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
2016/12/30 2,011 2,100 2,011 2,087 62,400
2016/12/29 2,003 2,062 1,967 2,011 65,400
2016/12/28 2,008 2,077 2,000 2,038 73,800
2016/12/27 1,998 2,019 1,951 1,977 62,400
2016/12/26 1,875 1,945 1,861 1,920 56,600
2016/12/22 1,935 1,935 1,831 1,850 70,500
2016/12/21 1,871 1,970 1,871 1,913 46,900
2016/12/20 1,884 1,884 1,845 1,860 24,000
2016/12/19 1,850 1,894 1,830 1,884 37,600
2016/12/16 1,926 1,950 1,851 1,875 65,000
2016/12/15 1,994 2,018 1,930 1,935 32,300
2016/12/14 2,050 2,095 2,000 2,007 40,700
2016/12/13 1,939 2,047 1,939 2,047 48,000
2016/12/12 1,881 1,966 1,852 1,939 73,700
2016/12/09 1,804 1,902 1,802 1,881 44,800
2016/12/08 1,922 1,922 1,650 1,851 127,200
2016/12/07 1,891 1,925 1,876 1,888 27,100
2016/12/06 1,920 1,939 1,892 1,895 26,900
2016/12/05 2,000 2,012 1,869 1,917 107,400
2016/12/02 2,040 2,065 1,992 2,020 49,300
2016/12/01 2,105 2,138 2,041 2,043 54,300
2016/11/30 2,165 2,190 2,072 2,090 58,500
2016/11/29 2,133 2,266 2,111 2,200 78,500
2016/11/28 2,057 2,153 2,057 2,133 66,700
2016/11/25 2,144 2,144 2,045 2,057 65,500
2016/11/24 2,114 2,153 2,114 2,144 28,300
2016/11/22 2,043 2,146 2,020 2,146 80,100
2016/11/21 2,149 2,149 2,040 2,074 78,200
2016/11/18 2,237 2,237 2,147 2,156 48,700
2016/11/17 2,203 2,229 2,185 2,223 33,300
2016/11/16 2,126 2,205 2,100 2,193 43,300
2016/11/15 2,106 2,146 1,990 2,121 78,800
2016/11/14 2,140 2,180 2,074 2,119 51,600
2016/11/11 2,250 2,250 2,120 2,140 64,800
2016/11/10 2,280 2,315 2,251 2,258 57,200
2016/11/09 2,311 2,311 1,958 2,185 129,100
2016/11/08 2,300 2,356 2,250 2,253 48,600
2016/11/07 2,277 2,330 2,250 2,269 40,400
2016/11/04 2,296 2,310 2,257 2,292 69,700
2016/11/02 2,362 2,431 2,301 2,360 72,700
2016/11/01 2,355 2,447 2,311 2,393 76,700
2016/10/31 2,491 2,530 2,371 2,389 93,000
2016/10/28 2,550 2,599 2,454 2,473 118,100
2016/10/27 2,440 2,550 2,409 2,548 184,000
2016/10/26 2,285 2,475 2,220 2,464 242,900
2016/10/25 2,375 2,375 2,161 2,250 128,300
2016/10/24 2,180 2,318 2,140 2,283 152,500
2016/10/21 2,155 2,230 2,109 2,110 74,100
2016/10/20 2,142 2,152 2,099 2,132 41,500
2016/10/19 2,141 2,160 2,085 2,142 62,900
2016/10/18 2,147 2,164 2,131 2,136 35,600
2016/10/17 2,138 2,158 2,123 2,147 33,000
2016/10/14 2,120 2,280 2,102 2,142 107,100
2016/10/13 2,100 2,108 2,076 2,090 51,200
2016/10/12 2,140 2,145 2,050 2,117 58,400
2016/10/11 2,150 2,190 2,133 2,150 154,100
2016/10/07 2,076 2,344 1,870 2,133 342,000
2016/10/06 2,200 2,210 2,118 2,143 134,400
2016/10/05 2,180 2,180 2,117 2,166 139,300
2016/10/04 2,230 2,236 2,102 2,160 185,900
2016/10/03 2,308 2,330 2,190 2,257 183,300
2016/09/30 2,129 2,299 2,061 2,258 253,800
2016/09/29 2,170 2,250 2,056 2,093 211,400
2016/09/28 2,080 2,215 2,041 2,127 264,200
2016/09/27 1,995 2,050 1,972 2,045 220,100
2016/09/26 1,875 1,968 1,875 1,964 111,700
2016/09/23 1,797 1,870 1,781 1,857 87,900
2016/09/21 1,800 1,800 1,700 1,757 83,700
2016/09/20 1,800 1,843 1,782 1,789 129,700
2016/09/16 1,660 1,800 1,659 1,779 230,000
2016/09/15 1,579 1,650 1,579 1,622 89,500
2016/09/14 1,567 1,659 1,551 1,566 136,300
2016/09/13 1,509 1,610 1,504 1,606 197,000
2016/09/12 1,466 1,513 1,460 1,499 80,500
2016/09/09 1,532 1,552 1,470 1,506 133,800
2016/09/08 1,452 1,561 1,425 1,537 182,800
2016/09/07 1,456 1,567 1,413 1,433 226,500
2016/09/06 1,378 1,449 1,316 1,442 276,900
2016/09/05 1,502 1,543 1,369 1,397 217,300
2016/09/02 1,489 1,561 1,470 1,529 145,300
2016/09/01 1,608 1,629 1,430 1,529 421,900
2016/08/31 2,027 2,028 1,608 1,650 353,600
2016/08/30 2,080 2,135 2,000 2,011 74,500
2016/08/29 1,946 2,187 1,946 2,058 86,800
2016/08/29 1 -> 2.00 分割
2016/08/26 4,110 4,140 3,995 4,030 20,100
2016/08/25 4,220 4,275 4,030 4,140 34,800
2016/08/24 4,035 4,370 4,025 4,320 62,900
2016/08/23 4,000 4,160 3,905 4,010 48,500
2016/08/22 3,760 3,995 3,700 3,995 57,300
2016/08/19 3,680 3,750 3,635 3,670 21,600
2016/08/18 3,655 3,760 3,600 3,730 26,500
2016/08/17 3,560 3,705 3,520 3,685 39,400
2016/08/16 3,550 3,600 3,475 3,515 11,600
2016/08/15 3,510 3,565 3,460 3,515 16,900
2016/08/12 3,635 3,635 3,530 3,580 19,500
2016/08/10 3,450 3,660 3,450 3,565 38,300
2016/08/09 3,430 3,460 3,355 3,390 22,700
2016/08/08 3,490 3,495 3,330 3,430 26,200
2016/08/05 3,750 3,750 3,290 3,350 83,000
2016/08/04 3,615 3,745 3,605 3,660 31,900
2016/08/03 3,760 3,760 3,565 3,590 56,900
2016/08/02 3,500 3,840 3,500 3,830 87,200
2016/08/01 3,395 3,490 3,305 3,490 25,200
2016/07/29 3,260 3,435 3,115 3,395 43,100
2016/07/28 3,290 3,410 3,270 3,315 20,500
2016/07/27 3,435 3,500 3,350 3,360 25,600
2016/07/26 3,405 3,450 3,280 3,435 33,200
2016/07/25 3,510 3,690 3,475 3,475 47,500
2016/07/22 3,405 3,510 3,365 3,510 37,800
2016/07/21 3,375 3,605 3,250 3,510 78,400
2016/07/20 3,090 3,360 3,090 3,305 69,500
2016/07/19 3,410 3,480 3,070 3,150 221,900
2016/07/15 3,300 3,300 3,300 3,300 16,500
2016/07/14 2,901 2,966 2,740 2,800 82,800
2016/07/13 2,965 3,035 2,916 2,951 33,800
2016/07/12 3,095 3,150 2,880 2,940 71,800
2016/07/11 2,826 3,060 2,793 3,025 88,700
2016/07/08 2,800 2,905 2,701 2,726 54,200
2016/07/07 3,020 3,135 2,760 2,773 124,600
2016/07/06 2,750 2,980 2,711 2,967 99,500
2016/07/05 2,758 2,798 2,671 2,798 59,100
2016/07/04 2,500 2,847 2,500 2,658 121,800
2016/07/01 2,490 2,520 2,452 2,474 14,500
2016/06/30 2,430 2,570 2,422 2,430 46,100
2016/06/29 2,360 2,443 2,320 2,430 31,300
2016/06/28 2,250 2,386 2,161 2,372 46,800
2016/06/27 2,085 2,285 2,036 2,251 59,600
2016/06/24 2,341 2,341 1,901 2,085 101,100
2016/06/23 2,215 2,300 2,180 2,191 25,900
2016/06/22 2,250 2,258 2,155 2,200 52,800
2016/06/21 2,479 2,479 2,269 2,278 69,700
2016/06/20 2,418 2,579 2,331 2,429 68,800
2016/06/17 2,250 2,375 2,201 2,268 36,200
2016/06/16 2,366 2,420 2,160 2,230 36,600
2016/06/15 2,178 2,439 2,178 2,366 47,100
2016/06/14 2,350 2,366 2,152 2,243 73,700
2016/06/13 2,540 2,540 2,382 2,405 44,600
2016/06/10 2,435 2,616 2,424 2,540 53,700
2016/06/09 2,383 2,750 2,383 2,448 89,700
2016/06/08 2,560 2,560 2,380 2,411 73,700
2016/06/07 2,439 2,670 2,365 2,490 165,700
2016/06/06 2,245 2,379 2,223 2,355 48,600
2016/06/03 2,216 2,320 2,211 2,256 44,700
2016/06/02 2,323 2,398 2,210 2,218 79,100
2016/06/01 2,460 2,495 2,311 2,350 231,900
2016/05/31 2,180 2,585 2,148 2,585 605,400
2016/05/30 1,879 2,120 1,879 2,085 144,200
2016/05/27 1,860 1,905 1,860 1,879 18,300
2016/05/26 1,941 1,941 1,860 1,869 28,300
2016/05/25 1,876 1,999 1,821 1,960 98,700
2016/05/24 1,880 1,884 1,810 1,836 26,400
2016/05/23 1,831 1,910 1,831 1,880 37,800
2016/05/20 1,831 1,896 1,801 1,857 25,800
2016/05/19 1,780 1,922 1,780 1,869 47,000
2016/05/18 1,864 1,909 1,760 1,804 96,500
2016/05/17 1,801 1,924 1,793 1,869 114,000
2016/05/16 2,080 2,085 1,840 1,841 197,600
2016/05/13 1,833 2,034 1,812 1,991 158,400
2016/05/12 1,939 1,970 1,841 1,865 120,000
2016/05/11 1,779 1,990 1,740 1,970 341,200
2016/05/10 1,834 1,873 1,800 1,819 67,300
2016/05/09 1,920 1,928 1,820 1,874 82,800
2016/05/06 1,860 1,940 1,820 1,880 135,000
2016/05/02 1,699 1,819 1,668 1,799 90,100
2016/04/28 1,614 1,780 1,601 1,759 146,300
2016/04/27 1,800 2,060 1,650 1,680 283,100
2016/04/26 1,835 1,968 1,560 1,740 444,800
2016/04/25 1,500 1,715 1,500 1,715 153,600
2016/04/22 1,461 1,487 1,400 1,415 79,900
2016/04/21 1,435 1,650 1,352 1,491 240,100
2016/04/20 1,500 1,550 1,350 1,405 126,800
2016/04/19 1,520 1,540 1,405 1,519 175,700
2016/04/18 1,300 1,580 1,234 1,520 487,000
2016/04/15 1,182 1,357 1,170 1,300 547,600
2016/04/14 1,108 1,108 1,108 1,108 43,100
2016/04/13 940 965 929 958 35,400
2016/04/12 946 949 930 931 26,600
2016/04/11 876 949 875 949 40,700
2016/04/08 834 881 831 876 24,900
2016/04/07 816 859 816 858 17,200
2016/04/06 825 835 815 815 10,900
2016/04/05 870 870 810 825 21,900
2016/04/04 839 880 839 870 17,900
2016/04/01 890 890 824 824 25,200
2016/03/31 845 880 845 879 26,700
2016/03/30 852 865 832 845 25,800
2016/03/29 825 830 810 822 8,600
2016/03/28 823 824 806 807 6,500
2016/03/25 824 825 803 823 5,500
2016/03/24 813 824 800 824 9,000
2016/03/23 824 824 797 814 7,200
2016/03/22 785 824 785 824 13,200
2016/03/18 791 800 773 785 9,200
2016/03/17 818 835 783 790 21,000
2016/03/16 795 830 786 810 31,200
2016/03/15 750 781 743 780 26,500
2016/03/14 731 750 731 740 5,900
2016/03/11 710 727 710 727 5,900
2016/03/10 711 740 711 730 8,000
2016/03/09 710 725 700 707 17,600
2016/03/08 730 730 710 714 8,800
2016/03/07 731 750 723 732 12,500
2016/03/04 730 735 710 731 15,600
2016/03/03 735 747 730 731 22,500
2016/03/02 734 751 734 750 11,900
2016/03/01 736 750 728 749 9,600
2016/02/29 750 765 735 736 8,200
2016/02/26 762 815 762 762 5,000
2016/02/25 755 850 751 759 15,000
2016/02/25 1 -> 3.00 分割
2016/02/24 2,299 2,299 2,242 2,290 1,500
2016/02/23 2,250 2,300 2,221 2,299 2,700
2016/02/22 2,197 2,400 2,197 2,300 11,200
2016/02/19 2,228 2,228 2,121 2,220 5,300
2016/02/18 2,051 2,249 2,051 2,240 4,100
2016/02/17 2,055 2,055 2,011 2,044 2,900
2016/02/16 2,010 2,058 1,968 2,058 10,300
2016/02/15 2,051 2,079 1,930 2,010 16,300
2016/02/12 2,060 2,100 1,991 1,991 12,400
2016/02/10 2,380 2,380 2,191 2,201 15,600
2016/02/09 2,359 2,430 2,310 2,342 11,000
2016/02/08 2,460 2,460 2,377 2,459 3,700
2016/02/05 2,481 2,510 2,470 2,470 7,200
2016/02/04 2,519 2,535 2,487 2,487 6,500
2016/02/03 2,560 2,560 2,520 2,532 8,600
2016/02/02 2,515 2,600 2,515 2,593 14,100
2016/02/01 2,560 2,594 2,515 2,539 16,500
2016/01/29 2,530 2,553 2,515 2,538 4,300
2016/01/28 2,510 2,556 2,510 2,529 4,100
2016/01/27 2,502 2,550 2,502 2,533 2,200
2016/01/26 2,470 2,580 2,470 2,510 10,700
2016/01/25 2,500 2,520 2,475 2,500 9,500
2016/01/22 2,480 2,520 2,450 2,501 11,000
2016/01/21 2,475 2,535 2,430 2,430 14,000
2016/01/20 2,600 2,624 2,520 2,520 5,400
2016/01/19 2,645 2,645 2,596 2,605 3,000
2016/01/18 2,658 2,658 2,595 2,616 14,600
2016/01/15 2,728 2,828 2,706 2,708 11,100
2016/01/14 2,590 2,780 2,536 2,727 9,900
2016/01/13 2,585 2,665 2,562 2,622 2,200
2016/01/12 2,714 2,714 2,528 2,535 12,900
2016/01/08 2,750 2,750 2,669 2,714 6,700
2016/01/07 2,699 2,806 2,699 2,760 6,300
2016/01/06 2,692 2,750 2,692 2,702 4,500
2016/01/05 2,650 2,715 2,600 2,690 4,800
2016/01/04 2,722 2,722 2,673 2,699 4,600

このページの先頭へ