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 |