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
2021/12/30 829 862 829 845 28,100
2021/12/29 823 859 823 859 18,200
2021/12/28 817 830 817 828 10,200
2021/12/27 802 811 802 811 9,400
2021/12/24 798 808 798 806 8,200
2021/12/23 797 802 797 800 5,200
2021/12/22 807 814 800 801 11,200
2021/12/21 801 805 790 796 10,400
2021/12/20 809 809 795 800 15,400
2021/12/17 822 826 810 814 5,600
2021/12/16 812 837 812 837 13,400
2021/12/15 809 811 807 811 5,400
2021/12/14 786 820 785 817 20,000
2021/12/13 820 835 812 831 11,900
2021/12/10 833 838 823 823 12,200
2021/12/09 828 833 827 833 5,700
2021/12/08 830 830 822 830 11,600
2021/12/07 806 822 806 822 10,400
2021/12/06 810 819 806 806 11,300
2021/12/03 786 808 786 808 9,400
2021/12/02 788 799 785 788 13,000
2021/12/01 782 783 771 779 14,400
2021/11/30 777 787 774 774 15,100
2021/11/29 793 793 777 777 16,600
2021/11/26 800 800 790 790 8,800
2021/11/25 800 804 798 801 5,300
2021/11/24 800 804 797 800 5,200
2021/11/22 802 806 800 800 5,900
2021/11/19 798 802 792 802 6,400
2021/11/18 797 803 792 794 9,400
2021/11/17 802 812 797 797 5,800
2021/11/16 825 825 796 805 10,000
2021/11/15 803 818 803 818 7,700
2021/11/12 784 804 784 800 12,400
2021/11/11 782 789 782 787 4,300
2021/11/10 783 791 781 785 8,500
2021/11/09 800 803 784 785 8,300
2021/11/08 811 812 798 798 8,300
2021/11/05 824 824 806 807 7,500
2021/11/04 828 829 822 825 6,900
2021/11/02 823 832 822 825 15,400
2021/11/01 804 824 795 824 17,200
2021/10/29 806 812 797 803 20,600
2021/10/28 821 824 813 813 89,000
2021/10/27 820 827 818 823 76,800
2021/10/26 820 820 811 816 29,100
2021/10/25 828 831 811 816 47,900
2021/10/22 838 838 831 831 77,000
2021/10/21 850 850 839 840 18,400
2021/10/20 855 857 852 854 11,300
2021/10/19 856 858 844 858 12,600
2021/10/18 849 865 849 856 27,200
2021/10/15 855 855 845 848 204,500
2021/10/14 858 858 843 845 15,900
2021/10/13 841 852 841 848 22,700
2021/10/12 843 849 842 842 11,200
2021/10/11 839 843 837 841 32,700
2021/10/08 848 848 839 839 111,200
2021/10/07 832 847 832 834 37,700
2021/10/06 830 842 829 831 29,000
2021/10/05 837 845 829 833 44,500
2021/10/04 855 857 845 850 26,800
2021/10/01 870 872 850 850 59,800
2021/09/30 901 901 871 871 43,000
2021/09/29 900 905 896 903 21,000
2021/09/28 922 922 900 914 17,500
2021/09/27 917 923 911 922 12,900
2021/09/24 892 917 888 917 15,900
2021/09/22 911 911 889 900 11,100
2021/09/21 886 912 885 911 18,100
2021/09/17 920 920 909 915 12,300
2021/09/16 912 916 899 915 11,900
2021/09/15 901 913 899 912 9,800
2021/09/14 915 920 894 920 20,600
2021/09/13 903 910 894 910 19,200
2021/09/10 891 904 888 902 23,100
2021/09/09 884 895 884 895 12,000
2021/09/08 873 883 873 882 10,800
2021/09/07 872 878 870 878 19,100
2021/09/06 865 872 858 872 10,200
2021/09/03 833 854 832 848 9,500
2021/09/02 845 845 834 840 9,100
2021/09/01 869 870 846 850 16,800
2021/08/31 858 867 856 858 5,800
2021/08/30 855 858 854 858 1,700
2021/08/27 855 855 848 853 1,600
2021/08/26 854 855 853 853 4,500
2021/08/25 863 863 849 854 4,300
2021/08/24 864 864 845 851 5,100
2021/08/23 863 866 861 866 15,800
2021/08/20 857 857 846 849 4,700
2021/08/19 856 860 843 843 4,000
2021/08/18 849 859 849 859 4,300
2021/08/17 850 863 844 849 6,800
2021/08/16 867 867 852 853 7,900
2021/08/13 862 865 859 865 5,100
2021/08/12 864 864 858 862 3,600
2021/08/11 857 857 848 857 6,200
2021/08/10 852 852 835 843 12,500
2021/08/06 842 842 835 837 2,300
2021/08/05 833 839 827 827 3,300
2021/08/04 832 839 830 833 6,800
2021/08/03 847 847 832 832 8,300
2021/08/02 830 848 830 845 11,900
2021/07/30 840 840 822 822 7,200
2021/07/29 836 838 835 836 4,600
2021/07/28 825 835 825 831 3,000
2021/07/27 835 835 832 835 4,300
2021/07/26 835 836 821 826 8,400
2021/07/21 807 825 807 825 6,700
2021/07/20 827 827 806 806 8,700
2021/07/19 821 835 820 820 10,000
2021/07/16 822 837 820 820 8,600
2021/07/15 834 835 822 822 9,400
2021/07/14 822 834 822 832 6,600
2021/07/13 827 828 818 822 11,300
2021/07/12 809 827 807 827 15,400
2021/07/09 805 809 795 796 15,800
2021/07/08 815 821 805 805 11,400
2021/07/07 810 823 810 813 8,700
2021/07/06 813 814 810 813 7,900
2021/07/05 815 818 808 808 8,500
2021/07/02 818 825 813 821 14,200
2021/07/01 817 817 806 806 17,700
2021/06/30 810 814 806 808 7,400
2021/06/29 810 813 810 810 7,100
2021/06/28 804 816 804 813 7,900
2021/06/25 803 804 803 804 2,400
2021/06/24 807 808 800 800 6,800
2021/06/23 805 812 805 808 3,900
2021/06/22 805 810 804 808 14,600
2021/06/21 807 808 799 801 10,100
2021/06/18 819 830 812 812 8,300
2021/06/17 803 811 803 811 6,200
2021/06/16 803 810 803 807 5,900
2021/06/15 808 815 808 809 5,700
2021/06/14 836 836 811 814 28,700
2021/06/11 817 817 802 806 17,200
2021/06/10 826 826 810 819 8,500
2021/06/09 795 818 795 811 10,100
2021/06/08 783 800 783 794 14,100
2021/06/07 800 805 783 783 18,500
2021/06/04 795 801 792 797 9,600
2021/06/03 783 795 783 795 9,200
2021/06/02 778 783 771 783 8,100
2021/06/01 766 775 766 774 7,400
2021/05/31 775 775 762 762 13,000
2021/05/28 759 767 744 766 18,600
2021/05/27 766 770 759 759 6,100
2021/05/26 773 773 762 768 8,100
2021/05/25 776 777 773 774 4,600
2021/05/24 771 775 765 774 11,300
2021/05/21 777 777 771 771 6,700
2021/05/20 777 781 767 777 12,800
2021/05/19 778 785 778 782 5,500
2021/05/18 782 789 767 789 14,900
2021/05/17 798 798 774 783 9,800
2021/05/14 785 809 785 798 13,200
2021/05/13 780 798 774 785 22,400
2021/05/12 809 811 794 796 14,700
2021/05/11 842 842 817 817 15,200
2021/05/10 844 844 832 842 18,900
2021/05/07 857 859 843 846 28,300
2021/05/06 839 859 839 857 42,300
2021/04/30 826 851 825 838 48,400
2021/04/28 839 846 825 825 110,700
2021/04/27 865 870 853 856 168,400
2021/04/26 876 881 861 871 73,500
2021/04/23 890 891 880 880 56,900
2021/04/22 920 920 881 886 54,600
2021/04/21 899 899 877 882 37,400
2021/04/20 925 925 903 903 44,300
2021/04/19 936 937 924 924 66,500
2021/04/16 938 939 933 938 184,600
2021/04/15 938 940 935 938 17,800
2021/04/14 937 942 936 940 21,400
2021/04/13 946 947 941 944 13,900
2021/04/12 949 949 936 946 53,100
2021/04/09 948 949 930 945 83,300
2021/04/08 956 956 940 940 69,800
2021/04/07 947 957 943 957 26,400
2021/04/06 954 955 940 945 23,600
2021/04/05 942 957 942 945 44,200
2021/04/02 939 950 939 943 33,000
2021/04/01 930 941 930 941 62,700
2021/03/31 936 957 934 934 27,500
2021/03/30 948 966 935 935 41,600
2021/03/29 939 951 935 951 24,300
2021/03/26 922 933 910 933 15,400
2021/03/25 903 916 900 912 16,800
2021/03/24 931 931 916 918 7,700
2021/03/23 949 949 933 933 10,700
2021/03/22 945 948 929 944 15,000
2021/03/19 933 935 918 935 17,800
2021/03/18 950 950 905 918 20,200
2021/03/17 958 958 922 937 40,300
2021/03/16 968 968 945 964 10,200
2021/03/15 926 966 910 966 19,800
2021/03/12 919 919 882 905 17,800
2021/03/11 935 935 921 934 9,000
2021/03/10 940 940 922 936 11,200
2021/03/09 901 940 900 940 14,100
2021/03/08 901 901 894 900 9,300
2021/03/05 888 900 878 900 12,300
2021/03/04 882 882 875 882 6,300
2021/03/03 878 885 872 885 8,600
2021/03/02 889 889 860 881 13,300
2021/03/01 884 884 855 875 19,600
2021/02/26 830 839 830 839 5,000
2021/02/25 838 838 827 827 5,700
2021/02/24 837 837 825 829 5,900
2021/02/22 836 836 828 831 4,500
2021/02/19 823 832 822 832 4,500
2021/02/18 822 828 822 827 2,900
2021/02/17 812 828 812 828 5,500
2021/02/16 838 838 815 821 10,600
2021/02/15 832 841 832 840 4,400
2021/02/12 840 841 832 832 2,600
2021/02/10 846 846 831 834 10,900
2021/02/09 840 845 837 844 6,600
2021/02/08 847 847 832 838 10,300
2021/02/05 834 838 832 838 2,700
2021/02/04 833 836 831 832 4,200
2021/02/03 837 837 834 836 4,200
2021/02/02 845 845 835 835 5,300
2021/02/01 846 846 836 836 6,800
2021/01/29 831 845 831 845 2,300
2021/01/28 827 831 825 830 11,500
2021/01/27 831 844 823 825 5,500
2021/01/26 832 835 824 830 7,100
2021/01/25 822 848 822 831 6,800
2021/01/22 841 841 820 820 6,200
2021/01/21 819 841 819 841 7,900
2021/01/20 814 820 814 816 4,000
2021/01/19 822 822 810 810 1,600
2021/01/18 826 826 810 822 1,900
2021/01/15 830 835 825 826 3,600
2021/01/14 827 835 827 834 4,900
2021/01/13 824 824 819 824 4,900
2021/01/12 838 949 808 826 33,700
2021/01/08 794 811 793 811 9,900
2021/01/07 794 794 786 794 5,300
2021/01/06 788 798 788 791 2,600
2021/01/05 801 801 785 790 6,200
2021/01/04 794 794 787 793 3,700

このページの先頭へ