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 |
---|---|---|---|---|---|
2023/12/29 | 294 | 302 | 291 | 302 | 591,300 |
2023/12/28 | 288 | 301 | 287 | 295 | 750,500 |
2023/12/27 | 279 | 291 | 277 | 288 | 850,000 |
2023/12/26 | 268 | 280 | 268 | 274 | 547,200 |
2023/12/25 | 273 | 275 | 266 | 268 | 273,700 |
2023/12/22 | 265 | 273 | 265 | 271 | 389,200 |
2023/12/21 | 273 | 280 | 266 | 268 | 537,600 |
2023/12/20 | 282 | 286 | 277 | 279 | 602,600 |
2023/12/19 | 260 | 282 | 259 | 281 | 1,155,800 |
2023/12/18 | 265 | 266 | 251 | 261 | 1,049,600 |
2023/12/15 | 242 | 252 | 239 | 250 | 976,800 |
2023/12/14 | 250 | 254 | 242 | 243 | 748,500 |
2023/12/13 | 248 | 250 | 243 | 245 | 314,100 |
2023/12/12 | 252 | 259 | 247 | 249 | 440,200 |
2023/12/11 | 250 | 256 | 248 | 248 | 415,100 |
2023/12/08 | 253 | 256 | 250 | 251 | 592,600 |
2023/12/07 | 263 | 264 | 254 | 254 | 601,900 |
2023/12/06 | 266 | 268 | 254 | 263 | 1,179,500 |
2023/12/05 | 270 | 273 | 266 | 266 | 442,100 |
2023/12/04 | 267 | 279 | 267 | 275 | 598,100 |
2023/12/01 | 272 | 279 | 269 | 271 | 446,100 |
2023/11/30 | 274 | 280 | 262 | 271 | 1,329,600 |
2023/11/29 | 281 | 284 | 277 | 281 | 521,000 |
2023/11/28 | 294 | 297 | 279 | 280 | 848,000 |
2023/11/27 | 286 | 304 | 285 | 297 | 824,600 |
2023/11/24 | 293 | 297 | 288 | 288 | 243,900 |
2023/11/22 | 293 | 296 | 289 | 292 | 258,100 |
2023/11/21 | 294 | 298 | 285 | 297 | 365,100 |
2023/11/20 | 291 | 298 | 290 | 291 | 293,300 |
2023/11/17 | 292 | 294 | 289 | 292 | 202,800 |
2023/11/16 | 300 | 301 | 292 | 294 | 251,200 |
2023/11/15 | 298 | 305 | 297 | 301 | 263,700 |
2023/11/14 | 296 | 297 | 288 | 296 | 152,100 |
2023/11/13 | 300 | 302 | 293 | 294 | 252,900 |
2023/11/10 | 299 | 303 | 297 | 300 | 201,300 |
2023/11/09 | 298 | 306 | 296 | 305 | 320,700 |
2023/11/08 | 297 | 307 | 297 | 298 | 312,000 |
2023/11/07 | 308 | 308 | 301 | 304 | 204,800 |
2023/11/06 | 308 | 311 | 305 | 306 | 215,300 |
2023/11/02 | 299 | 309 | 299 | 304 | 352,700 |
2023/11/01 | 294 | 301 | 289 | 294 | 360,300 |
2023/10/31 | 286 | 293 | 280 | 291 | 243,500 |
2023/10/30 | 284 | 291 | 282 | 286 | 460,400 |
2023/10/27 | 285 | 292 | 285 | 288 | 202,000 |
2023/10/26 | 289 | 292 | 283 | 284 | 171,500 |
2023/10/25 | 294 | 294 | 287 | 288 | 121,900 |
2023/10/24 | 283 | 291 | 281 | 288 | 254,100 |
2023/10/23 | 286 | 291 | 279 | 282 | 271,000 |
2023/10/20 | 293 | 295 | 284 | 290 | 270,200 |
2023/10/19 | 295 | 305 | 292 | 293 | 254,500 |
2023/10/18 | 287 | 300 | 284 | 299 | 337,000 |
2023/10/17 | 285 | 290 | 278 | 284 | 299,600 |
2023/10/16 | 286 | 288 | 277 | 284 | 385,000 |
2023/10/13 | 297 | 299 | 289 | 290 | 367,600 |
2023/10/12 | 302 | 305 | 299 | 299 | 221,700 |
2023/10/11 | 306 | 314 | 302 | 305 | 201,900 |
2023/10/10 | 300 | 307 | 299 | 306 | 232,400 |
2023/10/06 | 306 | 309 | 298 | 298 | 342,300 |
2023/10/05 | 298 | 305 | 295 | 304 | 374,300 |
2023/10/04 | 312 | 315 | 300 | 300 | 724,100 |
2023/10/03 | 327 | 332 | 319 | 320 | 294,400 |
2023/10/02 | 341 | 341 | 328 | 328 | 359,800 |
2023/09/29 | 336 | 342 | 331 | 339 | 443,600 |
2023/09/28 | 344 | 345 | 332 | 333 | 494,400 |
2023/09/27 | 343 | 353 | 343 | 346 | 437,700 |
2023/09/26 | 351 | 351 | 342 | 348 | 394,000 |
2023/09/25 | 333 | 350 | 329 | 350 | 558,900 |
2023/09/22 | 329 | 342 | 325 | 333 | 768,900 |
2023/09/21 | 326 | 337 | 326 | 335 | 889,400 |
2023/09/20 | 338 | 338 | 322 | 332 | 858,000 |
2023/09/19 | 342 | 344 | 328 | 338 | 1,129,300 |
2023/09/15 | 340 | 364 | 335 | 338 | 5,639,600 |
2023/09/14 | 308 | 311 | 299 | 305 | 636,300 |
2023/09/13 | 300 | 309 | 300 | 304 | 221,600 |
2023/09/12 | 305 | 309 | 300 | 301 | 168,200 |
2023/09/11 | 304 | 309 | 303 | 303 | 191,100 |
2023/09/08 | 300 | 303 | 299 | 301 | 253,300 |
2023/09/07 | 312 | 312 | 302 | 303 | 299,900 |
2023/09/06 | 311 | 315 | 310 | 312 | 300,400 |
2023/09/05 | 312 | 313 | 306 | 313 | 173,800 |
2023/09/04 | 311 | 317 | 310 | 311 | 186,800 |
2023/09/01 | 312 | 314 | 308 | 311 | 279,500 |
2023/08/31 | 318 | 321 | 312 | 312 | 207,300 |
2023/08/30 | 325 | 325 | 313 | 318 | 465,300 |
2023/08/29 | 311 | 325 | 311 | 325 | 393,800 |
2023/08/28 | 314 | 315 | 308 | 310 | 289,500 |
2023/08/25 | 304 | 315 | 300 | 308 | 402,400 |
2023/08/24 | 299 | 306 | 298 | 306 | 283,100 |
2023/08/23 | 285 | 297 | 283 | 297 | 258,500 |
2023/08/22 | 287 | 290 | 282 | 287 | 239,600 |
2023/08/21 | 288 | 291 | 285 | 289 | 280,200 |
2023/08/18 | 282 | 289 | 281 | 289 | 214,200 |
2023/08/17 | 281 | 288 | 274 | 285 | 283,000 |
2023/08/16 | 280 | 284 | 278 | 282 | 538,100 |
2023/08/15 | 285 | 291 | 282 | 287 | 582,900 |
2023/08/14 | 295 | 303 | 283 | 285 | 767,700 |
2023/08/10 | 297 | 300 | 294 | 298 | 583,400 |
2023/08/09 | 300 | 302 | 293 | 300 | 693,900 |
2023/08/08 | 315 | 315 | 303 | 303 | 223,200 |
2023/08/07 | 310 | 315 | 304 | 315 | 253,800 |
2023/08/04 | 311 | 314 | 310 | 314 | 159,100 |
2023/08/03 | 315 | 319 | 312 | 315 | 243,100 |
2023/08/02 | 320 | 323 | 316 | 319 | 311,800 |
2023/08/01 | 340 | 340 | 322 | 324 | 808,100 |
2023/07/31 | 344 | 348 | 339 | 341 | 300,600 |
2023/07/28 | 335 | 341 | 331 | 341 | 331,800 |
2023/07/27 | 341 | 342 | 338 | 338 | 126,900 |
2023/07/26 | 341 | 345 | 338 | 340 | 107,600 |
2023/07/25 | 344 | 344 | 340 | 343 | 85,200 |
2023/07/24 | 347 | 350 | 343 | 343 | 116,800 |
2023/07/21 | 349 | 351 | 343 | 348 | 219,400 |
2023/07/20 | 343 | 357 | 342 | 353 | 350,200 |
2023/07/19 | 337 | 344 | 337 | 343 | 185,700 |
2023/07/18 | 336 | 337 | 333 | 336 | 244,600 |
2023/07/14 | 349 | 349 | 336 | 338 | 246,200 |
2023/07/13 | 345 | 347 | 337 | 341 | 321,900 |
2023/07/12 | 346 | 350 | 342 | 345 | 165,700 |
2023/07/11 | 349 | 356 | 344 | 347 | 227,200 |
2023/07/10 | 349 | 351 | 342 | 346 | 197,100 |
2023/07/07 | 339 | 355 | 335 | 349 | 430,500 |
2023/07/06 | 347 | 350 | 339 | 339 | 326,600 |
2023/07/05 | 353 | 353 | 346 | 351 | 365,400 |
2023/07/04 | 351 | 361 | 351 | 357 | 240,200 |
2023/07/03 | 353 | 368 | 353 | 357 | 377,200 |
2023/06/30 | 352 | 355 | 341 | 353 | 673,500 |
2023/06/29 | 358 | 361 | 351 | 357 | 268,600 |
2023/06/28 | 360 | 362 | 353 | 357 | 242,600 |
2023/06/27 | 350 | 355 | 347 | 355 | 492,500 |
2023/06/26 | 363 | 366 | 354 | 358 | 496,900 |
2023/06/23 | 372 | 379 | 367 | 369 | 564,000 |
2023/06/22 | 360 | 377 | 356 | 367 | 668,800 |
2023/06/21 | 371 | 375 | 363 | 364 | 491,600 |
2023/06/20 | 378 | 383 | 362 | 371 | 1,000,000 |
2023/06/19 | 391 | 394 | 375 | 378 | 1,100,200 |
2023/06/16 | 380 | 390 | 371 | 389 | 1,817,600 |
2023/06/15 | 403 | 407 | 380 | 380 | 2,932,500 |
2023/06/14 | 476 | 476 | 452 | 460 | 644,700 |
2023/06/13 | 473 | 483 | 464 | 471 | 307,700 |
2023/06/12 | 450 | 468 | 447 | 465 | 338,200 |
2023/06/09 | 446 | 452 | 440 | 444 | 245,600 |
2023/06/08 | 455 | 455 | 440 | 442 | 302,200 |
2023/06/07 | 458 | 460 | 444 | 457 | 366,200 |
2023/06/06 | 462 | 466 | 452 | 454 | 212,000 |
2023/06/05 | 467 | 467 | 459 | 460 | 146,800 |
2023/06/02 | 452 | 462 | 445 | 459 | 191,100 |
2023/06/01 | 458 | 460 | 447 | 451 | 205,200 |
2023/05/31 | 463 | 468 | 457 | 458 | 222,300 |
2023/05/30 | 462 | 467 | 451 | 465 | 235,300 |
2023/05/29 | 462 | 466 | 456 | 462 | 228,500 |
2023/05/26 | 466 | 466 | 445 | 450 | 259,400 |
2023/05/25 | 456 | 464 | 453 | 460 | 200,600 |
2023/05/24 | 467 | 476 | 458 | 461 | 372,700 |
2023/05/23 | 493 | 493 | 471 | 474 | 376,000 |
2023/05/22 | 490 | 496 | 485 | 488 | 260,500 |
2023/05/19 | 490 | 492 | 480 | 484 | 337,300 |
2023/05/18 | 493 | 505 | 486 | 492 | 536,800 |
2023/05/17 | 475 | 499 | 466 | 492 | 626,800 |
2023/05/16 | 469 | 480 | 465 | 472 | 522,900 |
2023/05/15 | 466 | 472 | 451 | 467 | 525,300 |
2023/05/12 | 438 | 465 | 428 | 465 | 590,100 |
2023/05/11 | 432 | 453 | 432 | 442 | 906,100 |
2023/05/10 | 430 | 433 | 416 | 418 | 301,000 |
2023/05/09 | 445 | 450 | 431 | 434 | 214,500 |
2023/05/08 | 428 | 444 | 428 | 437 | 306,900 |
2023/05/02 | 441 | 441 | 421 | 423 | 537,800 |
2023/05/01 | 446 | 452 | 442 | 443 | 156,000 |
2023/04/28 | 448 | 452 | 439 | 447 | 304,500 |
2023/04/27 | 429 | 459 | 428 | 442 | 741,600 |
2023/04/26 | 425 | 430 | 415 | 426 | 548,400 |
2023/04/25 | 451 | 452 | 428 | 428 | 432,500 |
2023/04/24 | 451 | 451 | 443 | 447 | 345,500 |
2023/04/21 | 460 | 461 | 444 | 444 | 692,000 |
2023/04/20 | 468 | 474 | 463 | 465 | 220,300 |
2023/04/19 | 473 | 478 | 466 | 470 | 363,100 |
2023/04/18 | 488 | 493 | 475 | 478 | 439,200 |
2023/04/17 | 484 | 486 | 474 | 481 | 292,900 |
2023/04/14 | 467 | 488 | 461 | 483 | 649,900 |
2023/04/13 | 449 | 466 | 444 | 459 | 457,500 |
2023/04/12 | 444 | 453 | 438 | 450 | 438,700 |
2023/04/11 | 458 | 463 | 445 | 448 | 419,300 |
2023/04/10 | 446 | 458 | 442 | 450 | 432,400 |
2023/04/07 | 448 | 464 | 444 | 444 | 615,400 |
2023/04/06 | 476 | 478 | 435 | 448 | 1,640,300 |
2023/04/05 | 482 | 492 | 472 | 489 | 475,400 |
2023/04/04 | 486 | 491 | 476 | 489 | 493,500 |
2023/04/03 | 491 | 497 | 481 | 487 | 444,500 |
2023/03/31 | 475 | 489 | 474 | 486 | 457,600 |
2023/03/30 | 484 | 500 | 475 | 475 | 507,900 |
2023/03/29 | 490 | 496 | 474 | 481 | 779,700 |
2023/03/28 | 510 | 512 | 498 | 498 | 311,200 |
2023/03/27 | 514 | 517 | 498 | 510 | 353,800 |
2023/03/24 | 513 | 517 | 494 | 514 | 671,600 |
2023/03/23 | 517 | 530 | 511 | 516 | 489,100 |
2023/03/22 | 525 | 528 | 505 | 523 | 777,100 |
2023/03/20 | 551 | 554 | 512 | 515 | 1,274,600 |
2023/03/17 | 532 | 569 | 530 | 546 | 2,849,400 |
2023/03/16 | 511 | 534 | 490 | 522 | 3,785,600 |
2023/03/15 | 491 | 498 | 476 | 478 | 352,200 |
2023/03/14 | 482 | 495 | 474 | 488 | 495,800 |
2023/03/13 | 478 | 497 | 474 | 490 | 633,900 |
2023/03/10 | 521 | 524 | 487 | 488 | 1,068,900 |
2023/03/09 | 543 | 543 | 507 | 531 | 1,132,800 |
2023/03/08 | 524 | 547 | 520 | 539 | 817,000 |
2023/03/07 | 518 | 535 | 515 | 525 | 853,500 |
2023/03/06 | 502 | 527 | 502 | 516 | 839,200 |
2023/03/03 | 497 | 507 | 486 | 500 | 493,700 |
2023/03/02 | 487 | 495 | 477 | 482 | 318,100 |
2023/03/01 | 475 | 495 | 470 | 492 | 545,300 |
2023/02/28 | 473 | 488 | 472 | 476 | 422,800 |
2023/02/27 | 471 | 475 | 460 | 463 | 310,000 |
2023/02/24 | 456 | 476 | 450 | 474 | 555,400 |
2023/02/22 | 459 | 466 | 448 | 460 | 386,900 |
2023/02/21 | 458 | 472 | 458 | 467 | 618,000 |
2023/02/20 | 438 | 464 | 437 | 457 | 569,600 |
2023/02/17 | 432 | 449 | 418 | 441 | 963,300 |
2023/02/16 | 480 | 490 | 434 | 445 | 1,928,100 |
2023/02/15 | 456 | 456 | 430 | 450 | 744,500 |
2023/02/14 | 462 | 477 | 444 | 448 | 658,600 |
2023/02/13 | 450 | 470 | 441 | 456 | 839,100 |
2023/02/10 | 437 | 450 | 430 | 449 | 722,900 |
2023/02/09 | 407 | 442 | 403 | 442 | 904,800 |
2023/02/08 | 415 | 416 | 400 | 409 | 224,400 |
2023/02/07 | 400 | 414 | 400 | 407 | 533,500 |
2023/02/06 | 391 | 398 | 381 | 393 | 473,500 |
2023/02/03 | 400 | 413 | 388 | 391 | 561,700 |
2023/02/02 | 414 | 423 | 403 | 404 | 456,000 |
2023/02/01 | 406 | 426 | 405 | 413 | 801,000 |
2023/01/31 | 397 | 408 | 389 | 402 | 606,700 |
2023/01/30 | 404 | 409 | 385 | 395 | 653,400 |
2023/01/27 | 400 | 420 | 388 | 396 | 2,177,500 |
2023/01/26 | 377 | 399 | 377 | 396 | 1,238,100 |
2023/01/25 | 360 | 386 | 360 | 376 | 720,900 |
2023/01/24 | 360 | 378 | 354 | 358 | 735,600 |
2023/01/23 | 367 | 371 | 349 | 354 | 436,700 |
2023/01/20 | 360 | 364 | 351 | 359 | 626,800 |
2023/01/19 | 347 | 367 | 344 | 367 | 848,700 |
2023/01/18 | 336 | 350 | 336 | 349 | 692,700 |
2023/01/17 | 333 | 353 | 328 | 334 | 1,458,800 |
2023/01/16 | 312 | 337 | 312 | 329 | 1,027,000 |
2023/01/13 | 293 | 320 | 291 | 320 | 984,300 |
2023/01/12 | 298 | 300 | 292 | 292 | 148,200 |
2023/01/11 | 295 | 300 | 287 | 297 | 404,300 |
2023/01/10 | 293 | 300 | 291 | 297 | 313,900 |
2023/01/06 | 285 | 296 | 285 | 287 | 321,800 |
2023/01/05 | 283 | 287 | 275 | 285 | 301,800 |
2023/01/04 | 284 | 293 | 280 | 283 | 544,700 |