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 |
|---|---|---|---|---|---|
| 2024/08/30 | 262 | 264 | 259 | 262 | 118,200 |
| 2024/08/29 | 261 | 265 | 259 | 261 | 196,800 |
| 2024/08/28 | 266 | 268 | 260 | 263 | 371,000 |
| 2024/08/27 | 260 | 266 | 260 | 263 | 267,000 |
| 2024/08/26 | 253 | 262 | 252 | 260 | 333,100 |
| 2024/08/23 | 253 | 256 | 252 | 253 | 213,900 |
| 2024/08/22 | 257 | 259 | 253 | 256 | 285,200 |
| 2024/08/21 | 261 | 263 | 255 | 256 | 200,100 |
| 2024/08/20 | 260 | 266 | 260 | 264 | 342,900 |
| 2024/08/19 | 265 | 267 | 254 | 256 | 419,400 |
| 2024/08/16 | 251 | 257 | 251 | 257 | 236,700 |
| 2024/08/15 | 248 | 250 | 244 | 247 | 172,600 |
| 2024/08/14 | 244 | 249 | 239 | 248 | 265,200 |
| 2024/08/13 | 239 | 242 | 236 | 242 | 209,800 |
| 2024/08/09 | 234 | 246 | 234 | 241 | 438,000 |
| 2024/08/08 | 221 | 239 | 220 | 233 | 347,500 |
| 2024/08/07 | 226 | 231 | 220 | 226 | 747,700 |
| 2024/08/06 | 227 | 247 | 227 | 234 | 584,000 |
| 2024/08/05 | 239 | 241 | 215 | 219 | 880,500 |
| 2024/08/02 | 265 | 267 | 254 | 255 | 449,000 |
| 2024/08/01 | 278 | 278 | 268 | 270 | 277,200 |
| 2024/07/31 | 280 | 281 | 273 | 278 | 292,000 |
| 2024/07/30 | 284 | 284 | 278 | 281 | 134,800 |
| 2024/07/29 | 279 | 286 | 278 | 285 | 212,600 |
| 2024/07/26 | 275 | 279 | 274 | 275 | 170,800 |
| 2024/07/25 | 273 | 278 | 270 | 273 | 285,600 |
| 2024/07/24 | 283 | 285 | 274 | 275 | 311,700 |
| 2024/07/23 | 278 | 288 | 278 | 284 | 238,200 |
| 2024/07/22 | 280 | 283 | 277 | 279 | 222,200 |
| 2024/07/19 | 284 | 284 | 280 | 280 | 288,100 |
| 2024/07/18 | 284 | 288 | 284 | 284 | 181,000 |
| 2024/07/17 | 287 | 289 | 284 | 284 | 127,300 |
| 2024/07/16 | 290 | 290 | 282 | 284 | 324,100 |
| 2024/07/12 | 285 | 291 | 284 | 288 | 252,800 |
| 2024/07/11 | 282 | 285 | 281 | 283 | 224,600 |
| 2024/07/10 | 289 | 290 | 280 | 284 | 381,300 |
| 2024/07/09 | 295 | 299 | 289 | 289 | 329,200 |
| 2024/07/08 | 292 | 294 | 291 | 292 | 219,100 |
| 2024/07/05 | 291 | 302 | 291 | 292 | 388,900 |
| 2024/07/04 | 293 | 298 | 290 | 290 | 206,100 |
| 2024/07/03 | 285 | 292 | 282 | 291 | 534,600 |
| 2024/07/02 | 293 | 294 | 288 | 291 | 531,900 |
| 2024/07/01 | 299 | 301 | 292 | 292 | 619,800 |
| 2024/06/28 | 306 | 308 | 298 | 299 | 520,700 |
| 2024/06/27 | 304 | 310 | 304 | 306 | 287,400 |
| 2024/06/26 | 310 | 311 | 304 | 307 | 272,800 |
| 2024/06/25 | 308 | 316 | 308 | 308 | 402,300 |
| 2024/06/24 | 298 | 308 | 298 | 308 | 551,000 |
| 2024/06/21 | 298 | 302 | 295 | 298 | 264,800 |
| 2024/06/20 | 298 | 307 | 298 | 302 | 355,200 |
| 2024/06/19 | 309 | 317 | 298 | 300 | 661,900 |
| 2024/06/18 | 320 | 325 | 312 | 316 | 756,500 |
| 2024/06/17 | 299 | 324 | 298 | 323 | 1,354,700 |
| 2024/06/14 | 302 | 302 | 290 | 296 | 870,300 |
| 2024/06/13 | 312 | 314 | 307 | 307 | 263,200 |
| 2024/06/12 | 312 | 315 | 307 | 308 | 169,500 |
| 2024/06/11 | 310 | 314 | 307 | 309 | 248,200 |
| 2024/06/10 | 300 | 310 | 300 | 310 | 377,000 |
| 2024/06/07 | 294 | 301 | 290 | 299 | 218,700 |
| 2024/06/06 | 295 | 298 | 292 | 293 | 335,900 |
| 2024/06/05 | 301 | 304 | 294 | 294 | 575,500 |
| 2024/06/04 | 303 | 310 | 301 | 309 | 309,000 |
| 2024/06/03 | 304 | 304 | 299 | 303 | 142,200 |
| 2024/05/31 | 300 | 304 | 298 | 304 | 165,700 |
| 2024/05/30 | 295 | 302 | 293 | 300 | 250,600 |
| 2024/05/29 | 302 | 306 | 298 | 298 | 209,800 |
| 2024/05/28 | 299 | 308 | 297 | 306 | 346,600 |
| 2024/05/27 | 298 | 300 | 296 | 297 | 167,600 |
| 2024/05/24 | 297 | 301 | 295 | 299 | 240,300 |
| 2024/05/23 | 303 | 305 | 299 | 300 | 324,500 |
| 2024/05/22 | 299 | 303 | 299 | 300 | 205,800 |
| 2024/05/21 | 303 | 306 | 299 | 300 | 237,900 |
| 2024/05/20 | 301 | 309 | 300 | 306 | 220,100 |
| 2024/05/17 | 298 | 305 | 298 | 302 | 298,800 |
| 2024/05/16 | 303 | 303 | 299 | 300 | 181,800 |
| 2024/05/15 | 305 | 307 | 300 | 300 | 181,900 |
| 2024/05/14 | 306 | 310 | 303 | 305 | 210,700 |
| 2024/05/13 | 300 | 309 | 300 | 305 | 283,200 |
| 2024/05/10 | 303 | 304 | 300 | 304 | 149,600 |
| 2024/05/09 | 301 | 305 | 298 | 301 | 160,600 |
| 2024/05/08 | 300 | 304 | 298 | 300 | 216,000 |
| 2024/05/07 | 295 | 303 | 294 | 300 | 264,200 |
| 2024/05/02 | 295 | 296 | 287 | 291 | 207,200 |
| 2024/05/01 | 296 | 303 | 294 | 296 | 155,800 |
| 2024/04/30 | 299 | 299 | 289 | 298 | 238,500 |
| 2024/04/26 | 290 | 299 | 289 | 293 | 453,000 |
| 2024/04/25 | 281 | 297 | 281 | 292 | 553,800 |
| 2024/04/24 | 274 | 285 | 274 | 281 | 247,500 |
| 2024/04/23 | 274 | 277 | 270 | 274 | 307,900 |
| 2024/04/22 | 256 | 278 | 255 | 276 | 1,062,800 |
| 2024/04/19 | 286 | 286 | 272 | 272 | 560,900 |
| 2024/04/18 | 287 | 294 | 285 | 288 | 167,800 |
| 2024/04/17 | 295 | 296 | 287 | 287 | 311,300 |
| 2024/04/16 | 293 | 298 | 290 | 295 | 242,900 |
| 2024/04/15 | 296 | 297 | 292 | 295 | 300,100 |
| 2024/04/12 | 300 | 300 | 292 | 296 | 670,500 |
| 2024/04/11 | 300 | 312 | 299 | 301 | 311,400 |
| 2024/04/10 | 302 | 303 | 298 | 300 | 203,600 |
| 2024/04/09 | 306 | 307 | 302 | 302 | 98,900 |
| 2024/04/08 | 305 | 307 | 301 | 305 | 256,900 |
| 2024/04/05 | 305 | 308 | 300 | 308 | 238,900 |
| 2024/04/04 | 308 | 314 | 306 | 306 | 356,700 |
| 2024/04/03 | 295 | 308 | 291 | 305 | 506,500 |
| 2024/04/02 | 305 | 305 | 293 | 297 | 506,700 |
| 2024/04/01 | 310 | 312 | 305 | 306 | 232,400 |
| 2024/03/29 | 302 | 311 | 302 | 308 | 281,600 |
| 2024/03/28 | 310 | 311 | 301 | 301 | 362,100 |
| 2024/03/27 | 305 | 315 | 303 | 313 | 386,500 |
| 2024/03/26 | 310 | 315 | 303 | 304 | 753,200 |
| 2024/03/25 | 321 | 324 | 308 | 312 | 788,900 |
| 2024/03/22 | 326 | 334 | 322 | 324 | 805,700 |
| 2024/03/21 | 334 | 340 | 330 | 330 | 1,232,500 |
| 2024/03/19 | 375 | 377 | 337 | 344 | 5,011,900 |
| 2024/03/18 | 335 | 344 | 334 | 343 | 1,354,000 |
| 2024/03/15 | 322 | 326 | 313 | 321 | 1,628,300 |
| 2024/03/14 | 321 | 332 | 318 | 329 | 628,000 |
| 2024/03/13 | 322 | 328 | 315 | 321 | 532,100 |
| 2024/03/12 | 304 | 320 | 304 | 320 | 435,500 |
| 2024/03/11 | 304 | 314 | 300 | 303 | 317,300 |
| 2024/03/08 | 297 | 312 | 297 | 306 | 457,500 |
| 2024/03/07 | 294 | 298 | 291 | 297 | 215,900 |
| 2024/03/06 | 287 | 295 | 287 | 295 | 277,400 |
| 2024/03/05 | 292 | 295 | 287 | 294 | 232,400 |
| 2024/03/04 | 296 | 300 | 289 | 294 | 358,200 |
| 2024/03/01 | 307 | 308 | 296 | 297 | 326,200 |
| 2024/02/29 | 312 | 313 | 298 | 308 | 540,600 |
| 2024/02/28 | 308 | 322 | 307 | 311 | 653,700 |
| 2024/02/27 | 304 | 307 | 301 | 304 | 149,500 |
| 2024/02/26 | 292 | 305 | 288 | 302 | 337,800 |
| 2024/02/22 | 294 | 300 | 287 | 293 | 222,800 |
| 2024/02/21 | 295 | 296 | 288 | 293 | 193,200 |
| 2024/02/20 | 299 | 303 | 294 | 295 | 203,400 |
| 2024/02/19 | 293 | 296 | 290 | 296 | 192,800 |
| 2024/02/16 | 294 | 297 | 291 | 294 | 297,700 |
| 2024/02/15 | 297 | 299 | 291 | 292 | 256,300 |
| 2024/02/14 | 299 | 302 | 296 | 297 | 198,800 |
| 2024/02/13 | 300 | 309 | 300 | 303 | 291,800 |
| 2024/02/09 | 300 | 304 | 299 | 300 | 216,900 |
| 2024/02/08 | 307 | 308 | 301 | 304 | 309,200 |
| 2024/02/07 | 307 | 309 | 302 | 309 | 240,000 |
| 2024/02/06 | 316 | 319 | 304 | 304 | 560,000 |
| 2024/02/05 | 313 | 320 | 308 | 318 | 243,200 |
| 2024/02/02 | 314 | 317 | 304 | 312 | 475,300 |
| 2024/02/01 | 322 | 322 | 308 | 312 | 628,600 |
| 2024/01/31 | 323 | 331 | 319 | 325 | 454,300 |
| 2024/01/30 | 324 | 331 | 315 | 324 | 537,600 |
| 2024/01/29 | 326 | 328 | 322 | 323 | 438,600 |
| 2024/01/26 | 327 | 332 | 324 | 326 | 323,900 |
| 2024/01/25 | 333 | 336 | 329 | 330 | 259,500 |
| 2024/01/24 | 337 | 339 | 332 | 333 | 178,800 |
| 2024/01/23 | 337 | 340 | 330 | 338 | 532,400 |
| 2024/01/22 | 339 | 341 | 333 | 338 | 289,000 |
| 2024/01/19 | 341 | 348 | 334 | 340 | 620,700 |
| 2024/01/18 | 325 | 343 | 325 | 341 | 715,300 |
| 2024/01/17 | 326 | 334 | 322 | 326 | 383,200 |
| 2024/01/16 | 330 | 335 | 318 | 329 | 948,700 |
| 2024/01/15 | 339 | 340 | 332 | 332 | 548,000 |
| 2024/01/12 | 334 | 342 | 327 | 339 | 741,300 |
| 2024/01/11 | 329 | 337 | 326 | 336 | 504,500 |
| 2024/01/10 | 325 | 329 | 318 | 328 | 559,700 |
| 2024/01/09 | 309 | 332 | 308 | 332 | 1,382,600 |
| 2024/01/05 | 316 | 316 | 301 | 303 | 751,000 |
| 2024/01/04 | 302 | 313 | 299 | 311 | 728,200 |
| 2023/12/29 | 294 | 302 | 291 | 302 | 591,300 |
| 2023/12/28 | 288 | 301 | 287 | 295 | 750,500 |
| 2023/12/27 | 279 | 291 | 277 | 288 | 850,000 |
| 2023/12/26 | 268 | 280 | 268 | 274 | 547,200 |
| 2023/12/25 | 273 | 275 | 266 | 268 | 273,700 |
| 2023/12/22 | 265 | 273 | 265 | 271 | 389,200 |
| 2023/12/21 | 273 | 280 | 266 | 268 | 537,600 |
| 2023/12/20 | 282 | 286 | 277 | 279 | 602,600 |
| 2023/12/19 | 260 | 282 | 259 | 281 | 1,155,800 |
| 2023/12/18 | 265 | 266 | 251 | 261 | 1,049,600 |
| 2023/12/15 | 242 | 252 | 239 | 250 | 976,800 |
| 2023/12/14 | 250 | 254 | 242 | 243 | 748,500 |
| 2023/12/13 | 248 | 250 | 243 | 245 | 314,100 |
| 2023/12/12 | 252 | 259 | 247 | 249 | 440,200 |
| 2023/12/11 | 250 | 256 | 248 | 248 | 415,100 |
| 2023/12/08 | 253 | 256 | 250 | 251 | 592,600 |
| 2023/12/07 | 263 | 264 | 254 | 254 | 601,900 |
| 2023/12/06 | 266 | 268 | 254 | 263 | 1,179,500 |
| 2023/12/05 | 270 | 273 | 266 | 266 | 442,100 |
| 2023/12/04 | 267 | 279 | 267 | 275 | 598,100 |
| 2023/12/01 | 272 | 279 | 269 | 271 | 446,100 |
| 2023/11/30 | 274 | 280 | 262 | 271 | 1,329,600 |
| 2023/11/29 | 281 | 284 | 277 | 281 | 521,000 |
| 2023/11/28 | 294 | 297 | 279 | 280 | 848,000 |
| 2023/11/27 | 286 | 304 | 285 | 297 | 824,600 |
| 2023/11/24 | 293 | 297 | 288 | 288 | 243,900 |
| 2023/11/22 | 293 | 296 | 289 | 292 | 258,100 |
| 2023/11/21 | 294 | 298 | 285 | 297 | 365,100 |
| 2023/11/20 | 291 | 298 | 290 | 291 | 293,300 |
| 2023/11/17 | 292 | 294 | 289 | 292 | 202,800 |
| 2023/11/16 | 300 | 301 | 292 | 294 | 251,200 |
| 2023/11/15 | 298 | 305 | 297 | 301 | 263,700 |
| 2023/11/14 | 296 | 297 | 288 | 296 | 152,100 |
| 2023/11/13 | 300 | 302 | 293 | 294 | 252,900 |
| 2023/11/10 | 299 | 303 | 297 | 300 | 201,300 |
| 2023/11/09 | 298 | 306 | 296 | 305 | 320,700 |
| 2023/11/08 | 297 | 307 | 297 | 298 | 312,000 |