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
2022/12/30 754 754 745 748 11,200
2022/12/29 748 748 737 748 12,300
2022/12/28 737 747 731 747 17,100
2022/12/27 737 739 732 734 9,800
2022/12/26 719 730 717 726 15,400
2022/12/23 723 725 719 719 8,000
2022/12/22 738 738 720 724 15,700
2022/12/21 723 743 718 733 24,900
2022/12/20 744 753 719 725 31,100
2022/12/19 734 738 732 733 8,000
2022/12/16 741 741 733 734 10,100
2022/12/15 750 755 734 743 22,100
2022/12/14 793 794 741 750 79,100
2022/12/13 721 744 718 733 22,600
2022/12/12 721 726 719 721 16,700
2022/12/09 704 718 703 718 12,600
2022/12/08 720 720 702 703 17,800
2022/12/07 709 718 705 707 14,400
2022/12/06 710 715 705 709 13,200
2022/12/05 713 713 703 710 18,200
2022/12/02 720 725 709 713 15,300
2022/12/01 734 736 720 724 13,000
2022/11/30 726 742 726 731 7,100
2022/11/29 733 733 721 728 16,700
2022/11/28 742 746 735 739 11,000
2022/11/25 740 742 734 741 15,100
2022/11/24 732 740 726 740 29,300
2022/11/22 706 732 705 732 59,700
2022/11/21 706 706 699 706 17,200
2022/11/18 706 706 699 705 13,800
2022/11/17 698 707 695 700 14,000
2022/11/16 693 697 691 694 11,500
2022/11/15 697 699 693 694 10,700
2022/11/14 701 707 696 696 6,100
2022/11/11 706 711 699 701 24,400
2022/11/10 703 709 700 706 12,300
2022/11/09 700 703 696 703 10,100
2022/11/08 692 703 691 703 25,700
2022/11/07 695 699 690 695 22,100
2022/11/04 715 715 690 693 56,900
2022/11/02 732 732 718 725 31,100
2022/11/01 742 742 727 733 19,500
2022/10/31 743 751 720 739 38,900
2022/10/28 780 780 742 746 135,400
2022/10/27 788 829 782 817 140,300
2022/10/26 781 784 761 784 36,900
2022/10/25 755 788 752 783 51,200
2022/10/24 748 755 743 750 20,100
2022/10/21 754 755 738 745 27,700
2022/10/20 751 758 747 756 11,400
2022/10/19 746 761 746 761 14,400
2022/10/18 743 757 743 750 19,800
2022/10/17 763 763 738 742 48,500
2022/10/14 763 773 761 764 96,200
2022/10/13 775 780 752 753 30,300
2022/10/12 797 804 773 781 37,700
2022/10/11 765 793 764 784 60,600
2022/10/07 765 783 765 769 338,100
2022/10/06 755 774 755 768 38,600
2022/10/05 768 770 752 755 34,900
2022/10/04 749 766 745 764 39,000
2022/10/03 749 749 725 736 44,900
2022/09/30 757 771 742 744 114,200
2022/09/29 744 770 739 768 58,600
2022/09/28 727 739 724 739 40,400
2022/09/27 726 734 714 728 36,700
2022/09/26 735 742 714 716 54,600
2022/09/22 736 744 736 741 38,500
2022/09/21 733 744 727 736 35,100
2022/09/20 745 751 732 733 32,900
2022/09/16 760 761 746 746 27,900
2022/09/15 764 765 760 760 10,800
2022/09/14 772 790 760 762 58,000
2022/09/13 790 790 774 787 40,100
2022/09/12 790 796 783 785 16,600
2022/09/09 781 793 781 787 20,800
2022/09/08 793 804 781 781 27,500
2022/09/07 807 809 781 790 22,300
2022/09/06 810 818 805 813 14,700
2022/09/05 820 821 809 809 12,700
2022/09/02 841 845 820 823 26,700
2022/09/01 868 868 845 845 34,600
2022/08/31 862 868 851 853 9,600
2022/08/30 844 860 843 859 16,000
2022/08/29 860 860 840 844 18,200
2022/08/26 882 883 855 861 13,800
2022/08/25 883 889 880 880 6,600
2022/08/24 904 905 883 883 15,400
2022/08/23 913 917 904 904 7,200
2022/08/22 923 923 909 912 11,900
2022/08/19 915 920 911 917 10,900
2022/08/18 919 919 909 913 8,400
2022/08/17 927 927 917 917 9,600
2022/08/16 928 928 916 921 9,100
2022/08/15 933 933 919 921 5,600
2022/08/12 923 934 920 933 12,400
2022/08/10 928 932 915 915 17,600
2022/08/09 922 928 915 921 6,400
2022/08/08 910 919 909 914 7,200
2022/08/05 893 915 893 915 12,300
2022/08/04 921 921 898 899 14,100
2022/08/03 921 925 911 923 9,400
2022/08/02 940 940 919 921 12,800
2022/08/01 923 940 920 940 10,300
2022/07/29 918 932 918 918 7,400
2022/07/28 924 940 916 921 8,700
2022/07/27 934 935 924 924 4,700
2022/07/26 928 935 928 934 7,300
2022/07/25 926 927 914 922 6,600
2022/07/22 943 943 924 926 10,300
2022/07/21 938 943 925 942 19,000
2022/07/20 920 938 920 924 15,100
2022/07/19 907 913 899 912 8,000
2022/07/15 910 916 899 907 4,900
2022/07/14 913 913 902 909 8,200
2022/07/13 903 914 897 907 4,300
2022/07/12 918 918 898 903 11,100
2022/07/11 906 932 906 921 18,000
2022/07/08 899 914 896 906 25,700
2022/07/07 924 928 899 899 7,900
2022/07/06 902 919 895 915 13,900
2022/07/05 903 916 894 911 12,600
2022/07/04 928 928 906 910 13,400
2022/07/01 930 935 897 913 24,400
2022/06/30 931 947 914 922 25,700
2022/06/29 934 995 930 936 96,600
2022/06/28 923 928 905 923 31,600
2022/06/27 898 929 891 928 35,800
2022/06/24 891 908 890 898 9,200
2022/06/23 881 891 881 891 7,600
2022/06/22 883 883 869 874 11,600
2022/06/21 875 884 872 880 18,700
2022/06/20 878 880 868 873 12,700
2022/06/17 870 884 868 878 8,200
2022/06/16 889 890 872 875 13,900
2022/06/15 887 887 868 874 21,800
2022/06/14 882 894 877 887 16,800
2022/06/13 886 889 872 882 20,800
2022/06/10 897 902 873 878 22,600
2022/06/09 900 913 897 911 18,000
2022/06/08 891 898 886 898 7,000
2022/06/07 880 894 876 876 8,300
2022/06/06 868 880 865 880 6,100
2022/06/03 875 875 865 873 8,100
2022/06/02 898 898 874 874 10,300
2022/06/01 875 888 873 888 6,500
2022/05/31 894 894 862 867 7,200
2022/05/30 866 885 856 872 24,100
2022/05/27 880 880 855 868 9,400
2022/05/26 905 905 870 870 14,000
2022/05/25 894 903 881 898 10,900
2022/05/24 908 908 879 879 8,900
2022/05/23 900 908 892 908 16,600
2022/05/20 869 890 864 890 13,600
2022/05/19 848 870 844 870 7,900
2022/05/18 862 862 840 856 14,100
2022/05/17 864 864 845 847 12,600
2022/05/16 863 865 849 864 13,000
2022/05/13 832 864 829 863 22,300
2022/05/12 821 840 820 839 21,000
2022/05/11 821 828 816 823 9,000
2022/05/10 840 840 815 825 18,400
2022/05/09 841 842 833 834 14,900
2022/05/06 836 849 828 842 21,800
2022/05/02 826 833 811 831 23,300
2022/04/28 836 836 816 826 32,500
2022/04/27 839 840 821 821 110,000
2022/04/26 901 908 894 904 111,200
2022/04/25 911 913 901 901 33,500
2022/04/22 920 925 913 920 83,200
2022/04/21 908 924 908 924 12,900
2022/04/20 906 920 906 915 24,300
2022/04/19 909 913 907 909 13,200
2022/04/18 907 915 907 908 23,800
2022/04/15 916 921 908 910 194,700
2022/04/14 906 916 906 915 11,600
2022/04/13 897 915 896 915 22,800
2022/04/12 901 910 897 899 11,900
2022/04/11 904 915 900 911 41,300
2022/04/08 900 904 890 904 224,800
2022/04/07 903 905 892 905 26,000
2022/04/06 906 913 903 910 18,700
2022/04/05 913 919 906 909 24,900
2022/04/04 913 921 913 916 52,700
2022/04/01 916 922 901 922 76,500
2022/03/31 923 941 916 916 26,400
2022/03/30 933 944 928 938 25,200
2022/03/29 897 942 897 942 19,200
2022/03/28 915 915 900 910 11,600
2022/03/25 928 928 915 922 7,400
2022/03/24 941 941 914 928 9,300
2022/03/23 939 946 926 941 13,100
2022/03/22 946 946 912 918 20,100
2022/03/18 930 930 908 924 15,600
2022/03/17 935 946 930 937 22,300
2022/03/16 920 928 907 925 18,800
2022/03/15 904 922 904 920 9,500
2022/03/14 889 917 885 917 17,500
2022/03/11 876 882 863 869 15,400
2022/03/10 877 897 875 897 17,100
2022/03/09 881 886 870 870 5,300
2022/03/08 887 889 864 881 11,700
2022/03/07 912 912 875 880 9,900
2022/03/04 908 914 905 909 6,600
2022/03/03 902 908 902 908 2,500
2022/03/02 906 911 901 901 11,700
2022/03/01 916 923 906 913 21,500
2022/02/28 900 910 885 910 9,400
2022/02/25 888 894 885 888 4,300
2022/02/24 888 892 880 889 9,000
2022/02/22 909 909 891 895 11,300
2022/02/21 895 910 890 910 7,800
2022/02/18 883 892 883 892 3,300
2022/02/17 891 891 875 885 4,200
2022/02/16 883 891 872 891 5,800
2022/02/15 888 891 861 864 9,200
2022/02/14 880 884 863 879 11,400
2022/02/10 888 888 874 880 9,300
2022/02/09 885 888 869 888 6,600
2022/02/08 864 880 864 880 5,600
2022/02/07 868 876 862 862 6,500
2022/02/04 873 882 863 875 7,000
2022/02/03 884 884 862 873 6,800
2022/02/02 872 897 864 896 21,200
2022/02/01 862 870 853 858 11,900
2022/01/31 842 866 831 866 13,800
2022/01/28 812 817 805 815 6,700
2022/01/27 821 828 800 800 17,200
2022/01/26 834 834 830 830 1,400
2022/01/25 840 840 823 834 7,400
2022/01/24 834 841 824 841 13,100
2022/01/21 815 829 808 826 9,100
2022/01/20 818 827 815 815 6,600
2022/01/19 845 846 818 818 8,100
2022/01/18 857 859 843 843 3,000
2022/01/17 866 866 841 844 5,900
2022/01/14 861 871 855 855 4,400
2022/01/13 880 880 860 860 12,100
2022/01/12 857 884 857 880 10,500
2022/01/11 859 860 851 857 10,500
2022/01/07 850 853 837 850 15,800
2022/01/06 845 864 833 844 22,000
2022/01/05 860 866 851 859 17,200
2022/01/04 847 860 845 860 8,900

このページの先頭へ