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 |
---|---|---|---|---|---|
2020/12/30 | 807 | 807 | 791 | 795 | 8,800 |
2020/12/29 | 826 | 826 | 803 | 815 | 7,800 |
2020/12/28 | 835 | 839 | 804 | 811 | 15,700 |
2020/12/25 | 847 | 847 | 839 | 839 | 5,100 |
2020/12/24 | 838 | 844 | 838 | 843 | 3,600 |
2020/12/23 | 829 | 845 | 829 | 844 | 14,000 |
2020/12/22 | 851 | 852 | 828 | 828 | 9,300 |
2020/12/21 | 830 | 856 | 823 | 851 | 17,900 |
2020/12/18 | 808 | 823 | 806 | 822 | 9,300 |
2020/12/17 | 803 | 809 | 800 | 802 | 2,300 |
2020/12/16 | 809 | 809 | 794 | 803 | 2,500 |
2020/12/15 | 820 | 820 | 799 | 799 | 8,600 |
2020/12/14 | 816 | 823 | 812 | 820 | 15,100 |
2020/12/11 | 786 | 812 | 776 | 809 | 13,900 |
2020/12/10 | 785 | 786 | 779 | 782 | 4,900 |
2020/12/09 | 775 | 784 | 775 | 784 | 3,800 |
2020/12/08 | 773 | 778 | 766 | 775 | 4,500 |
2020/12/07 | 781 | 781 | 758 | 764 | 5,100 |
2020/12/04 | 779 | 783 | 779 | 779 | 2,800 |
2020/12/03 | 765 | 785 | 765 | 785 | 3,800 |
2020/12/02 | 781 | 782 | 770 | 770 | 11,500 |
2020/12/01 | 765 | 770 | 764 | 770 | 5,500 |
2020/11/30 | 776 | 783 | 765 | 768 | 6,200 |
2020/11/27 | 755 | 782 | 755 | 771 | 13,100 |
2020/11/26 | 782 | 783 | 759 | 759 | 5,600 |
2020/11/25 | 802 | 802 | 782 | 782 | 5,000 |
2020/11/24 | 798 | 800 | 794 | 797 | 7,500 |
2020/11/20 | 780 | 792 | 774 | 792 | 3,600 |
2020/11/19 | 784 | 784 | 775 | 780 | 3,400 |
2020/11/18 | 789 | 789 | 777 | 780 | 4,400 |
2020/11/17 | 810 | 810 | 792 | 793 | 7,100 |
2020/11/16 | 787 | 810 | 782 | 810 | 13,000 |
2020/11/13 | 804 | 804 | 776 | 778 | 6,000 |
2020/11/12 | 810 | 813 | 804 | 804 | 7,600 |
2020/11/11 | 800 | 810 | 795 | 810 | 12,400 |
2020/11/10 | 800 | 800 | 784 | 791 | 16,100 |
2020/11/09 | 793 | 799 | 789 | 799 | 10,400 |
2020/11/06 | 798 | 798 | 792 | 793 | 5,200 |
2020/11/05 | 779 | 799 | 778 | 799 | 12,600 |
2020/11/04 | 792 | 792 | 777 | 781 | 12,200 |
2020/11/02 | 771 | 779 | 768 | 779 | 11,400 |
2020/10/30 | 780 | 781 | 766 | 767 | 17,900 |
2020/10/29 | 780 | 793 | 756 | 780 | 108,600 |
2020/10/28 | 803 | 813 | 794 | 798 | 71,400 |
2020/10/27 | 795 | 801 | 779 | 799 | 34,000 |
2020/10/26 | 799 | 814 | 797 | 797 | 50,500 |
2020/10/23 | 810 | 814 | 801 | 801 | 33,700 |
2020/10/22 | 854 | 854 | 811 | 811 | 46,900 |
2020/10/21 | 800 | 852 | 800 | 852 | 37,000 |
2020/10/20 | 813 | 813 | 800 | 800 | 47,100 |
2020/10/19 | 813 | 816 | 811 | 813 | 23,300 |
2020/10/16 | 819 | 819 | 807 | 807 | 80,900 |
2020/10/15 | 835 | 835 | 819 | 819 | 16,400 |
2020/10/14 | 831 | 832 | 830 | 830 | 10,600 |
2020/10/13 | 843 | 843 | 835 | 835 | 16,800 |
2020/10/12 | 844 | 846 | 843 | 843 | 20,500 |
2020/10/09 | 854 | 856 | 845 | 847 | 99,300 |
2020/10/08 | 852 | 868 | 846 | 855 | 59,400 |
2020/10/07 | 844 | 848 | 842 | 845 | 27,100 |
2020/10/06 | 856 | 857 | 852 | 852 | 13,800 |
2020/10/05 | 859 | 863 | 853 | 856 | 15,300 |
2020/10/02 | 868 | 868 | 856 | 856 | 69,200 |
2020/09/30 | 870 | 877 | 853 | 855 | 20,700 |
2020/09/29 | 881 | 918 | 870 | 870 | 38,900 |
2020/09/28 | 831 | 880 | 831 | 880 | 26,900 |
2020/09/25 | 830 | 830 | 823 | 830 | 12,100 |
2020/09/24 | 829 | 830 | 822 | 830 | 15,000 |
2020/09/23 | 815 | 827 | 807 | 825 | 12,400 |
2020/09/18 | 823 | 829 | 819 | 825 | 17,600 |
2020/09/17 | 827 | 827 | 807 | 821 | 9,900 |
2020/09/16 | 809 | 826 | 800 | 826 | 14,300 |
2020/09/15 | 804 | 804 | 782 | 800 | 6,900 |
2020/09/14 | 798 | 813 | 784 | 804 | 16,000 |
2020/09/11 | 774 | 782 | 763 | 782 | 19,700 |
2020/09/10 | 774 | 774 | 764 | 772 | 11,300 |
2020/09/09 | 765 | 773 | 760 | 773 | 11,800 |
2020/09/08 | 767 | 767 | 760 | 766 | 6,500 |
2020/09/07 | 760 | 769 | 757 | 763 | 7,200 |
2020/09/04 | 764 | 764 | 761 | 761 | 3,000 |
2020/09/03 | 755 | 766 | 754 | 766 | 6,500 |
2020/09/02 | 767 | 767 | 755 | 756 | 7,300 |
2020/09/01 | 763 | 763 | 752 | 761 | 5,500 |
2020/08/31 | 764 | 769 | 754 | 754 | 8,800 |
2020/08/28 | 750 | 754 | 747 | 749 | 11,500 |
2020/08/27 | 749 | 750 | 745 | 749 | 7,100 |
2020/08/26 | 744 | 748 | 742 | 745 | 1,100 |
2020/08/25 | 749 | 749 | 745 | 749 | 5,300 |
2020/08/24 | 744 | 744 | 727 | 739 | 12,700 |
2020/08/21 | 727 | 732 | 726 | 731 | 5,000 |
2020/08/20 | 728 | 728 | 721 | 721 | 2,000 |
2020/08/19 | 732 | 732 | 716 | 728 | 2,600 |
2020/08/18 | 747 | 747 | 731 | 732 | 4,700 |
2020/08/17 | 738 | 751 | 731 | 740 | 6,300 |
2020/08/14 | 741 | 742 | 729 | 738 | 6,500 |
2020/08/13 | 744 | 744 | 725 | 735 | 5,200 |
2020/08/12 | 731 | 743 | 726 | 743 | 5,600 |
2020/08/11 | 751 | 751 | 721 | 731 | 16,200 |
2020/08/07 | 700 | 721 | 700 | 721 | 7,000 |
2020/08/06 | 701 | 708 | 698 | 700 | 2,200 |
2020/08/05 | 685 | 701 | 685 | 701 | 3,200 |
2020/08/04 | 674 | 699 | 673 | 699 | 6,500 |
2020/08/03 | 672 | 678 | 640 | 666 | 8,100 |
2020/07/31 | 693 | 697 | 672 | 672 | 7,300 |
2020/07/30 | 702 | 702 | 693 | 693 | 4,600 |
2020/07/29 | 702 | 702 | 691 | 694 | 2,100 |
2020/07/28 | 700 | 703 | 686 | 703 | 2,500 |
2020/07/27 | 711 | 711 | 687 | 699 | 8,800 |
2020/07/22 | 715 | 715 | 702 | 702 | 6,700 |
2020/07/21 | 702 | 702 | 695 | 700 | 5,600 |
2020/07/20 | 700 | 700 | 686 | 692 | 3,900 |
2020/07/17 | 691 | 691 | 679 | 688 | 2,600 |
2020/07/16 | 690 | 690 | 668 | 671 | 2,700 |
2020/07/15 | 669 | 684 | 667 | 684 | 4,700 |
2020/07/14 | 665 | 679 | 660 | 664 | 7,500 |
2020/07/13 | 660 | 674 | 660 | 665 | 6,200 |
2020/07/10 | 698 | 698 | 650 | 650 | 11,200 |
2020/07/09 | 708 | 723 | 695 | 697 | 4,300 |
2020/07/08 | 718 | 728 | 701 | 701 | 7,100 |
2020/07/07 | 721 | 726 | 717 | 717 | 3,000 |
2020/07/06 | 735 | 735 | 720 | 725 | 3,800 |
2020/07/03 | 726 | 739 | 726 | 735 | 6,300 |
2020/07/02 | 738 | 738 | 722 | 734 | 11,700 |
2020/07/01 | 731 | 734 | 722 | 723 | 12,300 |
2020/06/30 | 716 | 742 | 713 | 723 | 7,700 |
2020/06/29 | 708 | 713 | 704 | 706 | 6,300 |
2020/06/26 | 708 | 710 | 703 | 709 | 6,900 |
2020/06/25 | 704 | 707 | 700 | 701 | 8,700 |
2020/06/24 | 702 | 708 | 702 | 704 | 2,100 |
2020/06/23 | 708 | 710 | 701 | 706 | 7,400 |
2020/06/22 | 700 | 709 | 697 | 709 | 16,100 |
2020/06/19 | 705 | 705 | 699 | 703 | 8,500 |
2020/06/18 | 707 | 711 | 693 | 699 | 6,500 |
2020/06/17 | 706 | 714 | 698 | 700 | 5,700 |
2020/06/16 | 704 | 706 | 694 | 706 | 8,300 |
2020/06/15 | 702 | 704 | 694 | 694 | 5,800 |
2020/06/12 | 704 | 707 | 702 | 702 | 5,000 |
2020/06/11 | 725 | 727 | 708 | 708 | 4,700 |
2020/06/10 | 739 | 744 | 736 | 736 | 8,000 |
2020/06/09 | 735 | 740 | 731 | 738 | 9,300 |
2020/06/08 | 738 | 738 | 730 | 734 | 7,000 |
2020/06/05 | 727 | 728 | 725 | 728 | 3,800 |
2020/06/04 | 727 | 728 | 723 | 725 | 3,600 |
2020/06/03 | 725 | 728 | 722 | 728 | 6,300 |
2020/06/02 | 711 | 727 | 701 | 727 | 11,500 |
2020/06/01 | 718 | 719 | 709 | 719 | 6,300 |
2020/05/29 | 722 | 728 | 718 | 718 | 14,200 |
2020/05/28 | 715 | 720 | 714 | 720 | 13,600 |
2020/05/27 | 715 | 715 | 705 | 715 | 11,400 |
2020/05/26 | 696 | 713 | 690 | 712 | 30,300 |
2020/05/25 | 695 | 698 | 687 | 693 | 5,200 |
2020/05/22 | 704 | 704 | 691 | 693 | 4,900 |
2020/05/21 | 705 | 705 | 687 | 702 | 5,700 |
2020/05/20 | 702 | 706 | 699 | 706 | 13,000 |
2020/05/19 | 686 | 705 | 681 | 705 | 13,100 |
2020/05/18 | 666 | 669 | 663 | 669 | 5,700 |
2020/05/15 | 670 | 670 | 656 | 666 | 7,200 |
2020/05/14 | 688 | 688 | 670 | 670 | 5,200 |
2020/05/13 | 689 | 691 | 682 | 689 | 18,000 |
2020/05/12 | 706 | 706 | 694 | 695 | 7,100 |
2020/05/11 | 700 | 710 | 687 | 707 | 29,400 |
2020/05/08 | 688 | 697 | 681 | 696 | 20,700 |
2020/05/07 | 681 | 691 | 672 | 689 | 17,600 |
2020/05/01 | 687 | 696 | 675 | 680 | 20,000 |
2020/04/30 | 699 | 699 | 679 | 679 | 27,600 |
2020/04/28 | 686 | 695 | 677 | 677 | 98,000 |
2020/04/27 | 721 | 723 | 705 | 705 | 120,000 |
2020/04/24 | 738 | 738 | 718 | 718 | 123,000 |
2020/04/23 | 751 | 760 | 741 | 743 | 134,800 |
2020/04/22 | 768 | 768 | 746 | 757 | 59,900 |
2020/04/21 | 779 | 780 | 766 | 777 | 42,800 |
2020/04/20 | 779 | 785 | 779 | 779 | 30,300 |
2020/04/17 | 780 | 787 | 776 | 778 | 50,200 |
2020/04/16 | 762 | 783 | 762 | 783 | 38,800 |
2020/04/15 | 764 | 772 | 764 | 765 | 29,700 |
2020/04/14 | 765 | 772 | 761 | 768 | 24,300 |
2020/04/13 | 773 | 781 | 762 | 765 | 54,400 |
2020/04/10 | 801 | 801 | 781 | 793 | 35,200 |
2020/04/09 | 780 | 793 | 780 | 793 | 21,400 |
2020/04/08 | 786 | 787 | 767 | 778 | 65,400 |
2020/04/07 | 759 | 795 | 749 | 777 | 28,400 |
2020/04/06 | 709 | 748 | 691 | 746 | 26,300 |
2020/04/03 | 742 | 752 | 699 | 720 | 16,100 |
2020/04/02 | 773 | 773 | 750 | 750 | 19,900 |
2020/04/01 | 788 | 790 | 765 | 765 | 19,200 |
2020/03/31 | 834 | 835 | 773 | 801 | 25,100 |
2020/03/30 | 811 | 850 | 785 | 822 | 43,200 |
2020/03/27 | 751 | 818 | 751 | 810 | 35,000 |
2020/03/26 | 720 | 734 | 711 | 734 | 14,800 |
2020/03/25 | 734 | 751 | 712 | 743 | 15,300 |
2020/03/24 | 665 | 764 | 665 | 720 | 26,600 |
2020/03/23 | 635 | 665 | 611 | 665 | 28,600 |
2020/03/19 | 572 | 574 | 551 | 565 | 14,300 |
2020/03/18 | 547 | 585 | 542 | 559 | 12,500 |
2020/03/17 | 500 | 526 | 500 | 523 | 17,700 |
2020/03/16 | 515 | 534 | 500 | 500 | 10,000 |
2020/03/13 | 529 | 549 | 495 | 521 | 36,100 |
2020/03/12 | 589 | 589 | 569 | 579 | 24,200 |
2020/03/11 | 569 | 572 | 563 | 569 | 8,700 |
2020/03/10 | 587 | 617 | 551 | 576 | 16,800 |
2020/03/09 | 633 | 644 | 580 | 580 | 20,000 |
2020/03/06 | 673 | 673 | 633 | 633 | 13,800 |
2020/03/05 | 669 | 680 | 666 | 666 | 6,700 |
2020/03/04 | 676 | 680 | 666 | 666 | 5,800 |
2020/03/03 | 700 | 701 | 678 | 679 | 17,100 |
2020/03/02 | 627 | 698 | 627 | 680 | 9,600 |
2020/02/28 | 652 | 656 | 631 | 641 | 23,200 |
2020/02/27 | 723 | 723 | 677 | 677 | 12,100 |
2020/02/26 | 715 | 715 | 677 | 698 | 19,700 |
2020/02/25 | 743 | 743 | 715 | 726 | 19,200 |
2020/02/21 | 781 | 794 | 780 | 783 | 8,100 |
2020/02/20 | 790 | 812 | 790 | 793 | 7,500 |
2020/02/19 | 796 | 815 | 787 | 787 | 12,000 |
2020/02/18 | 838 | 838 | 784 | 788 | 11,800 |
2020/02/17 | 860 | 860 | 840 | 840 | 5,100 |
2020/02/14 | 856 | 857 | 844 | 857 | 5,500 |
2020/02/13 | 868 | 875 | 857 | 860 | 8,800 |
2020/02/12 | 845 | 865 | 844 | 865 | 16,500 |
2020/02/10 | 836 | 847 | 824 | 845 | 13,600 |
2020/02/07 | 815 | 826 | 815 | 824 | 4,700 |
2020/02/06 | 815 | 824 | 811 | 817 | 12,900 |
2020/02/05 | 802 | 813 | 802 | 803 | 10,000 |
2020/02/04 | 800 | 805 | 789 | 804 | 9,600 |
2020/02/03 | 771 | 788 | 771 | 784 | 5,100 |
2020/01/31 | 789 | 793 | 785 | 789 | 4,700 |
2020/01/30 | 789 | 790 | 779 | 781 | 4,800 |
2020/01/29 | 787 | 797 | 787 | 787 | 8,000 |
2020/01/28 | 789 | 789 | 774 | 783 | 11,300 |
2020/01/27 | 780 | 808 | 780 | 789 | 18,200 |
2020/01/24 | 800 | 800 | 791 | 792 | 4,700 |
2020/01/23 | 809 | 817 | 806 | 806 | 13,900 |
2020/01/22 | 801 | 809 | 799 | 801 | 17,900 |
2020/01/21 | 790 | 799 | 790 | 799 | 7,200 |
2020/01/20 | 790 | 798 | 784 | 788 | 6,400 |
2020/01/17 | 793 | 793 | 785 | 790 | 4,200 |
2020/01/16 | 792 | 792 | 782 | 782 | 6,900 |
2020/01/15 | 793 | 793 | 787 | 789 | 2,000 |
2020/01/14 | 789 | 795 | 787 | 789 | 1,900 |
2020/01/10 | 779 | 785 | 777 | 785 | 5,500 |
2020/01/09 | 772 | 788 | 772 | 779 | 7,100 |
2020/01/08 | 772 | 778 | 771 | 771 | 4,800 |
2020/01/07 | 786 | 786 | 779 | 779 | 11,000 |
2020/01/06 | 786 | 786 | 773 | 778 | 9,300 |