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 |