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
2019/12/30 618 620 603 610 430,300
2019/12/27 615 635 615 626 654,400
2019/12/26 621 628 620 621 253,500
2019/12/25 630 633 618 628 163,000
2019/12/24 624 629 618 623 287,700
2019/12/23 634 639 622 624 193,000
2019/12/20 626 633 620 631 423,200
2019/12/19 643 650 629 632 337,700
2019/12/18 660 665 640 645 314,900
2019/12/17 660 661 641 658 399,400
2019/12/16 672 672 658 659 333,800
2019/12/13 692 692 677 680 125,900
2019/12/12 690 691 669 679 199,200
2019/12/11 700 706 691 694 155,600
2019/12/10 704 710 694 702 165,700
2019/12/09 682 707 680 704 229,400
2019/12/06 687 693 673 678 300,500
2019/12/05 717 717 687 687 361,700
2019/12/04 721 723 711 713 139,600
2019/12/03 711 727 701 723 216,900
2019/12/02 726 735 717 717 185,600
2019/11/29 730 738 723 729 210,000
2019/11/28 728 741 725 725 219,000
2019/11/27 715 726 715 719 147,300
2019/11/26 729 729 710 718 250,700
2019/11/25 735 740 720 728 392,500
2019/11/22 721 754 717 750 607,100
2019/11/21 700 712 691 710 370,400
2019/11/20 690 726 690 703 952,700
2019/11/19 690 694 654 664 597,000
2019/11/18 695 701 687 696 163,300
2019/11/15 687 703 678 685 224,000
2019/11/14 720 726 682 687 553,400
2019/11/13 744 744 723 729 313,700
2019/11/12 780 780 741 742 467,100
2019/11/11 778 783 774 779 220,500
2019/11/08 775 787 772 777 242,100
2019/11/07 763 773 760 769 119,200
2019/11/06 766 766 759 763 147,200
2019/11/05 765 766 756 761 187,900
2019/11/01 729 751 729 748 233,200
2019/10/31 741 750 733 736 213,200
2019/10/30 737 748 735 744 212,500
2019/10/29 738 749 735 738 145,100
2019/10/28 748 767 732 735 346,700
2019/10/25 724 737 713 733 259,500
2019/10/24 745 748 720 727 214,200
2019/10/23 726 745 724 741 248,300
2019/10/21 711 728 707 720 245,400
2019/10/18 709 720 702 706 305,200
2019/10/17 703 708 683 703 599,000
2019/10/16 730 759 689 693 1,629,300
2019/10/15 760 775 740 768 482,100
2019/10/11 752 756 742 748 131,700
2019/10/10 780 781 749 752 222,400
2019/10/09 784 784 773 775 109,300
2019/10/08 782 798 781 793 148,500
2019/10/07 796 798 767 774 154,700
2019/10/04 772 796 772 783 237,800
2019/10/03 766 776 755 765 187,300
2019/10/02 797 805 774 776 413,000
2019/10/01 800 807 794 800 199,900
2019/09/30 796 814 787 787 213,900
2019/09/27 800 807 795 801 176,800
2019/09/26 803 820 792 800 180,400
2019/09/25 828 833 804 805 179,100
2019/09/24 852 865 834 836 138,900
2019/09/20 869 871 851 856 115,200
2019/09/19 863 887 863 871 129,300
2019/09/18 840 860 838 852 169,000
2019/09/17 826 860 822 846 114,800
2019/09/13 870 870 836 841 223,200
2019/09/12 886 887 864 864 104,500
2019/09/11 871 878 857 871 142,200
2019/09/10 924 924 873 875 227,100
2019/09/09 892 928 892 924 214,600
2019/09/06 889 896 867 890 139,500
2019/09/05 875 898 875 881 173,800
2019/09/04 868 882 863 875 124,200
2019/09/03 876 881 869 877 81,200
2019/09/02 887 890 866 882 150,700
2019/08/30 888 898 882 895 162,900
2019/08/29 854 885 854 876 390,100
2019/08/28 867 867 833 839 137,400
2019/08/27 851 874 850 867 245,600
2019/08/26 841 853 832 840 307,200
2019/08/23 847 883 844 872 389,800
2019/08/22 830 852 830 848 260,200
2019/08/21 823 846 819 825 687,100
2019/08/20 790 790 771 786 133,500
2019/08/19 773 788 763 784 288,200
2019/08/16 725 783 724 777 822,100
2019/08/15 700 725 697 722 363,100
2019/08/14 712 715 703 714 71,400
2019/08/13 698 713 695 703 113,000
2019/08/09 731 736 717 718 118,300
2019/08/08 725 750 725 729 226,000
2019/08/07 704 728 696 719 153,500
2019/08/06 665 706 662 704 302,200
2019/08/05 710 710 667 685 517,000
2019/08/02 745 745 711 714 252,500
2019/08/01 747 753 739 751 130,000
2019/07/31 753 765 744 748 204,600
2019/07/30 773 775 754 757 312,700
2019/07/29 792 801 776 777 122,900
2019/07/26 793 803 787 792 104,900
2019/07/25 791 800 778 797 184,200
2019/07/24 813 817 793 793 185,100
2019/07/23 798 817 789 807 139,300
2019/07/22 813 824 799 799 276,300
2019/07/19 811 845 811 827 215,700
2019/07/18 831 831 792 804 643,400
2019/07/17 900 916 840 843 988,800
2019/07/16 904 920 787 850 1,123,700
2019/07/12 893 897 878 892 194,300
2019/07/11 884 898 877 889 146,400
2019/07/10 875 894 871 884 153,800
2019/07/09 877 884 869 880 151,500
2019/07/08 885 891 874 880 305,700
2019/07/05 879 880 866 879 113,300
2019/07/04 872 886 872 879 152,000
2019/07/03 888 891 859 869 284,300
2019/07/02 851 892 851 890 400,600
2019/07/01 830 861 829 851 231,400
2019/06/28 834 855 812 821 221,100
2019/06/27 802 828 802 827 125,700
2019/06/26 801 808 791 801 50,400
2019/06/25 810 811 792 795 114,600
2019/06/24 803 812 788 811 142,600
2019/06/21 826 831 802 802 136,600
2019/06/20 821 823 799 811 168,100
2019/06/19 819 820 796 815 148,800
2019/06/18 833 838 805 809 127,600
2019/06/17 838 843 820 827 93,600
2019/06/14 815 831 807 827 114,000
2019/06/13 846 851 814 816 216,000
2019/06/12 841 858 841 846 109,800
2019/06/11 857 863 847 850 112,500
2019/06/10 861 877 855 862 140,200
2019/06/07 861 869 840 846 205,000
2019/06/06 841 862 840 853 205,200
2019/06/05 841 858 830 855 297,500
2019/06/04 788 816 777 816 326,500
2019/06/03 805 809 781 788 221,900
2019/05/31 828 835 810 813 216,900
2019/05/30 830 836 815 824 231,900
2019/05/29 855 856 833 833 169,800
2019/05/28 864 872 853 860 255,700
2019/05/27 845 868 843 864 220,700
2019/05/24 845 861 826 842 272,800
2019/05/23 871 885 863 868 207,100
2019/05/22 885 891 869 876 184,200
2019/05/21 884 888 870 884 357,900
2019/05/20 885 907 857 903 457,000
2019/05/17 936 936 897 909 196,600
2019/05/16 916 938 902 921 262,300
2019/05/15 913 934 898 925 340,600
2019/05/14 911 915 885 898 437,800
2019/05/13 956 961 927 938 242,500
2019/05/10 958 975 941 953 272,700
2019/05/09 981 982 948 958 384,400
2019/05/08 1,050 1,051 988 989 421,300
2019/05/07 1,062 1,080 1,047 1,073 366,500
2019/04/26 1,066 1,066 1,032 1,062 291,300
2019/04/25 1,068 1,072 1,040 1,070 224,700
2019/04/24 1,045 1,075 1,045 1,070 329,500
2019/04/23 1,059 1,068 1,026 1,044 376,200
2019/04/22 1,092 1,114 1,046 1,059 651,400
2019/04/19 1,082 1,090 1,042 1,071 736,800
2019/04/18 984 1,073 982 1,073 1,537,700
2019/04/17 950 983 935 981 472,700
2019/04/16 987 1,015 956 965 1,732,500
2019/04/15 870 900 865 876 319,300
2019/04/12 855 878 850 856 256,000
2019/04/11 868 875 841 857 382,900
2019/04/10 867 885 860 878 194,500
2019/04/09 895 903 875 886 316,600
2019/04/08 917 925 904 909 119,700
2019/04/05 904 923 898 917 220,300
2019/04/04 898 915 871 906 215,500
2019/04/03 888 919 866 908 354,900
2019/04/02 955 959 871 880 572,100
2019/04/01 969 988 946 949 192,500
2019/03/29 989 989 957 968 144,600
2019/03/28 980 984 951 977 251,200
2019/03/27 969 1,016 969 989 449,400
2019/03/26 985 994 947 956 333,000
2019/03/25 965 987 951 979 312,600
2019/03/22 997 1,018 980 988 517,900
2019/03/20 975 994 969 989 260,200
2019/03/19 975 981 959 977 271,800
2019/03/18 932 979 930 972 350,300
2019/03/15 969 981 925 935 680,600
2019/03/14 900 968 892 962 946,300
2019/03/13 880 897 863 891 312,500
2019/03/12 863 904 853 890 355,500
2019/03/11 871 873 837 859 370,400
2019/03/08 929 931 863 871 658,800
2019/03/07 937 946 926 944 254,300
2019/03/06 942 942 917 940 248,400
2019/03/05 916 943 915 942 343,300
2019/03/04 919 932 907 924 276,300
2019/03/01 918 935 902 924 248,500
2019/02/28 919 926 900 908 377,400
2019/02/27 913 933 900 925 353,200
2019/02/26 903 920 890 919 297,500
2019/02/25 896 918 881 911 247,100
2019/02/22 888 903 876 896 276,400
2019/02/21 893 893 853 885 511,000
2019/02/20 945 946 881 901 813,600
2019/02/19 930 950 923 949 375,600
2019/02/18 914 941 904 939 889,000
2019/02/15 900 914 878 896 731,200
2019/02/14 863 888 848 886 522,800
2019/02/13 895 900 862 866 445,800
2019/02/12 850 884 840 881 611,000
2019/02/08 847 869 831 843 455,500
2019/02/07 845 862 818 862 531,700
2019/02/06 853 857 829 856 433,100
2019/02/05 857 862 832 857 575,100
2019/02/04 840 872 817 838 1,109,800
2019/02/01 837 849 812 833 1,037,600
2019/01/31 758 844 757 837 2,149,100
2019/01/30 740 775 733 743 914,000
2019/01/29 720 754 716 749 965,500
2019/01/28 690 727 689 714 898,800
2019/01/25 685 707 677 684 508,700
2019/01/24 671 683 666 678 311,100
2019/01/23 683 687 661 680 404,400
2019/01/22 680 687 668 678 381,900
2019/01/21 707 710 667 674 684,100
2019/01/18 704 707 683 697 1,101,200
2019/01/17 647 714 642 704 4,060,200
2019/01/16 596 646 576 646 1,044,800
2019/01/15 543 558 532 546 313,200
2019/01/11 560 564 539 553 357,500
2019/01/10 559 569 539 558 250,300
2019/01/09 565 586 556 565 282,700
2019/01/08 534 571 534 562 467,300
2019/01/07 540 560 529 530 343,200
2019/01/04 510 536 505 530 378,200

このページの先頭へ