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
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

このページの先頭へ