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
2020/12/30 512 534 505 530 506,200
2020/12/29 508 520 503 517 263,000
2020/12/28 516 522 499 508 335,800
2020/12/25 500 514 497 508 213,200
2020/12/24 488 508 487 502 281,600
2020/12/23 509 511 484 493 359,100
2020/12/22 507 517 503 508 379,400
2020/12/21 514 522 503 512 252,200
2020/12/18 505 520 503 513 319,600
2020/12/17 516 520 501 503 319,800
2020/12/16 518 527 515 520 285,700
2020/12/15 525 531 511 517 305,600
2020/12/14 517 537 513 533 449,200
2020/12/11 507 517 502 516 224,500
2020/12/10 523 523 506 509 313,600
2020/12/09 526 544 522 531 524,900
2020/12/08 504 529 501 525 642,100
2020/12/07 503 505 486 500 434,600
2020/12/04 528 537 484 502 1,030,400
2020/12/03 527 537 515 525 835,300
2020/12/02 538 554 520 533 1,576,600
2020/12/01 487 532 487 523 1,848,500
2020/11/30 495 496 476 487 1,632,800
2020/11/27 446 456 443 449 635,400
2020/11/26 447 461 445 451 628,800
2020/11/25 466 472 445 445 491,900
2020/11/24 465 466 456 465 659,900
2020/11/20 466 473 456 459 394,500
2020/11/19 478 480 454 467 901,800
2020/11/18 498 499 476 480 768,800
2020/11/17 485 509 481 495 1,057,800
2020/11/16 502 513 467 479 2,028,900
2020/11/13 501 517 500 512 751,700
2020/11/12 502 510 493 509 722,500
2020/11/11 499 517 492 508 1,623,800
2020/11/10 472 520 468 498 3,067,700
2020/11/09 422 445 411 440 1,406,700
2020/11/06 418 436 411 414 1,573,500
2020/11/05 386 396 380 394 514,500
2020/11/04 382 393 369 385 567,800
2020/11/02 398 398 367 375 721,800
2020/10/30 390 408 386 400 1,112,100
2020/10/29 357 391 355 390 770,700
2020/10/28 360 366 354 365 395,900
2020/10/27 362 363 355 362 420,200
2020/10/26 372 379 365 367 196,700
2020/10/23 376 377 366 374 246,700
2020/10/22 378 381 369 372 261,600
2020/10/21 377 388 377 380 343,100
2020/10/20 374 391 374 381 689,200
2020/10/19 355 375 352 369 533,300
2020/10/16 358 372 352 360 1,322,600
2020/10/15 409 409 398 401 349,400
2020/10/14 404 409 401 407 125,400
2020/10/13 410 413 403 406 211,500
2020/10/12 406 414 404 412 219,900
2020/10/09 407 411 395 410 472,200
2020/10/08 418 419 398 404 544,900
2020/10/07 408 412 402 410 287,500
2020/10/06 404 415 401 408 457,100
2020/10/05 396 402 391 401 302,900
2020/10/02 398 409 384 390 519,600
2020/09/30 406 409 392 395 396,600
2020/09/29 399 406 392 406 406,600
2020/09/28 390 398 384 397 421,200
2020/09/25 385 392 379 385 349,800
2020/09/24 398 398 376 381 603,000
2020/09/23 404 406 396 401 382,600
2020/09/18 402 411 398 402 382,200
2020/09/17 403 411 393 398 417,200
2020/09/16 400 418 399 405 1,006,500
2020/09/15 381 394 378 394 543,800
2020/09/14 371 389 371 383 626,600
2020/09/11 365 371 359 369 366,900
2020/09/10 365 368 359 364 287,000
2020/09/09 364 370 359 362 321,000
2020/09/08 365 369 357 369 451,000
2020/09/07 370 378 364 367 635,000
2020/09/04 360 369 359 367 677,200
2020/09/03 359 370 353 369 594,600
2020/09/02 364 364 355 357 363,300
2020/09/01 352 367 346 360 745,200
2020/08/31 346 362 345 357 610,700
2020/08/28 358 363 334 338 764,900
2020/08/27 360 362 354 357 490,300
2020/08/26 345 362 343 358 656,600
2020/08/25 350 353 343 346 461,000
2020/08/24 337 346 333 345 436,700
2020/08/21 331 339 325 336 612,400
2020/08/20 324 336 319 326 523,800
2020/08/19 320 327 314 322 809,500
2020/08/18 311 324 306 320 671,500
2020/08/17 330 332 308 311 1,011,900
2020/08/14 304 337 303 332 1,966,700
2020/08/13 300 307 295 303 475,200
2020/08/12 297 303 289 298 763,800
2020/08/11 294 302 289 296 771,200
2020/08/07 278 288 270 286 717,600
2020/08/06 281 281 276 278 358,800
2020/08/05 287 287 275 283 626,700
2020/08/04 281 290 276 290 715,200
2020/08/03 277 281 268 276 391,400
2020/07/31 290 295 269 272 608,400
2020/07/30 280 297 279 296 811,700
2020/07/29 281 288 276 276 519,200
2020/07/28 295 299 284 286 497,900
2020/07/27 296 296 286 296 320,800
2020/07/22 298 302 290 298 554,000
2020/07/21 297 306 294 299 610,500
2020/07/20 300 301 285 297 781,400
2020/07/17 317 329 301 301 1,157,500
2020/07/16 323 327 308 319 1,187,600
2020/07/15 314 329 313 328 865,100
2020/07/14 323 325 308 314 891,200
2020/07/13 329 331 322 329 703,600
2020/07/10 342 343 329 329 793,000
2020/07/09 368 369 336 346 2,512,300
2020/07/08 355 387 354 376 3,236,300
2020/07/07 343 350 324 332 769,900
2020/07/06 326 343 322 343 601,800
2020/07/03 329 337 322 329 814,900
2020/07/02 343 352 331 332 882,700
2020/07/01 356 356 338 338 757,600
2020/06/30 365 372 348 354 676,200
2020/06/29 372 373 356 357 725,700
2020/06/26 384 391 369 378 676,100
2020/06/25 373 384 361 377 1,031,900
2020/06/24 371 394 370 378 1,270,600
2020/06/23 365 378 359 364 622,300
2020/06/22 364 365 352 360 465,000
2020/06/19 368 378 364 364 540,700
2020/06/18 369 375 361 364 420,200
2020/06/17 374 380 361 369 627,500
2020/06/16 368 386 368 377 1,219,500
2020/06/15 383 386 342 346 1,025,500
2020/06/12 354 382 341 376 1,263,900
2020/06/11 397 402 372 378 966,900
2020/06/10 395 410 387 397 1,040,300
2020/06/09 386 411 372 396 1,662,300
2020/06/08 356 384 355 380 1,544,000
2020/06/05 360 361 343 346 1,007,900
2020/06/04 371 371 346 358 687,700
2020/06/03 376 384 362 366 537,700
2020/06/02 356 375 355 368 779,700
2020/06/01 360 361 344 352 739,000
2020/05/29 353 368 353 355 1,094,400
2020/05/28 369 377 350 361 791,900
2020/05/27 370 370 351 362 1,020,100
2020/05/26 357 387 357 376 1,540,300
2020/05/25 325 348 324 347 871,400
2020/05/22 316 327 315 317 419,200
2020/05/21 333 333 318 319 527,900
2020/05/20 337 337 321 333 509,100
2020/05/19 350 358 332 336 612,800
2020/05/18 319 345 319 344 575,900
2020/05/15 339 340 307 324 751,600
2020/05/14 347 352 329 332 738,900
2020/05/13 379 379 346 346 1,144,300
2020/05/12 381 388 358 380 1,283,900
2020/05/11 346 383 346 378 1,966,500
2020/05/08 310 345 304 341 1,059,700
2020/05/07 302 314 300 305 607,900
2020/05/01 288 300 285 299 552,700
2020/04/30 293 298 286 293 688,900
2020/04/28 270 283 270 278 530,100
2020/04/27 259 273 258 267 405,600
2020/04/24 255 261 252 257 238,800
2020/04/23 248 265 243 263 592,500
2020/04/22 253 254 240 245 452,600
2020/04/21 286 286 259 261 886,500
2020/04/20 271 290 266 289 786,600
2020/04/17 268 273 257 263 492,700
2020/04/16 239 266 239 260 854,700
2020/04/15 245 253 231 241 824,200
2020/04/14 237 249 228 244 876,000
2020/04/13 256 261 240 241 470,600
2020/04/10 277 282 251 256 491,400
2020/04/09 264 272 259 266 450,400
2020/04/08 242 258 230 258 466,200
2020/04/07 232 244 225 241 581,200
2020/04/06 215 226 200 224 876,100
2020/04/03 235 238 216 218 481,100
2020/04/02 233 237 223 236 394,500
2020/04/01 238 246 226 234 470,700
2020/03/31 246 247 230 233 625,300
2020/03/30 239 249 234 249 297,600
2020/03/27 255 255 240 255 471,100
2020/03/26 266 268 243 245 758,000
2020/03/25 330 334 268 282 1,054,100
2020/03/24 230 280 230 280 1,120,000
2020/03/23 217 230 216 229 960,700
2020/03/19 251 258 201 201 1,209,000
2020/03/18 269 277 251 256 720,500
2020/03/17 245 278 245 273 632,200
2020/03/16 288 288 260 261 433,900
2020/03/13 261 275 243 264 743,000
2020/03/12 300 308 293 299 806,000
2020/03/11 328 334 311 311 526,100
2020/03/10 315 340 295 334 804,700
2020/03/09 337 347 321 325 591,800
2020/03/06 367 368 351 356 329,800
2020/03/05 382 388 365 375 372,200
2020/03/04 370 389 368 379 520,400
2020/03/03 406 411 373 375 606,300
2020/03/02 369 407 369 393 846,900
2020/02/28 393 401 371 377 970,400
2020/02/27 418 425 406 415 453,500
2020/02/26 424 438 418 426 405,700
2020/02/25 416 439 416 431 513,300
2020/02/21 454 466 450 452 359,500
2020/02/20 471 479 453 457 250,100
2020/02/19 468 479 468 471 168,100
2020/02/18 474 479 464 470 202,200
2020/02/17 480 491 474 481 203,500
2020/02/14 502 503 483 487 358,700
2020/02/13 500 512 499 504 135,700
2020/02/12 503 506 495 500 245,900
2020/02/10 516 518 502 504 272,500
2020/02/07 533 536 518 520 362,800
2020/02/06 522 542 521 534 473,900
2020/02/05 525 528 512 513 306,100
2020/02/04 502 519 501 512 186,700
2020/02/03 504 513 487 504 473,800
2020/01/31 510 521 507 514 191,300
2020/01/30 521 522 507 511 278,200
2020/01/29 520 534 512 521 272,200
2020/01/28 500 529 495 520 577,700
2020/01/27 502 519 502 505 395,600
2020/01/24 535 540 512 518 549,100
2020/01/23 543 548 525 530 611,100
2020/01/22 551 558 545 548 334,400
2020/01/21 570 570 546 551 451,000
2020/01/20 560 577 560 563 333,800
2020/01/17 574 574 554 558 513,400
2020/01/16 581 584 567 576 379,700
2020/01/15 596 609 579 581 262,200
2020/01/14 600 620 589 594 478,600
2020/01/10 600 606 595 600 265,700
2020/01/09 611 611 601 604 159,400
2020/01/08 612 614 595 602 310,100
2020/01/07 615 618 608 616 230,300
2020/01/06 607 621 601 615 451,100

このページの先頭へ