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

ＴＯＫＹＯ　ＢＡＳＥ(3415)の株価時系列情報

ＴＯＫＹＯ　ＢＡＳＥ(3415)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
2026/06/12 329 345 328 343 716,400
2026/06/11 333 334 326 326 354,800
2026/06/10 337 339 327 335 520,000
2026/06/09 334 336 330 333 499,600
2026/06/08 332 338 332 335 463,300
2026/06/05 337 345 335 339 501,900
2026/06/04 341 342 331 332 453,100
2026/06/03 342 349 326 343 996,300
2026/06/02 348 352 340 346 675,900
2026/06/01 354 354 338 346 812,200
2026/05/29 363 363 345 348 975,100
2026/05/28 370 372 360 362 536,600
2026/05/27 370 372 362 370 602,600
2026/05/26 370 380 369 369 802,100
2026/05/25 374 375 365 366 687,000
2026/05/22 366 378 364 371 853,500
2026/05/21 363 374 363 366 881,400
2026/05/20 370 374 354 361 1,402,000
2026/05/19 370 391 366 371 3,403,800
2026/05/18 332 336 328 332 891,200
2026/05/15 337 340 330 332 659,000
2026/05/14 331 333 324 329 992,900
2026/05/13 336 339 326 334 1,424,800
2026/05/12 373 374 354 355 947,800
2026/05/11 380 385 375 376 403,700
2026/05/08 376 378 356 376 2,076,900
2026/05/07 409 410 398 400 589,900
2026/05/01 410 413 403 407 534,800
2026/04/30 410 418 407 416 684,900
2026/04/28 411 417 410 417 303,000
2026/04/27 418 423 406 411 460,800
2026/04/24 428 430 418 418 455,000
2026/04/23 426 434 420 433 299,200
2026/04/22 425 426 420 424 218,300
2026/04/21 447 451 427 428 440,100
2026/04/20 452 458 438 442 542,300
2026/04/17 464 464 448 449 446,600
2026/04/16 467 481 466 472 405,200
2026/04/15 473 476 463 466 377,300
2026/04/14 465 476 463 470 544,700
2026/04/13 465 473 453 462 843,000
2026/04/10 459 469 453 463 999,100
2026/04/09 443 455 432 454 1,452,100
2026/04/08 414 438 414 435 1,021,900
2026/04/07 397 409 390 409 1,006,600
2026/04/06 392 399 389 396 622,800
2026/04/03 410 413 391 400 1,551,400
2026/03/27 414 435 414 433 710,000
2026/03/26 427 429 409 415 872,300
2026/03/25 420 439 419 433 947,200
2026/03/24 410 415 404 413 1,208,200
2026/03/23 384 396 380 383 828,200
2026/03/19 391 405 385 388 1,019,900
2026/03/18 405 412 380 399 2,394,200
2026/03/17 416 420 410 413 860,600
2026/03/16 412 417 405 412 601,100
2026/03/13 410 415 405 410 609,500
2026/03/12 422 427 418 418 586,100
2026/03/11 424 436 423 429 431,400
2026/03/10 429 439 423 429 570,300
2026/03/09 425 427 405 422 1,335,900
2026/03/06 429 455 419 453 1,520,600
2026/03/05 413 444 409 437 2,321,200
2026/03/04 412 416 385 397 2,848,500
2026/03/03 374 374 364 364 659,100
2026/03/02 370 378 357 374 742,500
2026/02/27 381 385 376 383 538,500
2026/02/26 384 389 379 380 565,600
2026/02/25 388 393 384 388 394,100
2026/02/24 379 388 377 383 482,700
2026/02/20 388 390 382 383 431,000
2026/02/19 389 390 377 388 508,300
2026/02/18 396 397 388 390 322,500
2026/02/17 394 395 383 384 431,900
2026/02/16 389 393 387 390 418,600
2026/02/13 401 405 388 389 503,400
2026/02/12 405 411 403 405 423,100
2026/02/10 397 407 397 402 499,000
2026/02/09 395 398 388 393 559,600
2026/02/06 397 397 385 387 554,000
2026/02/05 380 407 380 401 1,154,300
2026/02/04 396 397 368 372 1,405,400
2026/02/03 415 419 403 409 539,300
2026/02/02 417 427 410 416 511,500
2026/01/30 410 423 410 422 375,200
2026/01/29 419 419 405 410 1,195,000
2026/01/28 426 431 414 425 1,903,800
2026/01/27 433 440 426 429 594,200
2026/01/26 436 437 429 433 584,000
2026/01/23 440 444 432 435 408,700
2026/01/22 444 447 442 442 351,400
2026/01/21 455 455 440 444 648,100
2026/01/20 459 465 450 461 421,300
2026/01/19 457 462 452 459 485,400
2026/01/16 464 467 456 463 449,700
2026/01/15 457 470 453 468 433,700
2026/01/14 465 465 457 458 400,300
2026/01/13 472 475 453 459 699,100
2026/01/09 461 469 461 467 372,200
2026/01/08 472 472 455 457 378,200
2026/01/07 465 482 463 466 625,800
2026/01/06 456 464 455 461 362,600
2026/01/05 465 468 449 453 646,500
2025/12/30 475 477 462 464 423,200
2025/12/29 486 487 458 467 1,243,300
2025/12/26 477 494 474 494 1,032,300
2025/12/25 463 474 458 474 621,900
2025/12/24 445 466 442 461 655,200
2025/12/23 441 453 441 453 584,700
2025/12/22 451 454 436 443 729,700
2025/12/19 448 453 441 446 808,200
2025/12/18 432 455 431 450 940,000
2025/12/17 421 431 416 431 738,600
2025/12/16 445 451 410 421 1,773,600
2025/12/15 456 463 453 461 572,900
2025/12/12 455 461 451 454 469,400
2025/12/11 470 475 447 447 647,700
2025/12/10 451 482 448 477 986,500
2025/12/09 462 464 441 443 941,000
2025/12/08 452 469 440 464 1,092,100
2025/12/05 470 490 455 460 2,962,100
2025/12/04 427 440 417 438 941,900
2025/12/03 433 451 424 426 1,790,100
2025/12/02 404 406 400 401 366,300
2025/12/01 400 408 400 406 468,300
2025/11/28 400 406 396 399 343,300
2025/11/27 398 403 394 398 290,100
2025/11/26 391 398 390 398 167,300
2025/11/25 391 394 388 389 201,200
2025/11/21 376 390 375 387 434,300
2025/11/20 385 391 383 383 345,100
2025/11/19 387 390 375 381 549,900
2025/11/18 402 402 389 390 720,700
2025/11/17 436 438 401 402 1,261,800
2025/11/14 455 460 450 450 263,900
2025/11/13 468 469 455 457 308,400
2025/11/12 467 476 464 466 379,400
2025/11/11 471 473 460 470 204,800
2025/11/10 469 473 465 468 217,700
2025/11/07 459 467 456 467 448,500
2025/11/06 479 486 466 467 607,300
2025/11/05 457 465 449 464 330,000
2025/11/04 455 463 449 459 393,300
2025/10/31 460 467 450 455 358,200
2025/10/30 468 474 461 462 913,900
2025/10/29 475 478 461 467 239,000
2025/10/28 488 490 475 475 343,600
2025/10/27 491 496 488 494 338,100
2025/10/24 487 496 484 491 508,800
2025/10/23 481 492 481 490 523,400
2025/10/22 474 482 470 482 290,900
2025/10/21 469 487 464 478 777,300
2025/10/20 449 468 447 466 508,900
2025/10/17 449 452 440 443 248,500
2025/10/16 464 470 448 455 455,000
2025/10/15 456 470 456 467 549,600
2025/10/14 444 458 441 448 655,900
2025/10/10 441 450 441 444 482,900
2025/10/09 434 441 433 440 523,900
2025/10/08 452 456 435 435 841,600
2025/10/07 467 471 454 460 754,600
2025/10/06 468 473 458 472 487,700
2025/10/03 468 477 458 463 723,700
2025/10/02 498 500 466 474 949,000
2025/10/01 477 491 472 491 610,900
2025/09/30 486 488 476 477 446,800
2025/09/29 466 487 466 482 839,900
2025/09/26 464 468 457 462 463,100
2025/09/25 460 464 456 461 692,800
2025/09/24 470 478 463 463 848,400
2025/09/22 465 470 461 468 671,500
2025/09/19 467 474 461 465 1,096,900
2025/09/18 488 492 466 472 1,832,600
2025/09/17 509 524 480 490 3,449,500
2025/09/16 563 570 551 559 1,841,900
2025/09/12 529 560 528 553 1,678,600
2025/09/11 510 519 507 519 339,300
2025/09/10 521 521 510 514 382,800
2025/09/09 540 541 524 525 451,500
2025/09/08 545 552 539 541 404,600
2025/09/05 521 541 518 540 581,200
2025/09/04 525 526 517 523 425,700
2025/09/03 524 537 515 523 1,576,200
2025/09/02 494 496 487 489 296,000
2025/09/01 497 504 485 490 577,700
2025/08/29 528 530 493 495 1,369,800
2025/08/28 528 533 520 530 426,600
2025/08/27 536 543 528 537 442,000
2025/08/26 544 547 531 542 467,800
2025/08/25 530 552 528 546 985,700
2025/08/22 524 526 517 523 320,000
2025/08/21 528 531 519 522 426,100
2025/08/20 521 525 515 524 450,600
2025/08/19 526 528 512 521 699,600
2025/08/18 551 551 510 518 1,733,700
2025/08/15 581 585 557 557 1,017,200
2025/08/14 565 594 559 585 870,100
2025/08/13 563 568 554 562 545,400
2025/08/12 560 563 549 563 654,100
2025/08/08 555 563 551 559 520,900

このページの先頭へ