | 753 | 4,600 |
2019/03/04 | 768 | 768 | 737 | 749 | 19,300 |
2019/03/01 | 716 | 738 | 716 | 738 | 6,700 |
2019/02/28 | 719 | 730 | 710 | 712 | 12,100 |
2019/02/27 | 725 | 735 | 716 | 719 | 10,600 |
2019/02/26 | 734 | 734 | 717 | 724 | 6,000 |
2019/02/25 | 750 | 750 | 717 | 720 | 9,700 |
2019/02/22 | 735 | 735 | 721 | 726 | 9,900 |
2019/02/21 | 710 | 720 | 702 | 720 | 13,200 |
2019/02/20 | 701 | 715 | 701 | 708 | 7,200 |
2019/02/19 | 700 | 712 | 693 | 700 | 9,300 |
2019/02/18 | 705 | 705 | 689 | 703 | 13,700 |
2019/02/15 | 694 | 694 | 679 | 685 | 8,300 |
2019/02/14 | 698 | 712 | 687 | 692 | 7,600 |
2019/02/13 | 704 | 706 | 689 | 698 | 7,800 |
2019/02/12 | 697 | 706 | 685 | 700 | 11,100 |
2019/02/08 | 692 | 699 | 683 | 687 | 8,300 |
2019/02/07 | 697 | 697 | 687 | 691 | 4,000 |
2019/02/06 | 695 | 699 | 691 | 696 | 3,900 |
2019/02/05 | 694 | 707 | 694 | 698 | 6,800 |
2019/02/04 | 696 | 706 | 692 | 698 | 14,500 |
2019/02/01 | 664 | 676 | 640 | 666 | 17,300 |
2019/01/31 | 678 | 700 | 660 | 662 | 25,900 |
2019/01/30 | 701 | 717 | 672 | 672 | 19,500 |
2019/01/29 | 714 | 726 | 698 | 703 | 11,700 |
2019/01/28 | 711 | 741 | 711 | 720 | 13,100 |
2019/01/25 | 710 | 739 | 703 | 708 | 8,100 |
2019/01/24 | 718 | 741 | 718 | 725 | 4,400 |
2019/01/23 | 725 | 743 | 722 | 723 | 9,500 |
2019/01/22 | 752 | 752 | 733 | 734 | 11,900 |
2019/01/21 | 711 | 749 | 711 | 741 | 10,500 |
2019/01/18 | 719 | 721 | 699 | 712 | 8,900 |
2019/01/17 | 729 | 744 | 698 | 716 | 22,600 |
2019/01/16 | 695 | 695 | 672 | 674 | 12,400 |
2019/01/15 | 702 | 702 | 686 | 696 | 7,100 |
2019/01/11 | 721 | 722 | 690 | 707 | 9,400 |
2019/01/10 | 740 | 744 | 686 | 729 | 24,600 |
2019/01/09 | 674 | 755 | 671 | 718 | 29,300 |
2019/01/08 | 656 | 668 | 655 | 655 | 7,600 |
2019/01/07 | 668 | 668 | 651 | 658 | 14,700 |
2019/01/04 | 654 | 654 | 619 | 641 | 16,600 |