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 |
---|---|---|---|---|---|
2024/04/22 | 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 |
2023/11/07 | 308 | 308 | 301 | 304 | 204,800 |
2023/11/06 | 308 | 311 | 305 | 306 | 215,300 |
2023/11/02 | 299 | 309 | 299 | 304 | 352,700 |
2023/11/01 | 294 | 301 | 289 | 294 | 360,300 |
2023/10/31 | 286 | 293 | 280 | 291 | 243,500 |
2023/10/30 | 284 | 291 | 282 | 286 | 460,400 |
2023/10/27 | 285 | 292 | 285 | 288 | 202,000 |
2023/10/26 | 289 | 292 | 283 | 284 | 171,500 |
2023/10/25 | 294 | 294 | 287 | 288 | 121,900 |
2023/10/24 | 283 | 291 | 281 | 288 | 254,100 |
2023/10/23 | 286 | 291 | 279 | 282 | 271,000 |
2023/10/20 | 293 | 295 | 284 | 290 | 270,200 |
2023/10/19 | 295 | 305 | 292 | 293 | 254,500 |
2023/10/18 | 287 | 300 | 284 | 299 | 337,000 |
2023/10/17 | 285 | 290 | 278 | 284 | 299,600 |
2023/10/16 | 286 | 288 | 277 | 284 | 385,000 |
2023/10/13 | 297 | 299 | 289 | 290 | 367,600 |
2023/10/12 | 302 | 305 | 299 | 299 | 221,700 |
2023/10/11 | 306 | 314 | 302 | 305 | 201,900 |
2023/10/10 | 300 | 307 | 299 | 306 | 232,400 |
2023/10/06 | 306 | 309 | 298 | 298 | 342,300 |
2023/10/05 | 298 | 305 | 295 | 304 | 374,300 |
2023/10/04 | 312 | 315 | 300 | 300 | 724,100 |
2023/10/03 | 327 | 332 | 319 | 320 | 294,400 |
2023/10/02 | 341 | 341 | 328 | 328 | 359,800 |
2023/09/29 | 336 | 342 | 331 | 339 | 443,600 |
2023/09/28 | 344 | 345 | 332 | 333 | 494,400 |
2023/09/27 | 343 | 353 | 343 | 346 | 437,700 |
2023/09/26 | 351 | 351 | 342 | 348 | 394,000 |
2023/09/25 | 333 | 350 | 329 | 350 | 558,900 |
2023/09/22 | 329 | 342 | 325 | 333 | 768,900 |
2023/09/21 | 326 | 337 | 326 | 335 | 889,400 |
2023/09/20 | 338 | 338 | 322 | 332 | 858,000 |
2023/09/19 | 342 | 344 | 328 | 338 | 1,129,300 |
2023/09/15 | 340 | 364 | 335 | 338 | 5,639,600 |
2023/09/14 | 308 | 311 | 299 | 305 | 636,300 |
2023/09/13 | 300 | 309 | 300 | 304 | 221,600 |
2023/09/12 | 305 | 309 | 300 | 301 | 168,200 |
2023/09/11 | 304 | 309 | 303 | 303 | 191,100 |
2023/09/08 | 300 | 303 | 299 | 301 | 253,300 |
2023/09/07 | 312 | 312 | 302 | 303 | 299,900 |
2023/09/06 | 311 | 315 | 310 | 312 | 300,400 |
2023/09/05 | 312 | 313 | 306 | 313 | 173,800 |
2023/09/04 | 311 | 317 | 310 | 311 | 186,800 |
2023/09/01 | 312 | 314 | 308 | 311 | 279,500 |
2023/08/31 | 318 | 321 | 312 | 312 | 207,300 |
2023/08/30 | 325 | 325 | 313 | 318 | 465,300 |
2023/08/29 | 311 | 325 | 311 | 325 | 393,800 |
2023/08/28 | 314 | 315 | 308 | 310 | 289,500 |
2023/08/25 | 304 | 315 | 300 | 308 | 402,400 |
2023/08/24 | 299 | 306 | 298 | 306 | 283,100 |
2023/08/23 | 285 | 297 | 283 | 297 | 258,500 |
2023/08/22 | 287 | 290 | 282 | 287 | 239,600 |
2023/08/21 | 288 | 291 | 285 | 289 | 280,200 |
2023/08/18 | 282 | 289 | 281 | 289 | 214,200 |
2023/08/17 | 281 | 288 | 274 | 285 | 283,000 |
2023/08/16 | 280 | 284 | 278 | 282 | 538,100 |
2023/08/15 | 285 | 291 | 282 | 287 | 582,900 |
2023/08/14 | 295 | 303 | 283 | 285 | 767,700 |
2023/08/10 | 297 | 300 | 294 | 298 | 583,400 |
2023/08/09 | 300 | 302 | 293 | 300 | 693,900 |
2023/08/08 | 315 | 315 | 303 | 303 | 223,200 |
2023/08/07 | 310 | 315 | 304 | 315 | 253,800 |
2023/08/04 | 311 | 314 | 310 | 314 | 159,100 |
2023/08/03 | 315 | 319 | 312 | 315 | 243,100 |
2023/08/02 | 320 | 323 | 316 | 319 | 311,800 |
2023/08/01 | 340 | 340 | 322 | 324 | 808,100 |
2023/07/31 | 344 | 348 | 339 | 341 | 300,600 |
2023/07/28 | 335 | 341 | 331 | 341 | 331,800 |
2023/07/27 | 341 | 342 | 338 | 338 | 126,900 |
2023/07/26 | 341 | 345 | 338 | 340 | 107,600 |
2023/07/25 | 344 | 344 | 340 | 343 | 85,200 |
2023/07/24 | 347 | 350 | 343 | 343 | 116,800 |
2023/07/21 | 349 | 351 | 343 | 348 | 219,400 |
2023/07/20 | 343 | 357 | 342 | 353 | 350,200 |
2023/07/19 | 337 | 344 | 337 | 343 | 185,700 |
2023/07/18 | 336 | 337 | 333 | 336 | 244,600 |
2023/07/14 | 349 | 349 | 336 | 338 | 246,200 |
2023/07/13 | 345 | 347 | 337 | 341 | 321,900 |
2023/07/12 | 346 | 350 | 342 | 345 | 165,700 |
2023/07/11 | 349 | 356 | 344 | 347 | 227,200 |
2023/07/10 | 349 | 351 | 342 | 346 | 197,100 |
2023/07/07 | 339 | 355 | 335 | 349 | 430,500 |
2023/07/06 | 347 | 350 | 339 | 339 | 326,600 |
2023/07/05 | 353 | 353 | 346 | 351 | 365,400 |
2023/07/04 | 351 | 361 | 351 | 357 | 240,200 |
2023/07/03 | 353 | 368 | 353 | 357 | 377,200 |
2023/06/30 | 352 | 355 | 341 | 353 | 673,500 |
2023/06/29 | 358 | 361 | 351 | 357 | 268,600 |