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
2026/09/14 340 346 338 346 287,400
2026/09/11 341 346 341 343 231,300
2026/09/10 342 349 338 349 406,600
2026/09/09 354 356 345 347 334,800
2026/09/08 363 364 355 355 350,000
2026/09/07 364 367 362 364 163,100
2026/09/04 363 367 360 364 229,200
2026/09/03 356 363 355 360 225,200
2026/09/02 365 365 351 352 471,800
2026/09/01 372 378 368 369 428,300
2026/08/31 371 377 371 375 286,400
2026/08/28 376 384 371 371 307,500
2026/08/27 379 380 373 376 295,200
2026/08/26 374 381 374 380 272,000
2026/08/25 370 376 368 374 221,000
2026/08/24 370 375 369 370 234,600
2026/08/21 375 375 366 369 260,900
2026/08/20 369 377 368 375 214,200
2026/08/19 376 378 365 366 279,600
2026/08/18 377 379 370 375 427,600
2026/08/17 384 384 377 379 293,800
2026/08/14 387 389 384 384 166,100
2026/08/13 386 390 383 386 214,500
2026/08/12 378 384 373 384 316,000
2026/08/10 387 390 379 380 313,700
2026/08/07 395 396 382 383 404,000
2026/08/06 399 402 384 388 532,400
2026/08/05 387 396 377 383 638,300
2026/08/04 386 400 383 387 490,100
2026/08/03 380 395 364 392 843,000
2026/07/31 402 405 381 382 879,200
2026/07/30 402 408 395 405 455,500
2026/07/29 412 415 402 412 826,100
2026/07/28 421 423 408 412 627,000
2026/07/27 416 427 410 421 766,100
2026/07/24 421 433 396 408 1,385,700
2026/07/23 417 432 416 428 474,600
2026/07/22 403 425 399 423 616,500
2026/07/21 398 411 397 407 475,200
2026/07/17 399 404 392 400 763,400
2026/07/16 403 410 401 405 439,300
2026/07/15 404 407 397 402 397,000
2026/07/14 398 412 387 407 603,900
2026/07/13 403 416 400 401 512,700
2026/07/10 416 416 391 401 1,286,300
2026/07/09 402 436 396 420 1,549,200
2026/07/08 376 410 376 410 1,503,400
2026/07/07 376 385 371 382 1,028,600
2026/07/06 357 382 356 378 1,479,000
2026/07/03 353 368 348 356 2,015,300
2026/07/02 335 341 329 337 727,400
2026/07/01 340 342 334 335 440,300
2026/06/30 342 344 335 342 492,700
2026/06/29 345 346 339 342 492,600
2026/06/26 338 345 334 343 472,600
2026/06/25 346 346 338 341 452,000
2026/06/24 346 353 342 342 410,600
2026/06/23 358 359 346 348 415,100
2026/06/22 354 363 351 355 424,000
2026/06/19 360 364 346 355 582,700
2026/06/18 356 367 350 360 1,053,400
2026/06/17 339 360 337 355 1,119,300
2026/06/16 372 372 324 336 2,607,300
2026/06/15 348 374 348 373 1,402,500
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

このページの先頭へ