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 |
---|---|---|---|---|---|
2021/12/30 | 600 | 607 | 588 | 604 | 107,400 |
2021/12/29 | 596 | 610 | 596 | 598 | 80,600 |
2021/12/28 | 604 | 604 | 587 | 599 | 105,500 |
2021/12/27 | 594 | 595 | 580 | 586 | 189,000 |
2021/12/24 | 609 | 611 | 596 | 598 | 112,300 |
2021/12/23 | 616 | 616 | 604 | 608 | 58,700 |
2021/12/22 | 609 | 619 | 602 | 615 | 141,900 |
2021/12/21 | 587 | 603 | 586 | 599 | 160,900 |
2021/12/20 | 599 | 604 | 577 | 577 | 165,900 |
2021/12/17 | 611 | 613 | 592 | 599 | 200,100 |
2021/12/16 | 639 | 642 | 611 | 619 | 161,800 |
2021/12/15 | 615 | 629 | 612 | 619 | 110,900 |
2021/12/14 | 632 | 634 | 611 | 616 | 195,600 |
2021/12/13 | 654 | 659 | 629 | 634 | 116,200 |
2021/12/10 | 675 | 677 | 642 | 644 | 195,700 |
2021/12/09 | 676 | 689 | 674 | 677 | 75,500 |
2021/12/08 | 680 | 689 | 673 | 677 | 143,200 |
2021/12/07 | 660 | 676 | 656 | 671 | 141,400 |
2021/12/06 | 667 | 667 | 637 | 657 | 331,900 |
2021/12/03 | 652 | 667 | 631 | 667 | 470,500 |
2021/12/02 | 652 | 657 | 626 | 632 | 289,800 |
2021/12/01 | 665 | 670 | 636 | 662 | 317,900 |
2021/11/30 | 700 | 715 | 664 | 669 | 299,600 |
2021/11/29 | 690 | 720 | 685 | 690 | 316,900 |
2021/11/26 | 748 | 748 | 709 | 719 | 263,000 |
2021/11/25 | 770 | 774 | 739 | 743 | 204,200 |
2021/11/24 | 795 | 795 | 762 | 762 | 147,600 |
2021/11/22 | 778 | 798 | 771 | 790 | 111,000 |
2021/11/19 | 808 | 809 | 779 | 779 | 222,400 |
2021/11/18 | 813 | 815 | 802 | 808 | 91,400 |
2021/11/17 | 827 | 834 | 804 | 817 | 249,100 |
2021/11/16 | 800 | 831 | 800 | 825 | 254,100 |
2021/11/15 | 780 | 806 | 774 | 798 | 372,700 |
2021/11/12 | 753 | 778 | 750 | 773 | 261,500 |
2021/11/11 | 760 | 760 | 741 | 753 | 156,200 |
2021/11/10 | 755 | 764 | 738 | 764 | 212,900 |
2021/11/09 | 809 | 811 | 765 | 765 | 356,000 |
2021/11/08 | 809 | 825 | 799 | 819 | 442,700 |
2021/11/05 | 770 | 803 | 761 | 795 | 518,500 |
2021/11/04 | 756 | 766 | 745 | 765 | 241,000 |
2021/11/02 | 746 | 750 | 734 | 742 | 166,500 |
2021/11/01 | 719 | 748 | 718 | 748 | 284,300 |
2021/10/29 | 707 | 715 | 701 | 705 | 189,500 |
2021/10/28 | 712 | 717 | 701 | 706 | 147,800 |
2021/10/27 | 733 | 733 | 709 | 716 | 184,900 |
2021/10/26 | 721 | 744 | 717 | 732 | 185,600 |
2021/10/25 | 721 | 729 | 709 | 722 | 186,000 |
2021/10/22 | 715 | 734 | 704 | 727 | 283,600 |
2021/10/21 | 740 | 745 | 715 | 716 | 330,000 |
2021/10/20 | 767 | 769 | 736 | 740 | 513,100 |
2021/10/19 | 786 | 805 | 772 | 773 | 642,100 |
2021/10/18 | 798 | 824 | 777 | 785 | 1,092,500 |
2021/10/15 | 728 | 785 | 723 | 785 | 1,448,300 |
2021/10/14 | 689 | 693 | 677 | 687 | 114,000 |
2021/10/13 | 699 | 701 | 685 | 690 | 140,200 |
2021/10/12 | 702 | 702 | 682 | 689 | 188,500 |
2021/10/11 | 703 | 718 | 694 | 712 | 145,300 |
2021/10/08 | 674 | 712 | 672 | 697 | 380,800 |
2021/10/07 | 689 | 689 | 661 | 674 | 322,100 |
2021/10/06 | 727 | 737 | 679 | 685 | 390,500 |
2021/10/05 | 724 | 735 | 693 | 724 | 460,800 |
2021/10/04 | 713 | 737 | 713 | 726 | 321,000 |
2021/10/01 | 705 | 718 | 690 | 698 | 288,200 |
2021/09/30 | 687 | 719 | 680 | 708 | 508,900 |
2021/09/29 | 657 | 687 | 656 | 687 | 309,700 |
2021/09/28 | 669 | 672 | 658 | 668 | 334,800 |
2021/09/27 | 658 | 671 | 652 | 663 | 331,300 |
2021/09/24 | 643 | 663 | 634 | 660 | 518,000 |
2021/09/22 | 621 | 630 | 613 | 623 | 175,200 |
2021/09/21 | 624 | 630 | 614 | 626 | 150,200 |
2021/09/17 | 635 | 649 | 627 | 644 | 152,800 |
2021/09/16 | 649 | 649 | 620 | 633 | 162,000 |
2021/09/15 | 641 | 648 | 637 | 641 | 167,200 |
2021/09/14 | 635 | 655 | 631 | 653 | 373,200 |
2021/09/13 | 625 | 632 | 619 | 628 | 118,100 |
2021/09/10 | 622 | 628 | 619 | 626 | 127,000 |
2021/09/09 | 620 | 623 | 611 | 616 | 112,100 |
2021/09/08 | 629 | 635 | 616 | 623 | 138,500 |
2021/09/07 | 632 | 636 | 620 | 630 | 146,500 |
2021/09/06 | 622 | 630 | 611 | 625 | 262,000 |
2021/09/03 | 595 | 612 | 595 | 604 | 182,400 |
2021/09/02 | 610 | 619 | 591 | 596 | 174,400 |
2021/09/01 | 606 | 618 | 599 | 608 | 175,600 |
2021/08/31 | 605 | 610 | 601 | 609 | 123,200 |
2021/08/30 | 606 | 617 | 605 | 609 | 103,400 |
2021/08/27 | 602 | 612 | 596 | 605 | 118,700 |
2021/08/26 | 597 | 615 | 597 | 611 | 151,300 |
2021/08/25 | 604 | 611 | 590 | 597 | 175,000 |
2021/08/24 | 595 | 606 | 589 | 600 | 203,700 |
2021/08/23 | 569 | 583 | 569 | 575 | 128,200 |
2021/08/20 | 576 | 588 | 557 | 563 | 245,500 |
2021/08/19 | 595 | 604 | 579 | 580 | 220,600 |
2021/08/18 | 594 | 615 | 594 | 610 | 172,600 |
2021/08/17 | 621 | 624 | 588 | 595 | 375,800 |
2021/08/16 | 651 | 654 | 620 | 623 | 381,800 |
2021/08/13 | 670 | 670 | 655 | 660 | 142,200 |
2021/08/12 | 697 | 698 | 672 | 673 | 125,600 |
2021/08/11 | 685 | 701 | 682 | 687 | 313,700 |
2021/08/10 | 661 | 685 | 658 | 677 | 357,400 |
2021/08/06 | 650 | 667 | 646 | 658 | 231,500 |
2021/08/05 | 661 | 669 | 644 | 657 | 354,700 |
2021/08/04 | 668 | 682 | 661 | 661 | 336,700 |
2021/08/03 | 671 | 678 | 661 | 668 | 249,300 |
2021/08/02 | 726 | 727 | 661 | 674 | 749,900 |
2021/07/30 | 735 | 750 | 727 | 733 | 436,800 |
2021/07/29 | 710 | 744 | 709 | 744 | 966,500 |
2021/07/28 | 698 | 706 | 680 | 682 | 192,000 |
2021/07/27 | 688 | 707 | 676 | 702 | 221,600 |
2021/07/26 | 703 | 709 | 686 | 688 | 187,000 |
2021/07/21 | 683 | 712 | 676 | 697 | 402,400 |
2021/07/20 | 691 | 697 | 667 | 667 | 314,100 |
2021/07/19 | 701 | 730 | 701 | 704 | 414,600 |
2021/07/16 | 663 | 723 | 659 | 716 | 828,900 |
2021/07/15 | 678 | 694 | 642 | 657 | 531,500 |
2021/07/14 | 675 | 680 | 663 | 678 | 177,700 |
2021/07/13 | 688 | 690 | 674 | 675 | 178,500 |
2021/07/12 | 685 | 689 | 679 | 686 | 137,400 |
2021/07/09 | 650 | 671 | 645 | 667 | 223,900 |
2021/07/08 | 678 | 684 | 658 | 660 | 280,300 |
2021/07/07 | 690 | 700 | 677 | 683 | 365,100 |
2021/07/06 | 711 | 720 | 699 | 705 | 518,000 |
2021/07/05 | 695 | 695 | 676 | 680 | 337,300 |
2021/07/02 | 694 | 703 | 682 | 697 | 163,500 |
2021/07/01 | 707 | 707 | 689 | 694 | 252,500 |
2021/06/30 | 717 | 720 | 699 | 700 | 157,000 |
2021/06/29 | 725 | 732 | 708 | 710 | 154,500 |
2021/06/28 | 729 | 750 | 721 | 729 | 182,000 |
2021/06/25 | 710 | 749 | 707 | 728 | 447,500 |
2021/06/24 | 702 | 710 | 691 | 695 | 164,700 |
2021/06/23 | 726 | 726 | 702 | 703 | 159,400 |
2021/06/22 | 729 | 729 | 714 | 720 | 217,100 |
2021/06/21 | 686 | 710 | 684 | 705 | 290,600 |
2021/06/18 | 731 | 738 | 692 | 695 | 344,500 |
2021/06/17 | 734 | 743 | 729 | 732 | 166,400 |
2021/06/16 | 721 | 733 | 716 | 724 | 219,400 |
2021/06/15 | 737 | 743 | 721 | 722 | 220,800 |
2021/06/14 | 769 | 769 | 737 | 741 | 230,800 |
2021/06/11 | 792 | 800 | 763 | 763 | 292,800 |
2021/06/10 | 787 | 795 | 773 | 788 | 309,900 |
2021/06/09 | 762 | 795 | 762 | 786 | 468,700 |
2021/06/08 | 785 | 822 | 772 | 774 | 566,200 |
2021/06/07 | 764 | 778 | 757 | 776 | 405,700 |
2021/06/04 | 729 | 755 | 725 | 750 | 475,800 |
2021/06/03 | 709 | 718 | 694 | 714 | 312,800 |
2021/06/02 | 683 | 694 | 679 | 682 | 157,800 |
2021/06/01 | 682 | 694 | 680 | 687 | 175,600 |
2021/05/31 | 699 | 699 | 669 | 673 | 236,400 |
2021/05/28 | 702 | 709 | 692 | 699 | 222,400 |
2021/05/27 | 701 | 701 | 685 | 685 | 104,300 |
2021/05/26 | 680 | 702 | 677 | 689 | 225,300 |
2021/05/25 | 710 | 714 | 681 | 683 | 212,500 |
2021/05/24 | 703 | 714 | 689 | 702 | 277,500 |
2021/05/21 | 732 | 740 | 702 | 702 | 369,600 |
2021/05/20 | 722 | 745 | 718 | 739 | 343,200 |
2021/05/19 | 706 | 734 | 705 | 730 | 262,100 |
2021/05/18 | 684 | 724 | 681 | 722 | 408,400 |
2021/05/17 | 690 | 698 | 676 | 684 | 284,700 |
2021/05/14 | 683 | 699 | 674 | 686 | 510,000 |
2021/05/13 | 661 | 666 | 639 | 643 | 333,800 |
2021/05/12 | 694 | 694 | 659 | 664 | 398,000 |
2021/05/11 | 736 | 738 | 674 | 687 | 919,400 |
2021/05/10 | 740 | 744 | 716 | 736 | 620,300 |
2021/05/07 | 715 | 749 | 702 | 744 | 571,900 |
2021/05/06 | 692 | 717 | 691 | 715 | 475,300 |
2021/04/30 | 673 | 707 | 671 | 684 | 601,300 |
2021/04/28 | 659 | 671 | 659 | 666 | 194,600 |
2021/04/27 | 674 | 682 | 659 | 666 | 258,100 |
2021/04/26 | 643 | 677 | 641 | 675 | 413,900 |
2021/04/23 | 624 | 643 | 617 | 633 | 421,200 |
2021/04/22 | 613 | 634 | 602 | 624 | 1,031,600 |
2021/04/21 | 695 | 695 | 631 | 636 | 856,100 |
2021/04/20 | 700 | 713 | 699 | 700 | 202,500 |
2021/04/19 | 720 | 732 | 707 | 715 | 301,500 |
2021/04/16 | 686 | 716 | 679 | 716 | 613,300 |
2021/04/15 | 768 | 770 | 680 | 683 | 666,300 |
2021/04/14 | 755 | 762 | 741 | 756 | 164,900 |
2021/04/13 | 734 | 757 | 727 | 748 | 167,400 |
2021/04/12 | 735 | 742 | 729 | 730 | 71,600 |
2021/04/09 | 738 | 746 | 722 | 737 | 164,100 |
2021/04/08 | 741 | 741 | 721 | 736 | 97,000 |
2021/04/07 | 736 | 743 | 728 | 741 | 106,300 |
2021/04/06 | 728 | 734 | 719 | 731 | 117,800 |
2021/04/05 | 724 | 738 | 721 | 733 | 156,300 |
2021/04/02 | 729 | 735 | 718 | 724 | 169,400 |
2021/04/01 | 708 | 734 | 708 | 734 | 228,900 |
2021/03/31 | 686 | 713 | 673 | 703 | 269,600 |
2021/03/30 | 679 | 696 | 675 | 683 | 589,200 |
2021/03/29 | 707 | 721 | 686 | 689 | 984,800 |
2021/03/26 | 740 | 760 | 736 | 752 | 320,300 |
2021/03/25 | 701 | 742 | 700 | 732 | 466,100 |
2021/03/24 | 765 | 770 | 699 | 703 | 843,800 |
2021/03/23 | 804 | 809 | 763 | 765 | 392,800 |
2021/03/22 | 821 | 831 | 811 | 812 | 321,300 |
2021/03/19 | 825 | 831 | 812 | 822 | 313,600 |
2021/03/18 | 830 | 840 | 822 | 830 | 355,600 |
2021/03/17 | 800 | 826 | 791 | 818 | 359,300 |
2021/03/16 | 821 | 839 | 802 | 803 | 623,200 |
2021/03/15 | 800 | 838 | 800 | 833 | 696,500 |
2021/03/12 | 773 | 808 | 767 | 799 | 717,200 |
2021/03/11 | 761 | 774 | 757 | 765 | 334,000 |
2021/03/10 | 758 | 770 | 747 | 765 | 304,800 |
2021/03/09 | 747 | 770 | 726 | 767 | 452,300 |
2021/03/08 | 744 | 762 | 743 | 746 | 357,700 |
2021/03/05 | 727 | 739 | 701 | 738 | 652,400 |
2021/03/04 | 715 | 740 | 715 | 737 | 613,800 |
2021/03/03 | 710 | 730 | 704 | 715 | 459,900 |
2021/03/02 | 708 | 728 | 694 | 704 | 428,100 |
2021/03/01 | 725 | 725 | 680 | 706 | 534,300 |
2021/02/26 | 705 | 730 | 693 | 714 | 614,300 |
2021/02/25 | 744 | 770 | 723 | 725 | 868,000 |
2021/02/24 | 709 | 744 | 707 | 716 | 705,800 |
2021/02/22 | 694 | 739 | 694 | 722 | 683,300 |
2021/02/19 | 709 | 711 | 678 | 692 | 828,800 |
2021/02/18 | 705 | 730 | 705 | 724 | 663,900 |
2021/02/17 | 689 | 713 | 681 | 708 | 944,300 |
2021/02/16 | 706 | 708 | 676 | 680 | 720,200 |
2021/02/15 | 717 | 731 | 698 | 706 | 771,100 |
2021/02/12 | 713 | 715 | 657 | 678 | 957,300 |
2021/02/10 | 662 | 716 | 660 | 695 | 1,320,200 |
2021/02/09 | 655 | 678 | 653 | 662 | 904,100 |
2021/02/08 | 644 | 678 | 634 | 664 | 1,607,300 |
2021/02/05 | 569 | 649 | 569 | 643 | 2,291,400 |
2021/02/04 | 555 | 581 | 543 | 564 | 1,305,500 |
2021/02/03 | 530 | 588 | 529 | 565 | 2,103,200 |
2021/02/02 | 503 | 536 | 501 | 535 | 738,200 |
2021/02/01 | 468 | 512 | 465 | 510 | 762,500 |
2021/01/29 | 470 | 483 | 468 | 472 | 637,700 |
2021/01/28 | 464 | 468 | 456 | 462 | 358,400 |
2021/01/27 | 464 | 472 | 460 | 465 | 344,300 |
2021/01/26 | 463 | 465 | 455 | 461 | 132,200 |
2021/01/25 | 455 | 469 | 450 | 462 | 386,300 |
2021/01/22 | 462 | 463 | 444 | 449 | 367,700 |
2021/01/21 | 460 | 470 | 453 | 456 | 352,600 |
2021/01/20 | 473 | 476 | 459 | 463 | 360,300 |
2021/01/19 | 475 | 486 | 468 | 473 | 353,700 |
2021/01/18 | 471 | 488 | 461 | 470 | 469,200 |
2021/01/15 | 465 | 491 | 462 | 467 | 694,800 |
2021/01/14 | 473 | 498 | 469 | 486 | 907,800 |
2021/01/13 | 474 | 478 | 465 | 472 | 354,600 |
2021/01/12 | 479 | 480 | 466 | 474 | 217,500 |
2021/01/08 | 477 | 482 | 467 | 476 | 427,500 |
2021/01/07 | 520 | 523 | 476 | 478 | 1,307,100 |
2021/01/06 | 505 | 532 | 504 | 525 | 489,600 |
2021/01/05 | 504 | 514 | 498 | 505 | 318,100 |
2021/01/04 | 540 | 543 | 499 | 505 | 637,400 |