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
2026/01/28 426 431 414 425 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
2025/08/07 536 557 531 557 689,400
2025/08/06 531 543 526 543 801,800
2025/08/05 530 536 519 531 1,405,300
2025/08/04 484 496 484 495 493,800
2025/08/01 489 498 483 491 622,100
2025/07/31 481 487 476 487 685,000
2025/07/30 477 486 473 479 691,300
2025/07/29 475 482 469 476 465,700
2025/07/28 485 487 474 477 756,500
2025/07/25 474 487 472 483 1,057,400
2025/07/24 470 470 458 469 466,900
2025/07/23 473 478 463 465 622,600
2025/07/22 457 474 457 470 567,000
2025/07/18 469 473 452 457 644,800
2025/07/17 468 472 464 469 779,000
2025/07/16 448 474 445 468 1,231,100
2025/07/15 451 474 450 453 1,730,500
2025/07/14 440 448 435 436 1,024,000
2025/07/11 430 434 420 426 538,000
2025/07/10 432 440 425 428 898,500
2025/07/09 416 428 416 422 530,300
2025/07/08 411 417 409 411 348,800
2025/07/07 407 424 407 412 659,700
2025/07/04 415 419 409 409 436,400
2025/07/03 412 436 408 411 1,221,600
2025/07/02 414 420 408 418 466,700
2025/07/01 413 420 407 417 507,100
2025/06/30 410 428 409 421 879,300
2025/06/27 415 416 401 402 654,800
2025/06/26 419 422 408 410 585,800
2025/06/25 425 430 417 424 440,100
2025/06/24 422 432 422 425 594,900
2025/06/23 432 432 417 420 919,700
2025/06/20 440 444 429 433 813,500
2025/06/19 437 443 427 441 956,600
2025/06/18 433 443 426 438 1,417,000
2025/06/17 398 426 395 426 2,669,500
2025/06/16 407 412 395 409 1,518,500
2025/06/13 405 408 400 407 905,300
2025/06/12 405 406 395 397 535,400
2025/06/11 402 409 397 406 958,900
2025/06/10 400 408 397 404 887,800
2025/06/09 388 408 387 402 1,363,800
2025/06/06 390 400 385 388 1,063,900
2025/06/05 388 399 385 390 1,726,100
2025/06/04 354 399 354 391 4,452,000
2025/06/03 328 334 324 334 338,900
2025/06/02 322 332 319 330 479,200
2025/05/30 318 323 316 323 457,400
2025/05/29 313 323 312 321 557,000
2025/05/28 298 319 298 311 1,120,500
2025/05/27 297 299 296 298 127,300
2025/05/26 293 299 293 298 282,500
2025/05/23 290 294 290 292 192,800
2025/05/22 292 296 288 290 308,000
2025/05/21 298 299 292 294 341,500
2025/05/20 289 298 287 296 577,200
2025/05/19 288 289 285 289 299,200
2025/05/16 284 289 282 288 377,900
2025/05/15 284 286 282 284 262,100
2025/05/14 285 287 282 285 209,000
2025/05/13 283 285 280 285 250,600
2025/05/12 282 285 281 282 187,300
2025/05/09 283 285 281 281 238,300
2025/05/08 285 286 280 281 459,500
2025/05/07 276 289 275 288 1,653,000
2025/05/02 263 265 260 262 211,200
2025/05/01 263 265 259 264 283,300
2025/04/30 262 266 258 262 454,700
2025/04/28 259 262 254 261 458,800
2025/04/25 260 261 256 256 226,900
2025/04/24 258 273 253 263 1,574,900
2025/04/23 256 258 253 257 247,000
2025/04/22 253 254 250 253 228,300
2025/04/21 256 259 252 256 213,300
2025/04/18 248 255 248 255 138,100
2025/04/17 247 250 245 249 199,200
2025/04/16 254 255 244 246 329,700
2025/04/15 259 260 254 254 177,500
2025/04/14 251 259 250 255 405,500
2025/04/11 239 251 235 248 398,400
2025/04/10 237 244 229 242 507,000
2025/04/09 234 236 225 229 438,100
2025/04/08 232 246 232 242 339,400
2025/04/07 225 231 218 221 572,600
2025/04/04 254 256 238 245 1,091,700

このページの先頭へ