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

トーモク(3946)の株価時系列情報

トーモク(3946)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
1997/12/30 220 234 219 234 150,000
1997/12/29 205 222 205 219 317,000
1997/12/26 200 210 195 210 126,000
1997/12/25 198 210 198 210 174,000
1997/12/24 195 203 191 203 127,000
1997/12/22 196 210 196 210 92,000
1997/12/19 201 215 200 207 127,000
1997/12/18 210 215 205 215 98,000
1997/12/17 210 220 205 210 302,000
1997/12/16 215 215 205 210 87,000
1997/12/15 210 212 205 210 56,000
1997/12/12 215 218 203 210 75,000
1997/12/11 200 214 200 214 102,000
1997/12/10 209 210 202 210 150,000
1997/12/09 210 217 210 216 122,000
1997/12/08 225 225 215 218 68,000
1997/12/05 220 225 218 225 101,000
1997/12/04 235 240 217 220 82,000
1997/12/03 230 240 225 240 76,000
1997/12/02 240 244 240 240 51,000
1997/12/01 225 245 225 244 96,000
1997/11/28 240 240 214 227 171,000
1997/11/27 231 240 231 240 33,000
1997/11/26 242 242 233 240 69,000
1997/11/25 228 237 228 237 136,000
1997/11/21 255 259 239 259 393,000
1997/11/20 245 261 245 250 226,000
1997/11/19 262 263 235 241 175,000
1997/11/18 278 290 278 290 168,000
1997/11/17 274 281 274 280 95,000
1997/11/14 269 280 266 270 49,000
1997/11/13 267 275 261 265 139,000
1997/11/12 300 301 261 270 380,000
1997/11/11 295 300 295 299 16,000
1997/11/10 310 310 295 305 41,000
1997/11/07 320 324 298 310 48,000
1997/11/06 325 325 319 319 21,000
1997/11/05 345 345 324 340 34,000
1997/11/04 331 340 331 340 14,000
1997/10/31 341 345 341 345 20,000
1997/10/30 344 344 330 336 16,000
1997/10/29 339 341 330 330 37,000
1997/10/28 329 330 324 330 17,000
1997/10/27 344 344 335 342 24,000
1997/10/24 330 339 330 339 16,000
1997/10/23 340 350 340 350 39,000
1997/10/22 317 333 317 330 65,000
1997/10/21 313 315 312 312 59,000
1997/10/20 307 312 307 312 9,000
1997/10/17 308 313 308 312 17,000
1997/10/16 313 314 307 314 62,000
1997/10/15 306 313 306 313 42,000
1997/10/14 307 314 307 312 98,000
1997/10/13 318 318 318 318 12,000
1997/10/09 322 322 315 317 11,000
1997/10/08 312 318 310 318 37,000
1997/10/07 311 314 311 312 28,000
1997/10/06 311 320 311 316 22,000
1997/10/03 310 315 306 315 49,000
1997/10/02 313 314 310 310 47,000
1997/10/01 318 318 305 312 85,000
1997/09/30 329 335 321 321 90,000
1997/09/29 325 330 318 330 57,000
1997/09/26 355 355 335 340 116,000
1997/09/25 348 355 343 350 81,000
1997/09/24 335 350 335 350 173,000
1997/09/22 340 340 330 335 79,000
1997/09/19 330 345 325 340 72,000
1997/09/18 331 336 329 330 53,000
1997/09/17 353 353 329 330 33,000
1997/09/16 348 350 346 349 24,000
1997/09/12 360 360 345 345 224,000
1997/09/11 367 367 357 360 273,000
1997/09/10 378 378 364 367 126,000
1997/09/09 386 386 370 375 92,000
1997/09/08 394 394 391 391 7,000
1997/09/05 404 404 389 394 34,000
1997/09/04 401 404 401 404 87,000
1997/09/03 402 405 401 404 31,000
1997/09/02 394 401 391 401 36,000
1997/09/01 393 393 388 393 19,000
1997/08/29 384 389 380 389 71,000
1997/08/28 386 389 386 389 32,000
1997/08/27 387 389 385 386 92,000
1997/08/26 403 404 381 395 577,000
1997/08/25 406 407 405 407 10,000
1997/08/22 417 417 405 405 33,000
1997/08/21 420 420 410 419 33,000
1997/08/20 405 410 404 410 18,000
1997/08/19 405 405 405 405 95,000
1997/08/18 406 406 400 402 20,000
1997/08/15 407 407 405 406 18,000
1997/08/14 412 412 401 401 217,000
1997/08/13 412 412 402 408 184,000
1997/08/12 412 413 405 412 52,000
1997/08/11 399 410 399 410 55,000
1997/08/08 403 410 400 409 126,000
1997/08/07 407 407 400 407 49,000
1997/08/06 409 417 404 417 70,000
1997/08/05 424 424 409 417 63,000
1997/08/04 423 425 418 419 133,000
1997/08/01 423 427 419 424 57,000
1997/07/31 427 432 421 432 57,000
1997/07/30 434 436 430 430 126,000
1997/07/29 431 440 430 436 23,000
1997/07/28 429 435 429 431 12,000
1997/07/25 424 428 418 423 106,000
1997/07/24 425 425 423 423 29,000
1997/07/23 437 437 426 426 12,000
1997/07/22 433 433 431 431 72,000
1997/07/18 442 443 442 442 48,000
1997/07/17 446 448 441 446 246,000
1997/07/16 453 453 444 450 140,000
1997/07/15 452 453 452 453 52,000
1997/07/14 458 458 453 455 39,000
1997/07/11 448 455 448 452 163,000
1997/07/10 449 450 448 448 37,000
1997/07/09 450 450 450 450 49,000
1997/07/08 449 451 449 450 51,000
1997/07/07 447 450 446 450 100,000
1997/07/04 455 455 448 449 56,000
1997/07/03 446 450 446 450 35,000
1997/07/02 450 450 442 446 231,000
1997/07/01 450 450 440 445 62,000
1997/06/30 449 455 449 449 51,000
1997/06/27 446 450 446 449 73,000
1997/06/26 458 458 450 450 334,000
1997/06/25 447 455 447 455 42,000
1997/06/24 450 450 445 448 53,000
1997/06/23 460 460 450 450 144,000
1997/06/20 441 441 430 441 147,000
1997/06/19 449 454 441 441 66,000
1997/06/18 460 460 449 449 42,000
1997/06/17 460 460 455 460 130,000
1997/06/16 457 460 453 455 48,000
1997/06/13 467 467 452 457 164,000
1997/06/12 460 460 452 460 128,000
1997/06/11 463 463 458 460 96,000
1997/06/10 465 465 459 465 120,000
1997/06/09 467 470 464 468 50,000
1997/06/06 469 473 463 468 196,000
1997/06/05 461 469 457 469 162,000
1997/06/04 465 465 460 461 141,000
1997/06/03 456 465 455 465 110,000
1997/06/02 453 457 453 457 19,000
1997/05/30 460 460 453 458 69,000
1997/05/29 460 465 458 465 149,000
1997/05/28 460 463 456 463 52,000
1997/05/27 460 465 456 456 84,000
1997/05/26 462 463 460 460 115,000
1997/05/23 461 465 459 463 110,000
1997/05/22 461 465 455 465 197,000
1997/05/21 456 470 456 459 96,000
1997/05/20 454 460 450 455 265,000
1997/05/19 449 460 449 452 397,000
1997/05/16 445 445 439 445 265,000
1997/05/15 442 444 438 438 127,000
1997/05/14 450 453 435 446 203,000
1997/05/13 440 454 440 453 280,000
1997/05/12 423 439 423 439 121,000
1997/05/09 433 435 428 428 69,000
1997/05/08 437 437 429 432 137,000
1997/05/07 442 443 435 440 212,000
1997/05/06 440 450 438 444 89,000
1997/05/02 425 430 425 429 316,000
1997/05/01 420 428 420 427 122,000
1997/04/30 409 414 409 411 71,000
1997/04/28 397 408 397 404 327,000
1997/04/25 395 399 395 396 64,000
1997/04/24 400 401 395 395 69,000
1997/04/23 410 414 395 395 712,000
1997/04/22 409 416 405 405 180,000
1997/04/21 395 409 395 406 86,000
1997/04/18 378 391 378 390 168,000
1997/04/17 365 380 365 380 367,000
1997/04/16 362 368 362 365 33,000
1997/04/15 356 366 351 351 38,000
1997/04/14 364 368 360 366 67,000
1997/04/11 355 368 355 368 79,000
1997/04/10 348 359 345 359 168,000
1997/04/09 350 355 342 349 185,000
1997/04/08 345 350 340 350 380,000
1997/04/07 368 368 337 343 99,000
1997/04/04 375 375 364 368 138,000
1997/04/03 385 388 376 379 71,000
1997/04/02 393 393 386 393 53,000
1997/04/01 390 394 385 394 99,000
1997/03/31 397 397 390 390 52,000
1997/03/28 396 398 395 397 80,000
1997/03/27 401 405 398 400 244,000
1997/03/26 401 402 400 401 186,000
1997/03/25 405 405 400 404 128,000
1997/03/24 411 411 405 410 144,000
1997/03/21 410 410 403 406 218,000
1997/03/19 415 416 408 410 68,000
1997/03/18 409 415 409 412 87,000
1997/03/17 415 415 407 412 81,000
1997/03/14 423 425 407 410 231,000
1997/03/13 430 430 415 425 58,000
1997/03/12 427 431 420 425 89,000
1997/03/11 430 437 430 430 73,000
1997/03/10 425 434 425 434 69,000
1997/03/07 420 430 415 430 147,000
1997/03/06 428 429 406 420 172,000
1997/03/05 439 441 434 434 74,000
1997/03/04 440 441 437 441 92,000
1997/03/03 440 441 434 436 75,000
1997/02/28 449 450 446 449 120,000
1997/02/27 445 451 443 450 78,000
1997/02/26 446 454 441 445 263,000
1997/02/25 443 447 443 444 54,000
1997/02/24 446 454 440 440 91,000
1997/02/21 433 453 433 444 114,000
1997/02/20 432 436 430 432 163,000
1997/02/19 442 443 431 432 139,000
1997/02/18 464 464 450 450 180,000
1997/02/17 469 469 466 469 48,000
1997/02/14 469 469 465 469 41,000
1997/02/13 466 475 461 467 205,000
1997/02/12 469 473 469 469 57,000
1997/02/10 467 470 467 469 53,000
1997/02/07 466 468 462 465 218,000
1997/02/06 470 472 466 466 84,000
1997/02/05 470 472 465 466 206,000
1997/02/04 461 478 461 473 252,000
1997/02/03 464 469 461 465 72,000
1997/01/31 453 472 453 468 211,000
1997/01/30 460 460 458 458 74,000
1997/01/29 453 460 452 458 127,000
1997/01/28 450 453 446 452 353,000
1997/01/27 468 469 450 450 89,000
1997/01/24 474 474 470 474 268,000
1997/01/23 473 473 468 469 66,000
1997/01/22 457 469 457 467 134,000
1997/01/21 457 458 452 458 30,000
1997/01/20 470 470 452 452 103,000
1997/01/17 456 472 456 461 221,000
1997/01/16 446 454 446 452 63,000
1997/01/14 449 452 441 444 81,000
1997/01/13 435 445 431 441 401,000
1997/01/10 431 446 426 439 557,000
1997/01/09 471 471 426 426 124,000
1997/01/08 481 490 478 485 64,000
1997/01/07 496 498 485 485 106,000
1997/01/06 486 496 483 495 48,000

このページの先頭へ