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
2018/12/28 540 551 524 532 414,000
2018/12/27 511 557 511 544 572,200
2018/12/26 499 511 478 490 410,300
2018/12/25 492 502 466 469 679,500
2018/12/21 550 570 526 530 691,900
2018/12/20 579 601 552 565 462,000
2018/12/19 575 614 575 586 337,400
2018/12/18 591 609 578 578 345,300
2018/12/17 597 604 582 595 335,300
2018/12/14 597 619 582 607 398,300
2018/12/13 585 605 576 599 498,900
2018/12/12 606 620 573 575 704,600
2018/12/11 691 701 604 610 858,400
2018/12/10 696 721 691 697 549,400
2018/12/07 701 715 686 696 340,200
2018/12/06 677 705 663 702 461,300
2018/12/05 670 697 664 680 291,700
2018/12/04 706 708 682 690 262,200
2018/12/03 703 710 677 703 373,500
2018/11/30 700 710 685 696 337,600
2018/11/29 710 721 696 706 376,500
2018/11/28 675 706 672 692 376,100
2018/11/27 702 716 663 671 589,700
2018/11/26 729 745 689 697 524,400
2018/11/22 715 740 701 727 463,800
2018/11/21 667 729 661 712 738,500
2018/11/20 719 722 670 677 628,000
2018/11/19 771 815 726 734 1,419,200
2018/11/16 706 748 700 741 1,439,800
2018/11/15 661 698 657 691 408,600
2018/11/14 668 680 643 668 306,900
2018/11/13 615 674 612 665 418,600
2018/11/12 664 670 638 645 218,300
2018/11/09 682 682 662 666 307,200
2018/11/08 658 686 652 684 635,700
2018/11/07 624 641 610 636 369,800
2018/11/06 638 647 610 624 328,200
2018/11/05 616 642 604 635 406,300
2018/11/02 587 634 587 628 499,800
2018/11/01 616 620 581 592 510,900
2018/10/31 604 630 587 630 434,400
2018/10/30 543 613 543 586 778,700
2018/10/29 586 589 543 551 1,069,700
2018/10/26 645 647 590 592 962,900
2018/10/25 640 660 618 627 892,600
2018/10/24 686 697 663 673 409,700
2018/10/23 696 718 676 686 450,800
2018/10/22 685 708 666 704 759,300
2018/10/19 706 706 663 684 818,800
2018/10/18 697 739 681 697 1,565,900
2018/10/17 653 709 648 697 2,398,000
2018/10/16 620 652 605 628 903,100
2018/10/15 573 656 570 620 2,328,200
2018/10/12 550 591 510 583 2,839,200
2018/10/11 538 572 530 556 949,500
2018/10/10 578 589 564 588 474,300
2018/10/09 598 598 565 568 678,500
2018/10/05 616 629 602 606 379,600
2018/10/04 626 645 602 618 462,200
2018/10/03 642 665 622 631 435,300
2018/10/02 667 688 647 647 614,300
2018/10/01 652 668 641 659 458,500
2018/09/28 680 687 642 645 526,600
2018/09/27 680 692 661 668 607,400
2018/09/26 651 696 651 680 818,200
2018/09/25 641 645 622 645 457,000
2018/09/21 598 634 595 633 662,700
2018/09/20 594 604 583 596 339,000
2018/09/19 600 601 586 599 532,400
2018/09/18 606 613 597 601 276,100
2018/09/14 596 621 578 611 874,700
2018/09/13 659 660 604 606 1,011,500
2018/09/12 673 678 653 662 284,000
2018/09/11 662 679 653 666 352,700
2018/09/10 654 675 647 656 463,100
2018/09/07 666 672 651 654 572,200
2018/09/06 697 711 676 682 970,500
2018/09/05 655 690 655 687 817,800
2018/09/04 678 678 649 653 640,300
2018/09/03 669 683 635 668 1,012,000
2018/08/31 690 696 674 676 693,300
2018/08/30 711 725 678 692 1,452,500
2018/08/29 713 755 670 690 2,325,300
2018/08/28 809 849 697 724 5,850,100
2018/08/27 695 789 695 779 3,178,000
2018/08/24 643 695 641 690 1,688,900
2018/08/23 628 664 620 640 1,991,700
2018/08/22 561 603 561 601 601,300
2018/08/21 583 596 555 561 675,500
2018/08/20 559 582 553 575 671,100
2018/08/17 534 552 526 551 515,600
2018/08/16 527 540 521 529 547,400
2018/08/15 570 577 538 543 548,600
2018/08/14 558 571 555 570 422,400
2018/08/13 581 587 553 561 643,000
2018/08/10 603 620 587 589 532,300
2018/08/09 615 620 603 607 230,000
2018/08/08 596 621 592 616 616,000
2018/08/07 618 620 592 596 580,700
2018/08/06 620 622 608 619 371,800
2018/08/03 620 633 618 622 455,900
2018/08/02 610 635 610 615 801,900
2018/08/01 620 621 612 615 332,200
2018/07/31 620 622 604 620 707,500
2018/07/30 630 635 616 626 755,300
2018/07/27 642 655 633 636 608,600
2018/07/26 642 651 633 640 840,100
2018/07/25 644 655 638 642 592,100
2018/07/24 650 685 638 640 1,227,100
2018/07/23 651 656 628 650 1,039,000
2018/07/20 640 669 640 658 767,900
2018/07/19 679 682 643 650 1,393,500
2018/07/18 684 736 679 689 1,431,600
2018/07/17 656 698 636 683 2,810,000
2018/07/13 853 880 701 701 1,166,000
2018/07/12 879 885 840 851 456,300
2018/07/11 843 890 841 880 389,700
2018/07/10 916 918 848 848 576,900
2018/07/09 946 950 902 910 483,500
2018/07/06 913 942 902 931 507,200
2018/07/05 880 912 856 898 725,200
2018/07/04 869 894 869 884 704,100
2018/07/03 821 858 821 857 413,200
2018/07/02 857 866 812 815 377,700
2018/06/29 828 854 813 848 389,900
2018/06/28 839 839 801 820 532,200
2018/06/27 843 848 827 840 500,800
2018/06/26 888 902 846 852 820,600
2018/06/25 928 934 900 900 449,900
2018/06/22 955 974 933 943 352,600
2018/06/21 941 972 938 969 259,000
2018/06/20 921 942 900 935 736,000
2018/06/19 1,020 1,034 925 936 850,200
2018/06/18 1,039 1,043 1,001 1,032 416,900
2018/06/15 1,005 1,039 992 1,034 557,100
2018/06/14 1,004 1,010 972 972 336,400
2018/06/13 965 999 961 999 376,500
2018/06/12 980 994 951 960 386,200
2018/06/11 950 990 948 978 557,300
2018/06/08 919 938 919 935 210,200
2018/06/07 900 926 900 926 386,200
2018/06/06 890 902 881 896 440,900
2018/06/05 912 916 888 894 555,900
2018/06/04 914 924 900 908 566,900
2018/06/01 961 966 914 920 762,400
2018/05/31 970 978 959 970 457,500
2018/05/30 996 1,003 958 961 837,400
2018/05/29 1,033 1,035 1,008 1,022 214,900
2018/05/28 1,030 1,042 1,029 1,036 175,900
2018/05/25 1,021 1,040 1,021 1,028 144,300
2018/05/24 1,047 1,058 1,024 1,030 289,100
2018/05/23 1,020 1,048 1,017 1,047 300,800
2018/05/22 1,034 1,050 1,023 1,023 199,300
2018/05/21 1,028 1,044 1,025 1,033 174,500
2018/05/18 1,025 1,045 1,022 1,028 267,200
2018/05/17 1,015 1,033 1,005 1,015 335,000
2018/05/16 1,031 1,041 1,014 1,018 423,200
2018/05/15 1,087 1,087 1,055 1,059 236,200
2018/05/14 1,060 1,088 1,060 1,087 231,700
2018/05/11 1,050 1,070 1,048 1,059 229,400
2018/05/10 1,047 1,064 1,038 1,044 329,500
2018/05/09 1,066 1,076 1,044 1,048 401,700
2018/05/08 1,056 1,072 1,024 1,062 662,200
2018/05/07 1,120 1,122 1,069 1,071 447,000
2018/05/02 1,114 1,123 1,104 1,115 438,600
2018/05/01 1,111 1,129 1,099 1,107 547,100
2018/04/27 1,074 1,119 1,059 1,112 1,451,000
2018/04/26 1,020 1,065 1,004 1,058 1,144,000
2018/04/25 1,013 1,018 999 1,010 973,800
2018/04/24 1,042 1,046 1,008 1,035 1,025,100
2018/04/23 1,082 1,092 1,042 1,053 626,100
2018/04/20 1,100 1,138 1,077 1,101 908,600
2018/04/19 1,069 1,160 1,068 1,114 1,591,700
2018/04/18 1,018 1,077 1,006 1,069 1,566,200
2018/04/17 1,148 1,150 988 1,004 2,904,400
2018/04/16 1,229 1,250 1,185 1,185 1,526,900
2018/04/13 1,483 1,523 1,430 1,485 699,900
2018/04/12 1,442 1,466 1,425 1,441 320,300
2018/04/11 1,530 1,530 1,470 1,472 235,000
2018/04/10 1,502 1,532 1,502 1,518 243,300
2018/04/09 1,529 1,533 1,461 1,511 331,200
2018/04/06 1,545 1,553 1,509 1,509 293,700
2018/04/05 1,486 1,535 1,482 1,535 481,600
2018/04/04 1,470 1,483 1,460 1,480 165,000
2018/04/03 1,430 1,465 1,418 1,442 128,800
2018/04/02 1,483 1,489 1,452 1,460 177,200
2018/03/30 1,450 1,478 1,441 1,474 191,600
2018/03/29 1,385 1,449 1,384 1,449 253,000
2018/03/28 1,395 1,399 1,362 1,382 99,400
2018/03/27 1,380 1,400 1,357 1,391 150,500
2018/03/26 1,350 1,368 1,304 1,356 225,700
2018/03/23 1,375 1,403 1,372 1,377 191,300
2018/03/22 1,417 1,443 1,410 1,435 116,400
2018/03/20 1,380 1,446 1,380 1,427 242,800
2018/03/19 1,426 1,428 1,390 1,406 111,800
2018/03/16 1,422 1,456 1,417 1,440 548,300
2018/03/15 1,410 1,431 1,405 1,431 213,400
2018/03/14 1,361 1,413 1,361 1,410 294,000
2018/03/13 1,400 1,400 1,370 1,385 322,900
2018/03/12 1,412 1,414 1,387 1,400 233,200
2018/03/09 1,430 1,445 1,400 1,408 322,500
2018/03/08 1,435 1,447 1,405 1,424 237,000
2018/03/07 1,448 1,456 1,398 1,405 395,900
2018/03/06 1,475 1,485 1,410 1,459 829,500
2018/03/05 1,386 1,387 1,343 1,355 236,900
2018/03/02 1,333 1,395 1,327 1,387 330,600
2018/03/01 1,394 1,409 1,362 1,370 347,800
2018/02/28 1,405 1,439 1,385 1,412 378,300
2018/02/27 1,470 1,478 1,408 1,425 439,400
2018/02/26 1,371 1,450 1,368 1,432 410,100
2018/02/26 1 -> 3.00 分割
2018/02/23 4,240 4,240 4,020 4,050 155,100
2018/02/22 4,230 4,270 4,180 4,210 71,400
2018/02/21 4,285 4,340 4,155 4,270 139,100
2018/02/20 4,320 4,365 4,165 4,265 232,200
2018/02/19 3,935 4,315 3,925 4,260 200,900
2018/02/16 3,680 3,840 3,655 3,800 177,300
2018/02/15 3,670 3,770 3,665 3,680 151,700
2018/02/14 3,720 3,820 3,600 3,655 190,700
2018/02/13 3,830 3,935 3,695 3,710 151,300
2018/02/09 3,585 3,765 3,585 3,720 281,900
2018/02/08 3,850 3,940 3,845 3,910 160,900
2018/02/07 4,115 4,120 3,770 3,775 293,200
2018/02/06 4,050 4,125 3,700 3,765 502,701
2018/02/05 4,350 4,455 4,350 4,400 183,300
2018/02/02 4,560 4,560 4,475 4,485 135,900
2018/02/01 4,550 4,550 4,490 4,520 99,200
2018/01/31 4,560 4,615 4,480 4,490 158,200
2018/01/30 4,650 4,650 4,470 4,500 202,600
2018/01/29 4,570 4,660 4,555 4,660 269,900
2018/01/26 4,480 4,550 4,445 4,465 230,200
2018/01/25 4,480 4,515 4,415 4,415 191,500
2018/01/24 4,440 4,520 4,440 4,460 191,200
2018/01/23 4,460 4,495 4,400 4,495 186,900
2018/01/22 4,365 4,425 4,365 4,405 119,600
2018/01/19 4,500 4,500 4,350 4,395 287,000
2018/01/18 4,595 4,605 4,460 4,460 270,600
2018/01/17 4,645 4,660 4,525 4,530 321,100
2018/01/16 4,485 4,625 4,485 4,600 409,100
2018/01/15 4,650 4,680 4,405 4,510 1,237,000
2018/01/12 5,580 5,670 4,525 4,750 1,600,200
2018/01/11 5,470 5,550 5,390 5,520 207,700
2018/01/10 5,550 5,570 5,420 5,460 213,600
2018/01/09 5,340 5,540 5,310 5,500 290,800
2018/01/05 5,170 5,330 5,120 5,240 192,300
2018/01/04 4,995 5,210 4,985 5,170 258,900

このページの先頭へ