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
2019/12/30 2,380 2,450 2,370 2,419 138,800
2019/12/27 2,370 2,410 2,332 2,391 148,700
2019/12/26 2,335 2,410 2,315 2,403 197,800
2019/12/25 2,319 2,350 2,307 2,327 160,300
2019/12/24 2,292 2,340 2,291 2,307 59,000
2019/12/23 2,328 2,360 2,272 2,301 123,700
2019/12/20 2,330 2,345 2,250 2,321 168,200
2019/12/19 2,354 2,412 2,322 2,322 34,800
2019/12/18 2,350 2,398 2,308 2,373 54,700
2019/12/17 2,214 2,385 2,213 2,380 112,500
2019/12/16 2,325 2,329 2,213 2,214 80,900
2019/12/13 2,442 2,499 2,353 2,355 86,200
2019/12/12 2,336 2,438 2,309 2,438 97,600
2019/12/11 2,298 2,397 2,290 2,340 121,300
2019/12/10 2,351 2,520 2,251 2,315 378,500
2019/12/09 2,350 2,388 2,302 2,351 55,700
2019/12/06 2,281 2,363 2,220 2,334 116,700
2019/12/05 2,401 2,430 2,268 2,307 131,400
2019/12/04 2,433 2,480 2,368 2,432 137,500
2019/12/03 2,490 2,496 2,391 2,482 180,700
2019/12/02 2,563 2,563 2,400 2,427 388,800
2019/11/29 2,394 2,563 2,364 2,563 736,500
2019/11/28 2,100 2,378 2,091 2,253 500,800
2019/11/27 2,000 2,060 1,945 2,047 114,600
2019/11/26 2,010 2,050 1,976 1,982 108,000
2019/11/25 1,915 1,978 1,891 1,975 84,300
2019/11/22 1,934 1,942 1,800 1,843 89,200
2019/11/21 1,943 1,943 1,888 1,923 86,900
2019/11/20 1,855 2,100 1,765 1,943 379,800
2019/11/19 1,734 1,910 1,734 1,856 127,700
2019/11/18 1,661 1,717 1,661 1,714 26,900
2019/11/15 1,690 1,727 1,656 1,673 27,400
2019/11/14 1,765 1,765 1,675 1,690 52,400
2019/11/13 1,819 1,819 1,720 1,781 48,100
2019/11/12 1,800 1,829 1,785 1,819 17,100
2019/11/11 1,806 1,819 1,785 1,809 30,700
2019/11/08 1,836 1,841 1,804 1,814 21,900
2019/11/07 1,831 1,854 1,819 1,834 15,200
2019/11/06 1,854 1,854 1,826 1,854 18,900
2019/11/05 1,850 1,853 1,826 1,839 15,600
2019/11/01 1,843 1,861 1,804 1,819 28,800
2019/10/31 1,869 1,877 1,843 1,866 15,400
2019/10/30 1,885 1,890 1,856 1,869 12,700
2019/10/29 1,901 1,920 1,885 1,900 23,000
2019/10/28 1,922 1,922 1,895 1,900 17,000
2019/10/25 1,900 1,900 1,880 1,890 16,900
2019/10/24 1,891 1,919 1,871 1,877 38,000
2019/10/23 1,848 1,890 1,848 1,890 23,500
2019/10/21 1,868 1,868 1,816 1,849 30,500
2019/10/18 1,890 1,897 1,815 1,828 46,400
2019/10/17 1,807 1,885 1,804 1,857 49,400
2019/10/16 1,982 1,985 1,850 1,862 80,600
2019/10/15 2,023 2,046 1,980 1,981 40,200
2019/10/11 2,120 2,120 2,050 2,054 17,200
2019/10/10 2,128 2,128 2,080 2,105 20,800
2019/10/09 2,160 2,160 2,060 2,089 26,600
2019/10/09 1 -> 3.00 分割
2019/10/08 6,450 6,520 6,380 6,390 21,300
2019/10/07 6,510 6,600 6,390 6,470 19,500
2019/10/04 6,530 6,660 6,460 6,540 22,600
2019/10/03 6,520 6,670 6,420 6,500 33,400
2019/10/02 6,220 6,690 6,220 6,690 50,900
2019/10/01 5,980 6,170 5,980 6,160 41,800
2019/09/30 5,910 5,960 5,880 5,950 7,100
2019/09/27 5,970 6,050 5,910 5,970 16,000
2019/09/26 6,090 6,250 6,020 6,030 49,800
2019/09/25 5,900 6,130 5,850 6,040 31,200
2019/09/24 5,950 6,070 5,850 5,920 36,700
2019/09/20 5,950 6,010 5,890 5,960 25,100
2019/09/19 6,150 6,300 5,900 6,030 101,900
2019/09/18 6,290 6,340 5,820 5,850 33,500
2019/09/17 5,940 6,490 5,850 6,200 37,100
2019/09/13 6,650 6,690 6,510 6,590 24,900
2019/09/12 6,960 7,000 6,560 6,630 18,800
2019/09/11 6,870 7,020 6,850 6,950 10,700
2019/09/10 7,320 7,440 6,810 7,000 21,800
2019/09/09 7,210 7,270 7,120 7,250 20,800
2019/09/06 6,840 7,120 6,810 7,060 28,500
2019/09/05 6,590 6,820 6,550 6,740 9,500
2019/09/04 6,490 6,570 6,410 6,510 4,600
2019/09/03 6,700 6,800 6,490 6,500 9,600
2019/09/02 6,690 6,900 6,660 6,700 15,200
2019/08/30 6,340 6,740 6,250 6,680 16,600
2019/08/29 6,250 6,460 6,150 6,340 22,100
2019/08/28 6,510 6,510 6,140 6,310 22,000
2019/08/27 6,720 6,730 6,520 6,540 7,000
2019/08/26 6,700 6,770 6,640 6,710 6,000
2019/08/23 6,980 7,000 6,800 6,800 15,500
2019/08/22 7,140 7,290 6,970 6,980 6,600
2019/08/21 7,110 7,180 7,070 7,140 4,200
2019/08/20 7,110 7,270 7,070 7,260 8,900
2019/08/19 7,600 7,620 7,070 7,070 25,900
2019/08/16 7,340 7,650 7,280 7,550 21,300
2019/08/15 6,940 7,410 6,840 7,280 18,100
2019/08/14 6,880 7,260 6,820 7,210 21,400
2019/08/13 6,870 6,970 6,800 6,870 13,200
2019/08/09 7,100 7,160 6,980 6,990 8,500
2019/08/08 7,280 7,290 7,100 7,100 16,300
2019/08/07 7,360 7,500 7,150 7,240 17,200
2019/08/06 6,890 7,420 6,860 7,410 66,200
2019/08/05 7,800 7,800 7,130 7,290 46,200
2019/08/02 8,140 8,320 7,780 7,830 73,000
2019/08/01 8,280 8,540 8,200 8,240 52,100
2019/07/31 8,630 8,850 8,380 8,390 68,300
2019/07/30 8,500 8,920 8,390 8,780 76,000
2019/07/29 8,190 8,390 8,010 8,390 32,900
2019/07/26 8,190 8,400 8,050 8,190 23,300
2019/07/25 8,170 8,350 8,120 8,230 11,800
2019/07/24 8,330 8,470 8,010 8,170 58,700
2019/07/23 8,830 8,840 8,320 8,320 66,000
2019/07/22 8,220 8,840 8,200 8,680 93,100
2019/07/19 8,000 8,580 7,830 8,360 104,900
2019/07/18 7,810 7,950 7,640 7,880 30,100
2019/07/17 7,610 8,000 7,570 7,810 65,600
2019/07/16 8,050 8,100 7,510 7,510 60,400
2019/07/12 8,650 8,650 8,190 8,200 34,000
2019/07/11 8,390 8,650 8,130 8,610 42,200
2019/07/10 8,550 8,710 8,350 8,410 30,600
2019/07/09 8,990 8,990 8,550 8,550 24,500
2019/07/08 8,850 8,870 8,520 8,870 29,900
2019/07/05 9,000 9,240 8,830 8,860 49,700
2019/07/04 8,950 9,000 8,480 8,880 124,000
2019/07/03 9,300 9,370 8,990 9,000 43,200
2019/07/02 9,440 9,540 9,260 9,330 43,700
2019/07/01 9,740 9,810 9,510 9,560 41,900
2019/06/28 9,760 9,830 9,550 9,600 73,600
2019/06/27 10,010 10,120 9,510 9,910 93,900
2019/06/26 10,200 10,340 9,980 9,980 35,800
2019/06/25 10,210 10,540 10,090 10,400 49,200
2019/06/24 10,140 10,430 9,970 10,340 44,000
2019/06/21 10,280 10,380 10,070 10,180 56,000
2019/06/20 10,000 10,400 9,790 10,360 113,600
2019/06/19 10,530 10,610 10,050 10,090 128,700
2019/06/18 11,030 11,150 10,240 10,330 218,900
2019/06/17 10,760 11,080 10,370 11,030 235,300
2019/06/14 10,100 10,670 9,910 10,670 155,000
2019/06/13 10,600 10,870 9,760 10,040 418,100
2019/06/12 9,960 10,290 9,680 10,190 110,100
2019/06/11 9,810 10,210 9,570 10,110 142,500
2019/06/10 10,350 10,620 9,800 9,930 143,500
2019/06/07 10,250 10,800 9,910 10,150 256,200
2019/06/06 11,210 11,240 10,210 10,210 434,700
2019/06/05 10,100 10,750 9,860 10,750 464,300
2019/06/04 8,820 9,450 8,820 9,250 150,100
2019/06/03 9,090 9,220 8,310 8,800 164,600
2019/05/31 9,630 9,950 9,210 9,300 155,200
2019/05/30 10,120 11,040 9,450 9,690 595,700
2019/05/29 9,500 10,220 9,260 10,060 222,900
2019/05/28 9,950 10,250 9,230 9,640 233,000
2019/05/27 9,500 10,570 9,490 10,100 643,300
2019/05/24 8,930 9,330 8,800 9,220 268,700
2019/05/23 8,840 9,230 8,510 8,980 381,400
2019/05/22 8,300 8,900 8,150 8,900 299,000
2019/05/21 7,940 8,260 7,700 8,050 195,700
2019/05/20 8,010 8,600 7,960 8,030 403,500
2019/05/17 7,820 8,390 7,800 8,050 420,000
2019/05/16 7,040 7,730 6,940 7,550 294,900
2019/05/15 6,970 7,650 6,680 6,900 442,400
2019/05/14 6,470 7,130 6,320 6,870 115,200
2019/05/13 7,300 7,310 6,860 6,870 83,600
2019/05/10 7,350 7,410 6,930 7,110 170,700
2019/05/09 7,280 7,600 6,720 7,350 584,500
2019/05/08 6,700 7,500 6,510 7,050 980,900
2019/05/07 5,900 6,600 5,610 6,600 861,000
2019/04/26 5,420 5,960 5,030 5,600 1,172,900

このページの先頭へ