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
2022/12/30 279 294 279 282 819,800
2022/12/29 269 282 269 280 673,100
2022/12/28 258 283 256 274 1,666,200
2022/12/27 241 257 240 257 609,500
2022/12/26 245 247 235 238 436,700
2022/12/23 249 250 241 244 627,200
2022/12/22 258 260 250 251 346,800
2022/12/21 256 260 250 254 613,100
2022/12/20 275 275 252 256 855,400
2022/12/19 270 279 264 276 682,100
2022/12/16 281 284 270 274 681,300
2022/12/15 285 291 282 284 513,800
2022/12/14 289 291 284 288 352,100
2022/12/13 299 299 289 289 324,500
2022/12/12 303 303 297 297 188,400
2022/12/09 298 303 297 303 267,300
2022/12/08 301 302 294 299 376,200
2022/12/07 298 306 297 303 300,200
2022/12/06 295 302 292 300 384,700
2022/12/05 295 304 291 302 393,600
2022/12/02 300 300 292 295 482,800
2022/12/01 307 307 298 302 648,100
2022/11/30 302 303 294 300 549,700
2022/11/29 297 299 288 299 639,700
2022/11/28 306 306 298 299 466,300
2022/11/25 306 310 304 306 198,300
2022/11/24 306 308 302 305 309,500
2022/11/22 314 317 301 303 380,800
2022/11/21 310 314 305 314 341,100
2022/11/18 324 325 311 311 304,000
2022/11/17 310 334 308 323 809,300
2022/11/16 342 345 334 340 133,400
2022/11/15 345 346 340 340 125,200
2022/11/14 343 347 339 346 190,100
2022/11/11 345 348 340 343 253,300
2022/11/10 337 340 333 335 136,600
2022/11/09 349 352 342 342 114,200
2022/11/08 344 351 343 345 232,800
2022/11/07 333 343 328 342 156,500
2022/11/04 333 339 331 334 140,300
2022/11/02 346 346 336 337 186,600
2022/11/01 347 355 342 347 109,900
2022/10/31 357 357 345 351 244,400
2022/10/28 340 350 336 350 385,900
2022/10/27 328 356 323 342 729,200
2022/10/26 330 335 326 327 137,800
2022/10/25 320 328 314 328 223,500
2022/10/24 319 321 312 314 102,900
2022/10/21 324 324 314 314 102,000
2022/10/20 319 323 314 323 104,600
2022/10/19 322 326 320 323 84,400
2022/10/18 320 328 319 323 255,000
2022/10/17 308 317 308 317 148,300
2022/10/14 313 315 308 314 247,500
2022/10/13 311 313 302 305 165,600
2022/10/12 314 316 310 311 153,500
2022/10/11 311 327 311 316 251,600
2022/10/07 312 320 311 318 123,000
2022/10/06 313 325 311 319 268,700
2022/10/05 312 321 305 316 338,000
2022/10/04 300 306 298 304 309,500
2022/10/03 307 310 293 298 657,400
2022/09/30 320 324 312 314 217,300
2022/09/29 323 332 320 326 335,800
2022/09/28 327 330 306 312 460,800
2022/09/27 325 330 323 328 123,400
2022/09/26 330 330 322 324 238,500
2022/09/22 331 339 329 332 240,300
2022/09/21 347 353 334 337 314,300
2022/09/20 356 369 348 355 366,500
2022/09/16 353 355 338 352 416,000
2022/09/15 331 364 322 355 774,800
2022/09/14 337 344 335 338 283,300
2022/09/13 346 355 346 352 285,900
2022/09/12 338 343 337 343 164,900
2022/09/09 338 344 333 334 155,100
2022/09/08 344 346 334 337 173,400
2022/09/07 337 337 322 336 345,200
2022/09/06 338 345 335 338 194,400
2022/09/05 341 341 333 338 214,400
2022/09/02 352 358 340 345 393,600
2022/09/01 355 357 344 351 315,400
2022/08/31 355 363 351 360 342,000
2022/08/30 348 367 346 353 689,100
2022/08/29 340 345 338 344 171,900
2022/08/26 350 352 342 351 294,600
2022/08/25 340 354 340 350 341,100
2022/08/24 343 344 335 339 204,200
2022/08/23 337 349 334 346 174,200
2022/08/22 341 342 330 340 230,700
2022/08/19 345 355 341 345 364,800
2022/08/18 340 344 334 344 332,700
2022/08/17 322 341 319 341 534,500
2022/08/16 319 322 314 319 222,800
2022/08/15 320 320 315 319 237,900
2022/08/12 312 319 310 319 206,300
2022/08/10 315 315 305 308 340,200
2022/08/09 315 324 314 317 226,600
2022/08/08 320 320 311 315 147,400
2022/08/05 317 323 315 321 221,400
2022/08/04 317 318 309 318 214,600
2022/08/03 318 320 314 317 76,100
2022/08/02 323 323 314 316 129,100
2022/08/01 317 324 313 323 215,400
2022/07/29 309 316 309 314 215,100
2022/07/28 313 315 305 309 294,200
2022/07/27 316 316 306 310 392,300
2022/07/26 324 324 316 316 208,000
2022/07/25 330 330 322 324 111,000
2022/07/22 331 332 324 329 138,000
2022/07/21 324 333 323 331 195,400
2022/07/20 323 327 321 325 110,700
2022/07/19 317 319 311 318 93,200
2022/07/15 324 326 315 315 142,300
2022/07/14 319 324 316 324 81,400
2022/07/13 316 320 314 319 81,900
2022/07/12 325 325 312 315 263,500
2022/07/11 333 337 329 330 157,300
2022/07/08 319 330 316 325 284,600
2022/07/07 320 321 311 313 246,500
2022/07/06 317 327 314 320 137,300
2022/07/05 324 327 316 319 142,800
2022/07/04 326 326 318 322 176,900
2022/07/01 324 327 316 318 250,300
2022/06/30 335 336 323 323 264,400
2022/06/29 337 339 329 337 227,600
2022/06/28 340 345 337 344 320,000
2022/06/27 336 342 332 339 204,300
2022/06/24 326 333 322 328 250,700
2022/06/23 312 325 312 319 172,200
2022/06/22 328 331 311 311 232,500
2022/06/21 319 329 318 321 239,700
2022/06/20 324 324 304 313 262,300
2022/06/17 320 328 314 316 369,400
2022/06/16 338 342 329 331 301,100
2022/06/15 310 347 304 329 1,142,800
2022/06/14 316 336 316 335 375,500
2022/06/13 331 334 325 326 389,300
2022/06/10 352 353 345 347 374,300
2022/06/09 350 363 347 362 437,700
2022/06/08 352 352 341 349 499,900
2022/06/07 352 361 343 353 577,300
2022/06/06 370 370 350 352 1,590,500
2022/06/03 361 385 360 385 1,172,900
2022/06/02 350 355 344 353 295,400
2022/06/01 345 351 342 351 334,900
2022/05/31 334 348 331 346 450,300
2022/05/30 333 340 328 332 533,800
2022/05/27 324 335 323 330 566,100
2022/05/26 312 322 308 316 198,600
2022/05/25 316 316 299 306 294,600
2022/05/24 321 327 316 316 333,500
2022/05/23 307 328 304 325 447,000
2022/05/20 301 308 297 306 393,000
2022/05/19 300 305 297 300 413,200
2022/05/18 294 314 292 314 560,800
2022/05/17 288 297 287 293 396,200
2022/05/16 305 306 285 288 702,000
2022/05/13 290 307 290 305 444,700
2022/05/12 303 303 287 289 362,600
2022/05/11 310 318 305 311 390,100
2022/05/10 310 310 297 310 347,400
2022/05/09 320 321 313 313 330,600
2022/05/06 328 330 318 321 294,800
2022/05/02 326 329 317 325 270,200
2022/04/28 330 330 324 330 236,700
2022/04/27 334 335 323 335 305,100
2022/04/26 345 348 342 342 125,300
2022/04/25 347 352 342 344 256,200
2022/04/22 375 376 360 361 288,700
2022/04/21 372 380 372 377 128,600
2022/04/20 373 380 371 371 245,100
2022/04/19 377 381 369 370 324,400
2022/04/18 380 381 367 376 315,500
2022/04/15 390 390 385 387 171,800
2022/04/14 400 401 395 397 203,400
2022/04/13 387 400 384 398 248,800
2022/04/12 395 399 384 385 279,100
2022/04/11 412 413 392 395 431,500
2022/04/08 450 452 413 420 720,000
2022/04/07 454 455 438 451 253,800
2022/04/06 475 475 454 462 281,900
2022/04/05 464 483 453 478 395,800
2022/04/04 437 465 437 456 366,400
2022/04/01 428 432 417 431 161,800
2022/03/31 418 428 414 426 187,300
2022/03/30 409 422 404 420 202,400
2022/03/29 407 408 396 404 253,500
2022/03/28 417 417 406 410 136,800
2022/03/25 425 428 414 419 168,600
2022/03/24 420 421 406 418 262,800
2022/03/23 428 436 423 425 273,500
2022/03/22 435 435 419 423 206,400
2022/03/18 415 443 415 427 527,200
2022/03/17 423 437 419 436 397,300
2022/03/16 413 415 399 415 139,400
2022/03/15 400 407 392 405 102,800
2022/03/14 392 404 392 400 111,500
2022/03/11 403 405 391 392 165,000
2022/03/10 389 410 389 410 301,900
2022/03/09 382 385 373 373 152,300
2022/03/08 369 389 366 380 282,100
2022/03/07 400 401 374 380 338,700
2022/03/04 424 424 401 411 369,900
2022/03/03 436 440 428 428 170,200
2022/03/02 452 452 431 437 157,100
2022/03/01 449 463 444 458 169,100
2022/02/28 432 446 427 446 165,500
2022/02/25 415 439 413 439 274,200
2022/02/24 421 421 400 411 253,900
2022/02/22 431 439 426 427 163,100
2022/02/21 430 444 422 442 169,400
2022/02/18 434 442 427 438 190,100
2022/02/17 463 466 440 445 220,300
2022/02/16 455 461 453 461 115,000
2022/02/15 450 453 440 441 132,200
2022/02/14 454 456 444 447 202,100
2022/02/10 464 470 459 469 173,000
2022/02/09 454 459 448 459 135,200
2022/02/08 450 457 441 446 100,300
2022/02/07 455 458 445 448 128,600
2022/02/04 454 464 443 455 197,300
2022/02/03 463 465 452 454 163,100
2022/02/02 453 470 452 467 249,100
2022/02/01 454 463 437 437 261,800
2022/01/31 425 450 422 450 246,500
2022/01/28 424 431 412 427 316,300
2022/01/27 451 453 411 416 507,600
2022/01/26 448 463 442 451 211,800
2022/01/25 474 477 440 446 368,600
2022/01/24 470 474 456 467 219,200
2022/01/21 467 473 453 473 291,600
2022/01/20 443 472 443 465 299,500
2022/01/19 471 472 447 451 325,000
2022/01/18 475 492 462 477 259,200
2022/01/17 506 508 478 481 432,400
2022/01/14 514 517 500 506 246,800
2022/01/13 545 547 519 522 274,900
2022/01/12 540 553 540 550 131,700
2022/01/11 536 538 525 531 154,500
2022/01/07 542 560 532 544 199,600
2022/01/06 560 561 540 545 208,000
2022/01/05 586 586 566 568 137,500
2022/01/04 606 606 573 586 224,900

このページの先頭へ