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
2015/12/30 2,654 2,730 2,650 2,722 6,700
2015/12/29 2,610 2,740 2,585 2,654 3,800
2015/12/28 2,520 2,690 2,510 2,610 9,500
2015/12/25 2,620 2,620 2,450 2,535 32,900
2015/12/24 2,790 2,790 2,600 2,678 20,000
2015/12/22 2,801 2,812 2,770 2,770 7,400
2015/12/21 2,865 2,867 2,785 2,815 8,900
2015/12/18 2,915 2,915 2,881 2,895 5,100
2015/12/17 2,928 2,938 2,901 2,921 7,200
2015/12/16 2,849 2,940 2,849 2,921 15,800
2015/12/15 2,900 2,920 2,830 2,849 28,600
2015/12/14 2,803 2,839 2,803 2,823 8,900
2015/12/11 2,840 2,900 2,839 2,870 17,200
2015/12/10 2,825 2,849 2,816 2,841 8,400
2015/12/09 2,840 2,855 2,821 2,855 6,000
2015/12/08 2,838 2,842 2,825 2,840 7,100
2015/12/07 2,864 2,864 2,840 2,845 7,700
2015/12/04 2,815 2,839 2,815 2,838 10,200
2015/12/03 2,866 2,887 2,824 2,836 12,900
2015/12/02 2,880 2,900 2,855 2,866 8,800
2015/12/01 2,955 2,959 2,880 2,893 29,900
2015/11/30 3,070 3,070 2,980 2,982 7,500
2015/11/27 2,948 3,005 2,922 2,996 16,000
2015/11/26 2,967 2,980 2,911 2,911 9,100
2015/11/25 3,050 3,050 2,961 2,967 16,200
2015/11/24 2,932 2,979 2,915 2,968 20,900
2015/11/20 2,900 2,900 2,805 2,889 12,200
2015/11/19 2,880 2,929 2,860 2,884 4,800
2015/11/18 2,930 2,943 2,881 2,881 5,800
2015/11/17 2,923 2,980 2,895 2,939 14,000
2015/11/16 2,834 2,894 2,821 2,876 9,600
2015/11/13 2,839 2,858 2,805 2,858 9,000
2015/11/12 2,850 2,890 2,802 2,828 11,300
2015/11/11 2,914 2,930 2,845 2,852 16,500
2015/11/10 2,917 2,945 2,916 2,916 2,700
2015/11/09 3,075 3,075 2,915 2,915 16,100
2015/11/06 2,925 2,989 2,923 2,970 10,400
2015/11/05 2,982 2,990 2,914 2,921 13,300
2015/11/04 3,040 3,045 3,000 3,005 7,900
2015/11/02 2,972 3,025 2,970 2,999 6,100
2015/10/30 3,090 3,135 3,000 3,030 20,300
2015/10/29 3,245 3,250 3,065 3,180 23,400
2015/10/28 3,025 3,285 3,015 3,250 76,900
2015/10/27 2,935 3,045 2,923 2,971 14,500
2015/10/26 2,964 2,964 2,868 2,903 18,200
2015/10/23 3,030 3,040 2,905 2,950 18,600
2015/10/22 3,050 3,095 2,960 2,980 29,300
2015/10/21 2,995 3,280 2,970 3,105 98,600
2015/10/20 2,941 2,983 2,906 2,983 23,500
2015/10/19 2,928 2,960 2,823 2,906 17,400
2015/10/16 2,927 3,025 2,791 2,930 51,300
2015/10/15 2,885 3,065 2,752 2,941 127,300
2015/10/14 3,140 3,305 3,105 3,265 29,500
2015/10/13 3,305 3,305 3,140 3,170 38,300
2015/10/09 3,605 3,665 3,365 3,365 30,100
2015/10/08 3,600 3,680 3,535 3,605 58,900
2015/10/07 3,430 3,630 3,370 3,585 56,100
2015/10/06 3,535 3,560 3,305 3,360 65,000
2015/10/05 3,225 3,575 3,185 3,450 122,800
2015/10/02 3,050 3,180 3,010 3,170 25,400
2015/10/01 3,090 3,160 3,040 3,055 26,200
2015/09/30 3,045 3,120 3,030 3,030 32,200
2015/09/29 3,085 3,095 2,915 2,955 35,000
2015/09/28 3,205 3,205 3,075 3,085 33,900
2015/09/25 2,980 3,240 2,950 3,145 128,100
2015/09/24 2,980 3,085 2,959 2,970 39,300
2015/09/18 3,065 3,170 2,938 3,110 108,400
2015/09/17 3,030 3,235 2,838 3,135 267,800
2015/09/16 3,290 3,350 2,910 2,979 148,500
2015/09/15 3,480 3,505 3,160 3,220 173,800
2015/09/14 4,055 4,220 3,410 3,550 365,400
2015/09/11 3,660 4,100 3,620 3,915 676,100
2015/09/10 3,770 4,400 3,660 3,800 1,553,000
2015/09/09 3,390 3,810 3,205 3,810 332,200
2015/09/08 3,335 3,665 3,065 3,110 231,000
2015/09/07 3,490 3,525 3,200 3,265 191,900
2015/09/04 3,760 3,825 3,285 3,560 674,600
2015/09/03 3,830 3,970 3,635 3,970 1,353,300
2015/09/02 3,440 3,605 3,165 3,270 1,278,400

このページの先頭へ