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
2004/12/30 272 272 269 270 101,000
2004/12/29 274 274 268 269 145,000
2004/12/28 270 272 266 270 125,000
2004/12/27 270 270 261 265 316,000
2004/12/24 275 275 269 270 532,000
2004/12/22 275 279 261 262 1,174,000
2004/12/21 261 295 260 280 2,786,000
2004/12/20 246 246 243 246 116,000
2004/12/17 244 245 242 242 136,000
2004/12/16 244 244 242 242 77,000
2004/12/15 244 244 242 243 103,000
2004/12/14 244 244 241 242 88,000
2004/12/13 242 244 242 242 89,000
2004/12/10 243 244 242 242 144,000
2004/12/09 246 246 242 242 211,000
2004/12/08 245 246 243 244 151,000
2004/12/07 245 248 243 245 228,000
2004/12/06 247 247 244 244 130,000
2004/12/03 246 246 241 245 207,000
2004/12/02 246 246 243 245 149,000
2004/12/01 241 244 239 243 135,000
2004/11/30 245 245 240 240 179,000
2004/11/29 243 245 243 243 97,000
2004/11/26 245 245 243 243 93,000
2004/11/25 245 245 243 245 145,000
2004/11/24 245 245 243 243 146,000
2004/11/22 252 253 245 245 154,000
2004/11/19 255 256 254 254 46,000
2004/11/18 256 257 254 254 88,000
2004/11/17 253 255 253 254 73,000
2004/11/16 255 256 252 252 466,000
2004/11/15 250 251 249 250 216,000
2004/11/12 250 250 247 250 148,000
2004/11/11 255 255 251 251 184,000
2004/11/10 256 256 253 255 212,000
2004/11/09 256 256 254 255 359,000
2004/11/08 263 263 256 256 120,000
2004/11/05 266 266 258 260 257,000
2004/11/04 268 269 265 267 112,000
2004/11/02 265 268 263 268 69,000
2004/11/01 262 263 261 262 38,000
2004/10/29 262 263 261 262 100,000
2004/10/28 269 269 259 261 154,000
2004/10/27 267 267 262 262 99,000
2004/10/26 268 276 264 264 57,000
2004/10/25 267 269 267 267 53,000
2004/10/22 271 273 271 272 18,000
2004/10/21 273 273 271 271 33,000
2004/10/20 278 278 272 273 44,000
2004/10/19 277 279 275 276 30,000
2004/10/18 277 279 277 279 27,000
2004/10/15 280 281 277 277 39,000
2004/10/14 284 286 283 283 50,000
2004/10/13 285 288 285 288 74,000
2004/10/12 283 286 282 283 62,000
2004/10/08 284 287 283 283 68,000
2004/10/07 285 287 282 285 52,000
2004/10/06 285 286 281 285 39,000
2004/10/05 287 287 285 285 54,000
2004/10/04 285 287 283 285 45,000
2004/10/01 281 282 279 281 44,000
2004/09/30 277 280 276 280 76,000
2004/09/29 274 280 273 277 142,000
2004/09/28 262 272 262 272 108,000
2004/09/27 272 272 265 266 55,000
2004/09/24 274 274 271 272 80,000
2004/09/22 278 279 276 279 59,000
2004/09/21 279 279 276 276 55,000
2004/09/17 280 280 276 277 59,000
2004/09/16 276 279 276 277 56,000
2004/09/15 281 281 277 277 75,000
2004/09/14 279 284 277 277 167,000
2004/09/13 280 286 276 276 131,000
2004/09/10 286 287 278 280 236,000
2004/09/09 293 293 288 288 41,000
2004/09/08 293 293 291 291 38,000
2004/09/07 297 297 289 289 78,000
2004/09/06 293 297 290 295 71,000
2004/09/03 293 293 289 290 95,000
2004/09/02 287 291 286 290 61,000
2004/09/01 286 286 283 286 37,000
2004/08/31 285 286 283 285 78,000
2004/08/30 284 286 283 285 43,000
2004/08/27 285 285 263 283 142,000
2004/08/26 279 283 278 281 80,000
2004/08/25 281 283 275 280 65,000
2004/08/24 281 281 278 280 30,000
2004/08/23 278 278 273 278 80,000
2004/08/20 270 276 270 273 123,000
2004/08/19 271 272 269 271 53,000
2004/08/18 269 269 263 266 103,000
2004/08/17 270 270 266 266 63,000
2004/08/16 264 265 262 264 79,000
2004/08/13 263 272 263 263 102,000
2004/08/12 263 265 262 262 83,000
2004/08/11 264 266 260 260 194,000
2004/08/10 265 265 258 259 100,000
2004/08/09 253 265 253 265 144,000
2004/08/06 264 267 258 258 224,000
2004/08/05 274 274 263 266 183,000
2004/08/04 276 276 262 268 243,000
2004/08/03 282 282 271 275 181,000
2004/08/02 282 282 277 278 63,000
2004/07/30 279 279 274 274 197,000
2004/07/29 274 275 270 272 84,000
2004/07/28 274 280 272 278 93,000
2004/07/27 281 283 267 272 91,000
2004/07/26 285 287 280 281 49,000
2004/07/23 288 290 284 285 89,000
2004/07/22 292 292 287 287 90,000
2004/07/21 293 298 293 294 70,000
2004/07/20 293 298 293 293 74,000
2004/07/16 296 301 293 294 95,000
2004/07/15 300 300 296 297 46,000
2004/07/14 301 303 297 297 90,000
2004/07/13 302 304 298 299 77,000
2004/07/12 301 305 292 301 126,000
2004/07/09 295 300 291 300 71,000
2004/07/08 293 293 291 292 84,000
2004/07/07 294 298 294 296 119,000
2004/07/06 313 313 304 304 60,000
2004/07/05 318 318 303 303 118,000
2004/07/02 315 315 310 313 67,000
2004/07/01 318 318 314 315 48,000
2004/06/30 313 315 309 311 87,000
2004/06/29 311 317 308 316 62,000
2004/06/28 309 313 301 310 129,000
2004/06/25 312 312 307 307 118,000
2004/06/24 309 312 306 307 127,000
2004/06/23 316 318 311 314 67,000
2004/06/22 323 324 319 321 69,000
2004/06/21 320 328 318 323 56,000
2004/06/18 326 327 320 325 193,000
2004/06/17 320 326 320 325 219,000
2004/06/16 310 323 309 320 210,000
2004/06/15 306 310 303 306 107,000
2004/06/14 320 323 313 316 288,000
2004/06/11 300 315 300 313 616,000
2004/06/10 302 303 298 300 92,000
2004/06/09 303 303 300 301 81,000
2004/06/08 301 302 300 302 127,000
2004/06/07 300 303 300 300 188,000
2004/06/04 296 299 295 298 115,000
2004/06/03 295 297 294 295 122,000
2004/06/02 303 303 295 298 74,000
2004/06/01 300 303 296 296 255,000
2004/05/31 292 300 290 300 312,000
2004/05/28 286 292 286 292 147,000
2004/05/27 285 290 285 286 192,000
2004/05/26 285 287 285 287 58,000
2004/05/25 285 285 281 282 26,000
2004/05/24 287 287 285 285 73,000
2004/05/21 280 290 280 288 192,000
2004/05/20 280 283 280 281 102,000
2004/05/19 275 284 272 284 130,000
2004/05/18 265 278 262 275 167,000
2004/05/17 262 275 259 270 297,000
2004/05/14 256 276 256 275 416,000
2004/05/13 261 261 253 256 115,000
2004/05/12 254 262 253 261 146,000
2004/05/11 240 250 235 244 172,000
2004/05/10 260 263 245 247 241,000
2004/05/07 273 275 270 270 218,000
2004/05/06 287 287 282 284 74,000
2004/04/30 288 289 281 289 161,000
2004/04/28 291 293 290 290 165,000
2004/04/27 285 295 285 293 241,000
2004/04/26 281 291 280 290 135,000
2004/04/23 288 292 286 291 118,000
2004/04/22 285 291 283 290 231,000
2004/04/21 281 282 277 280 174,000
2004/04/20 276 286 275 286 118,000
2004/04/19 285 285 274 280 194,000
2004/04/16 278 286 276 285 255,000
2004/04/15 292 292 280 283 163,000
2004/04/14 293 293 289 292 129,000
2004/04/13 290 293 288 292 120,000
2004/04/12 288 295 284 293 162,000
2004/04/09 285 293 285 293 209,000
2004/04/08 285 297 285 295 375,000
2004/04/07 290 294 288 292 228,000
2004/04/06 295 299 290 291 484,000
2004/04/05 293 297 288 295 378,000
2004/04/02 288 299 288 299 656,000
2004/04/01 275 288 272 284 713,000
2004/03/31 267 272 267 272 266,000
2004/03/30 273 273 264 264 246,000
2004/03/29 270 279 270 279 455,000
2004/03/26 264 275 264 274 551,000
2004/03/25 265 272 263 268 595,000
2004/03/24 252 273 251 260 616,000
2004/03/23 249 250 247 249 400,000
2004/03/22 248 250 246 247 192,000
2004/03/19 242 245 240 245 210,000
2004/03/18 249 249 241 243 219,000
2004/03/17 243 248 243 248 382,000
2004/03/16 241 241 239 240 50,000
2004/03/15 241 242 240 241 89,000
2004/03/12 233 245 231 236 307,000
2004/03/11 237 237 235 235 55,000
2004/03/10 238 239 235 236 118,000
2004/03/09 238 240 237 239 97,000
2004/03/08 238 242 237 238 306,000
2004/03/05 234 234 232 233 124,000
2004/03/04 231 234 230 233 149,000
2004/03/03 230 231 228 229 158,000
2004/03/02 230 230 227 229 158,000
2004/03/01 230 231 227 227 169,000
2004/02/27 225 229 225 229 106,000
2004/02/26 225 225 222 224 46,000
2004/02/25 226 226 225 225 37,000
2004/02/24 228 228 225 225 38,000
2004/02/23 228 229 226 227 49,000
2004/02/20 227 227 225 225 40,000
2004/02/19 228 228 226 226 33,000
2004/02/18 231 231 228 229 70,000
2004/02/17 230 232 228 228 61,000
2004/02/16 225 230 225 230 77,000
2004/02/13 225 225 220 225 101,000
2004/02/12 222 226 222 222 33,000
2004/02/10 227 227 222 222 46,000
2004/02/09 226 228 223 223 82,000
2004/02/06 219 221 219 220 40,000
2004/02/05 222 222 217 218 78,000
2004/02/04 227 227 219 219 103,000
2004/02/03 228 228 223 226 106,000
2004/02/02 222 225 221 223 32,000
2004/01/30 228 228 222 223 53,000
2004/01/29 222 224 220 220 57,000
2004/01/28 218 230 218 230 119,000
2004/01/27 231 231 225 225 62,000
2004/01/26 229 230 227 227 58,000
2004/01/23 226 231 226 228 153,000
2004/01/22 229 229 227 228 47,000
2004/01/21 230 231 228 228 58,000
2004/01/20 232 233 230 230 75,000
2004/01/19 232 238 231 231 97,000
2004/01/16 230 232 228 231 60,000
2004/01/15 234 235 232 232 94,000
2004/01/14 230 233 229 231 117,000
2004/01/13 237 237 233 233 104,000
2004/01/09 234 237 232 234 207,000
2004/01/08 229 236 227 234 398,000
2004/01/07 221 229 221 227 214,000
2004/01/06 224 224 218 220 102,000
2004/01/05 223 225 222 223 115,000

このページの先頭へ