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

トビラシステムズ(4441)の株価時系列情報

トビラシステムズ(4441)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
2024/04/19 771 776 751 766 45,400
2024/04/18 760 780 760 774 25,500
2024/04/17 777 782 762 765 24,100
2024/04/16 785 785 767 770 96,300
2024/04/15 795 795 783 790 71,400
2024/04/12 800 800 794 796 58,700
2024/04/11 799 804 795 797 37,900
2024/04/10 802 819 802 811 23,600
2024/04/09 798 808 798 806 23,900
2024/04/08 811 811 795 801 38,600
2024/04/05 795 814 793 806 43,600
2024/04/04 803 808 797 798 18,200
2024/04/03 797 806 795 802 25,100
2024/04/02 799 805 795 797 32,800
2024/04/01 819 819 801 801 18,800
2024/03/29 806 819 805 816 22,400
2024/03/28 812 816 801 802 24,100
2024/03/27 807 816 806 812 29,900
2024/03/26 805 820 799 812 47,000
2024/03/25 802 810 800 806 36,800
2024/03/22 810 810 795 805 59,900
2024/03/21 803 810 798 805 33,400
2024/03/19 797 809 792 802 57,300
2024/03/18 798 808 792 797 61,100
2024/03/15 812 812 796 797 53,800
2024/03/14 812 816 801 816 60,200
2024/03/13 820 832 810 816 39,100
2024/03/12 827 827 804 813 52,000
2024/03/11 845 872 810 812 135,100
2024/03/08 873 880 858 859 83,300
2024/03/07 869 873 857 873 51,600
2024/03/06 862 875 857 862 36,700
2024/03/05 849 864 839 863 38,700
2024/03/04 867 869 842 854 54,900
2024/03/01 875 885 865 871 40,800
2024/02/29 887 887 870 875 19,800
2024/02/28 882 904 882 887 31,500
2024/02/27 881 905 881 881 81,300
2024/02/26 872 888 869 884 31,000
2024/02/22 856 883 851 869 31,500
2024/02/21 855 855 840 854 17,700
2024/02/20 843 868 839 850 46,700
2024/02/19 839 840 821 839 32,700
2024/02/16 823 838 807 832 70,300
2024/02/15 847 848 812 823 68,000
2024/02/14 855 856 836 838 30,500
2024/02/13 863 870 856 861 14,300
2024/02/09 870 879 861 861 24,100
2024/02/08 869 880 866 871 12,200
2024/02/07 880 881 871 871 18,900
2024/02/06 889 893 885 886 12,800
2024/02/05 882 895 881 886 13,400
2024/02/02 882 895 882 884 10,800
2024/02/01 891 891 877 881 17,700
2024/01/31 888 895 879 891 15,500
2024/01/30 888 902 886 887 61,600
2024/01/29 899 899 886 886 12,600
2024/01/26 887 901 887 887 15,600
2024/01/25 888 907 884 887 23,600
2024/01/24 883 894 880 881 12,400
2024/01/23 896 898 884 884 18,300
2024/01/22 873 897 873 895 26,000
2024/01/19 862 880 861 870 20,100
2024/01/18 860 867 854 865 40,800
2024/01/17 900 902 861 861 42,700
2024/01/16 895 906 895 901 21,400
2024/01/15 901 907 893 900 25,200
2024/01/12 905 908 892 901 31,500
2024/01/11 910 918 907 908 14,200
2024/01/10 919 920 907 908 19,100
2024/01/09 900 926 900 916 24,200
2024/01/05 921 921 890 896 31,700
2024/01/04 916 930 905 920 32,700
2023/12/29 890 918 881 911 45,400
2023/12/28 892 892 877 890 18,600
2023/12/27 851 894 851 887 51,400
2023/12/26 845 875 845 856 28,200
2023/12/25 864 866 843 845 50,500
2023/12/22 871 887 860 866 19,000
2023/12/21 874 890 870 876 23,600
2023/12/20 890 910 862 870 73,500
2023/12/19 885 894 873 886 43,100
2023/12/18 855 888 855 880 48,200
2023/12/15 816 869 816 869 96,600
2023/12/14 820 833 814 816 107,700
2023/12/13 866 866 813 817 152,200
2023/12/12 864 871 833 870 92,000
2023/12/11 944 944 854 866 286,400
2023/12/08 971 982 935 940 68,200
2023/12/07 951 972 936 967 37,400
2023/12/06 973 990 958 966 33,100
2023/12/05 962 985 953 962 40,100
2023/12/04 971 983 943 966 95,500
2023/12/01 999 999 935 984 503,000
2023/11/30 880 896 873 887 30,800
2023/11/29 874 890 874 883 15,200
2023/11/28 882 887 873 876 11,900
2023/11/27 888 896 872 882 25,500
2023/11/24 865 882 865 875 21,000
2023/11/22 865 876 860 865 14,800
2023/11/21 857 877 854 864 19,700
2023/11/20 833 863 833 856 21,100
2023/11/17 833 843 829 837 15,000
2023/11/16 836 841 832 835 10,100
2023/11/15 844 848 830 835 15,800
2023/11/14 839 845 831 832 14,100
2023/11/13 840 852 835 839 19,200
2023/11/10 835 850 833 840 17,000
2023/11/09 841 853 822 848 22,300
2023/11/08 854 861 838 838 22,200
2023/11/07 855 862 846 853 21,700
2023/11/06 845 859 834 859 26,700
2023/11/02 821 843 821 832 18,800
2023/11/01 823 827 808 821 29,500
2023/10/31 808 829 780 822 78,100
2023/10/30 865 873 802 802 143,600
2023/10/27 875 886 869 881 20,400
2023/10/26 879 882 866 878 25,700
2023/10/25 887 893 879 879 16,100
2023/10/24 858 878 836 878 40,900
2023/10/23 864 879 854 859 29,400
2023/10/20 871 880 858 878 22,700
2023/10/19 880 889 865 876 21,200
2023/10/18 876 892 865 892 24,700
2023/10/17 877 888 865 876 27,100
2023/10/16 892 900 868 870 50,600
2023/10/13 920 920 902 903 26,700
2023/10/12 921 921 907 920 22,200
2023/10/11 934 934 915 919 24,000
2023/10/10 942 944 927 934 21,800
2023/10/06 923 945 911 942 33,600
2023/10/05 889 918 889 918 25,000
2023/10/04 899 906 881 882 62,600
2023/10/03 919 928 900 901 63,000
2023/10/02 947 955 933 933 34,300
2023/09/29 945 958 944 948 20,300
2023/09/28 960 960 941 945 19,600
2023/09/27 936 958 936 958 23,000
2023/09/26 952 953 940 942 17,300
2023/09/25 940 962 938 952 27,900
2023/09/22 918 953 917 944 63,500
2023/09/21 955 955 917 917 78,900
2023/09/20 966 970 955 956 40,500
2023/09/19 959 970 957 970 53,500
2023/09/15 957 965 935 962 76,500
2023/09/14 959 963 932 958 57,700
2023/09/13 960 977 956 964 58,800
2023/09/12 977 1,001 965 965 85,300
2023/09/11 1,020 1,021 960 977 216,700
2023/09/08 1,030 1,037 1,010 1,021 125,900
2023/09/07 1,035 1,035 1,003 1,012 64,100
2023/09/06 1,034 1,045 1,011 1,038 119,800
2023/09/05 990 1,010 984 1,010 48,300
2023/09/04 1,010 1,022 993 1,000 93,900
2023/09/01 1,026 1,026 981 995 121,700
2023/08/31 1,022 1,042 986 1,031 199,100
2023/08/30 1,025 1,061 994 1,003 762,100
2023/08/29 940 998 940 958 124,000
2023/08/28 923 964 912 936 102,400
2023/08/25 890 907 880 896 17,800
2023/08/24 891 905 891 894 12,100
2023/08/23 880 899 880 892 11,900
2023/08/22 890 890 875 886 33,600
2023/08/21 883 905 883 890 22,500
2023/08/18 921 921 882 884 50,900
2023/08/17 934 940 916 921 34,400
2023/08/16 930 939 922 934 17,400
2023/08/15 936 952 929 934 52,700
2023/08/14 919 935 918 924 24,900
2023/08/10 939 939 920 925 14,500
2023/08/09 933 939 924 931 25,100
2023/08/08 934 935 921 927 16,700
2023/08/07 909 932 906 932 18,300
2023/08/04 903 921 900 918 16,700
2023/08/03 908 919 908 914 19,900
2023/08/02 904 920 897 916 27,800
2023/08/01 911 924 906 915 15,400
2023/07/31 900 912 900 910 11,900
2023/07/28 923 923 890 895 73,100
2023/07/27 915 925 912 925 17,900
2023/07/26 918 925 910 918 12,900
2023/07/25 918 920 907 918 29,900
2023/07/24 917 934 915 927 26,000
2023/07/21 923 929 910 910 33,600
2023/07/20 931 936 924 927 26,000
2023/07/19 927 933 914 929 28,900
2023/07/18 924 929 920 927 19,600
2023/07/14 937 937 917 924 31,300
2023/07/13 923 935 915 930 18,200
2023/07/12 927 930 907 925 48,800
2023/07/11 933 943 926 927 48,000
2023/07/10 929 944 925 933 31,600
2023/07/07 980 980 927 927 75,600
2023/07/06 967 982 962 976 29,400
2023/07/05 974 984 957 982 28,700
2023/07/04 975 984 965 980 30,700
2023/07/03 990 1,000 976 979 36,400
2023/06/30 974 993 965 990 25,000
2023/06/29 972 980 964 974 30,300
2023/06/28 968 980 960 965 36,900

このページの先頭へ