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
2020/12/30 1,301 1,317 1,288 1,305 82,900
2020/12/29 1,288 1,337 1,285 1,316 119,300
2020/12/28 1,310 1,313 1,257 1,270 170,200
2020/12/25 1,311 1,327 1,297 1,305 113,000
2020/12/24 1,345 1,360 1,320 1,328 133,800
2020/12/23 1,360 1,380 1,349 1,361 63,400
2020/12/22 1,374 1,380 1,345 1,348 77,500
2020/12/21 1,375 1,396 1,364 1,387 86,600
2020/12/18 1,400 1,400 1,365 1,369 93,300
2020/12/17 1,363 1,413 1,363 1,408 120,300
2020/12/16 1,406 1,406 1,345 1,371 279,300
2020/12/15 1,458 1,466 1,400 1,414 336,700
2020/12/14 1,531 1,542 1,465 1,478 456,000
2020/12/11 1,491 1,584 1,451 1,571 578,200
2020/12/10 1,638 1,656 1,590 1,627 276,000
2020/12/09 1,644 1,648 1,615 1,642 164,600
2020/12/08 1,573 1,633 1,526 1,629 144,500
2020/12/07 1,694 1,704 1,580 1,605 246,500
2020/12/04 1,685 1,714 1,648 1,683 188,200
2020/12/03 1,750 1,757 1,693 1,693 220,900
2020/12/02 1,746 1,754 1,716 1,754 187,000
2020/12/01 1,740 1,760 1,711 1,732 334,700
2020/11/30 1,690 1,733 1,687 1,728 244,400
2020/11/27 1,688 1,724 1,670 1,706 256,600
2020/11/26 1,640 1,685 1,640 1,680 176,800
2020/11/25 1,680 1,690 1,622 1,640 177,300
2020/11/24 1,697 1,700 1,663 1,676 187,800
2020/11/20 1,625 1,660 1,587 1,657 179,800
2020/11/19 1,610 1,637 1,580 1,624 123,200
2020/11/18 1,552 1,618 1,526 1,618 216,500
2020/11/17 1,652 1,664 1,556 1,569 288,100
2020/11/16 1,697 1,738 1,638 1,651 400,300
2020/11/13 1,576 1,617 1,560 1,617 221,600
2020/11/12 1,532 1,576 1,524 1,575 171,600
2020/11/11 1,498 1,519 1,443 1,519 154,600
2020/11/10 1,578 1,578 1,494 1,510 240,700
2020/11/09 1,572 1,605 1,551 1,590 178,400
2020/11/06 1,602 1,604 1,549 1,550 153,100
2020/11/05 1,599 1,600 1,536 1,586 219,100
2020/11/04 1,559 1,570 1,526 1,565 172,600
2020/11/02 1,533 1,549 1,489 1,519 173,100
2020/10/30 1,620 1,620 1,508 1,518 276,100
2020/10/29 1,597 1,635 1,559 1,629 246,400
2020/10/28 1,691 1,692 1,628 1,648 217,500
2020/10/27 1,665 1,718 1,640 1,703 189,400
2020/10/26 1,779 1,802 1,708 1,715 203,900
2020/10/23 1,865 1,869 1,727 1,786 368,700
2020/10/22 1,953 1,965 1,862 1,882 267,700
2020/10/21 2,019 2,022 1,961 1,965 143,200
2020/10/20 2,030 2,048 1,988 2,001 113,200
2020/10/19 2,018 2,055 1,983 2,047 128,700
2020/10/16 2,129 2,145 1,988 2,018 235,900
2020/10/15 2,180 2,210 2,082 2,118 264,100
2020/10/14 2,010 2,171 2,002 2,165 348,100
2020/10/13 2,070 2,083 2,010 2,010 164,100
2020/10/12 2,020 2,058 2,010 2,058 170,900
2020/10/09 2,005 2,010 1,945 1,994 112,800
2020/10/08 2,014 2,034 2,001 2,005 120,900
2020/10/07 1,988 2,009 1,960 2,000 85,600
2020/10/06 1,961 1,993 1,948 1,988 72,200
2020/10/05 1,944 1,975 1,913 1,950 115,700
2020/10/02 2,003 2,003 1,894 1,911 209,000
2020/09/30 2,030 2,063 1,960 1,976 246,600
2020/09/29 1,950 2,015 1,942 2,015 190,700
2020/09/28 1,939 1,952 1,884 1,945 152,200
2020/09/25 2,000 2,007 1,930 1,952 146,900
2020/09/24 2,040 2,064 1,971 1,981 160,500
2020/09/23 2,018 2,075 2,011 2,074 161,800
2020/09/18 2,022 2,044 2,000 2,017 133,100
2020/09/17 2,010 2,057 1,978 2,015 175,600
2020/09/16 2,042 2,088 1,996 2,007 185,600
2020/09/15 1,969 2,070 1,959 2,042 414,600
2020/09/14 1,873 1,962 1,851 1,947 324,700
2020/09/11 1,930 1,931 1,823 1,833 374,300
2020/09/10 2,081 2,085 1,912 1,930 706,000
2020/09/09 2,017 2,086 2,000 2,079 324,500
2020/09/08 2,000 2,046 1,960 2,046 176,500
2020/09/07 1,949 2,002 1,922 1,960 133,800
2020/09/04 1,912 1,936 1,900 1,924 71,200
2020/09/03 1,972 1,981 1,905 1,952 106,100
2020/09/02 2,015 2,017 1,951 1,974 122,600
2020/09/01 1,989 2,017 1,962 2,013 61,600
2020/08/31 1,953 2,010 1,925 2,003 92,500
2020/08/28 2,004 2,011 1,890 1,899 202,700
2020/08/27 2,080 2,095 2,020 2,032 100,800
2020/08/26 2,023 2,079 1,955 2,079 143,600
2020/08/25 2,061 2,062 2,025 2,037 124,600
2020/08/24 2,070 2,100 2,023 2,064 84,000
2020/08/21 2,010 2,071 2,010 2,057 131,700
2020/08/20 2,020 2,049 1,984 2,008 103,200
2020/08/19 1,993 2,039 1,982 2,039 138,000
2020/08/18 1,916 1,984 1,916 1,976 89,700
2020/08/17 1,985 2,003 1,888 1,913 122,300
2020/08/14 1,902 1,974 1,902 1,960 82,200
2020/08/13 1,897 1,942 1,897 1,916 80,900
2020/08/12 1,927 1,927 1,860 1,889 83,000
2020/08/11 1,940 1,965 1,892 1,897 138,200
2020/08/07 1,859 1,948 1,859 1,899 139,700
2020/08/06 1,846 1,864 1,827 1,856 59,600
2020/08/05 1,822 1,873 1,815 1,855 63,700
2020/08/04 1,824 1,880 1,824 1,858 92,300
2020/08/03 1,757 1,804 1,750 1,795 55,900
2020/07/31 1,850 1,860 1,725 1,747 132,000
2020/07/30 1,813 1,882 1,811 1,844 93,800
2020/07/29 1,837 1,852 1,802 1,802 57,700
2020/07/28 1,895 1,921 1,843 1,861 77,200
2020/07/27 1,839 1,898 1,827 1,898 130,400
2020/07/22 1,786 1,825 1,772 1,824 66,600
2020/07/21 1,797 1,839 1,787 1,788 91,000
2020/07/20 1,840 1,840 1,765 1,790 112,000
2020/07/17 1,830 1,845 1,786 1,843 128,500
2020/07/16 1,976 1,982 1,808 1,816 264,300
2020/07/15 1,925 1,976 1,884 1,966 334,700
2020/07/14 1,826 1,834 1,788 1,810 88,900
2020/07/13 1,801 1,858 1,758 1,858 114,200
2020/07/10 1,825 1,840 1,770 1,779 91,400
2020/07/09 1,860 1,894 1,818 1,825 88,200
2020/07/08 1,890 1,915 1,823 1,864 120,000
2020/07/07 1,784 1,899 1,784 1,892 132,500
2020/07/06 1,712 1,792 1,712 1,769 60,400
2020/07/03 1,671 1,744 1,653 1,710 98,800
2020/07/02 1,813 1,813 1,690 1,690 102,400
2020/07/01 1,823 1,846 1,795 1,800 50,800
2020/06/30 1,851 1,888 1,801 1,834 69,200
2020/06/29 1,802 1,826 1,786 1,811 79,500
2020/06/26 1,920 1,929 1,833 1,844 143,800
2020/06/25 1,905 1,935 1,842 1,897 210,400
2020/06/24 1,955 1,993 1,927 1,943 140,000
2020/06/23 2,000 2,025 1,930 1,941 213,200
2020/06/22 2,039 2,056 1,986 1,989 232,600
2020/06/19 1,970 2,089 1,969 2,089 188,400
2020/06/18 1,961 1,996 1,941 1,966 114,400
2020/06/17 2,020 2,025 1,947 1,968 243,400
2020/06/16 2,020 2,048 1,951 2,027 213,300
2020/06/15 2,194 2,222 1,924 1,938 438,100
2020/06/12 1,876 2,175 1,842 2,137 467,600
2020/06/11 2,057 2,166 1,892 1,939 664,400
2020/06/10 2,091 2,176 2,067 2,157 418,000
2020/06/09 2,020 2,070 1,938 2,045 281,200
2020/06/08 1,948 2,011 1,882 2,005 205,500
2020/06/05 1,903 1,923 1,881 1,916 100,900
2020/06/04 1,993 1,994 1,878 1,903 175,600
2020/06/03 1,983 1,987 1,933 1,981 116,300
2020/06/02 1,930 1,977 1,894 1,976 183,400
2020/06/01 1,800 1,908 1,800 1,892 164,500
2020/05/29 1,788 1,827 1,785 1,786 130,600
2020/05/28 1,844 1,865 1,776 1,816 381,500
2020/05/27 1,796 1,849 1,753 1,828 128,100
2020/05/26 1,842 1,898 1,780 1,805 152,800
2020/05/25 1,865 1,892 1,829 1,841 138,800
2020/05/22 1,840 1,862 1,800 1,862 100,000
2020/05/21 1,840 1,850 1,790 1,837 169,700
2020/05/20 1,696 1,830 1,690 1,812 192,900
2020/05/19 1,672 1,727 1,642 1,714 111,400
2020/05/18 1,700 1,721 1,670 1,685 57,600
2020/05/15 1,700 1,715 1,620 1,694 97,800
2020/05/14 1,765 1,780 1,663 1,670 127,600
2020/05/13 1,756 1,807 1,740 1,780 96,500
2020/05/12 1,734 1,815 1,720 1,805 199,500
2020/05/11 1,649 1,717 1,614 1,717 186,700
2020/05/08 1,650 1,652 1,594 1,631 109,500
2020/05/07 1,594 1,630 1,571 1,630 79,100
2020/05/01 1,580 1,595 1,534 1,570 109,100
2020/04/30 1,660 1,660 1,569 1,588 124,000
2020/04/28 1,668 1,668 1,588 1,612 134,100
2020/04/27 1,641 1,700 1,602 1,620 384,000
2020/04/24 1,534 1,586 1,492 1,570 196,200
2020/04/23 1,491 1,523 1,452 1,477 123,900
2020/04/22 1,480 1,508 1,410 1,464 171,600
2020/04/21 1,550 1,617 1,505 1,508 326,100
2020/04/20 1,538 1,565 1,530 1,538 476,600
2020/04/17 1,701 1,702 1,601 1,601 180,100
2020/04/16 1,700 1,760 1,644 1,693 137,100
2020/04/15 1,751 1,791 1,719 1,731 118,600
2020/04/14 1,785 1,825 1,739 1,750 164,300
2020/04/13 1,820 1,860 1,711 1,808 351,400
2020/04/10 1,649 1,649 1,557 1,580 79,800
2020/04/09 1,523 1,675 1,500 1,649 118,200
2020/04/08 1,588 1,588 1,520 1,545 42,000
2020/04/07 1,550 1,589 1,490 1,575 115,400
2020/04/06 1,478 1,523 1,401 1,497 113,900
2020/04/03 1,579 1,595 1,392 1,448 147,200
2020/04/02 1,580 1,600 1,480 1,525 167,500
2020/04/01 1,497 1,640 1,436 1,590 257,200
2020/03/31 1,600 1,618 1,402 1,418 261,000
2020/03/30 1,235 1,466 1,213 1,400 264,300
2020/03/27 1,239 1,275 1,161 1,166 125,300
2020/03/26 1,226 1,302 1,164 1,164 84,100
2020/03/25 1,140 1,377 1,140 1,277 261,200
2020/03/24 1,057 1,122 1,057 1,080 161,700
2020/03/23 1,034 1,083 980 1,027 210,000
2020/03/19 1,169 1,169 1,016 1,034 116,000
2020/03/18 1,180 1,300 1,110 1,110 92,300
2020/03/17 1,032 1,279 1,029 1,150 121,900
2020/03/16 1,196 1,221 1,080 1,094 65,300
2020/03/13 1,010 1,248 971 1,196 139,000
2020/03/12 1,192 1,240 1,089 1,089 68,900
2020/03/11 1,317 1,345 1,218 1,269 85,700
2020/03/10 1,149 1,358 1,056 1,316 115,500
2020/03/09 1,360 1,360 1,212 1,239 65,900
2020/03/06 1,480 1,498 1,406 1,433 32,000
2020/03/05 1,512 1,516 1,482 1,500 30,300
2020/03/04 1,456 1,519 1,442 1,482 53,600
2020/03/03 1,560 1,574 1,482 1,482 39,400
2020/03/02 1,403 1,580 1,402 1,478 95,600
2020/02/28 1,504 1,534 1,433 1,433 70,700
2020/02/27 1,699 1,701 1,529 1,624 99,400
2020/02/26 1,740 1,740 1,640 1,690 79,900
2020/02/25 1,706 1,794 1,706 1,731 60,800
2020/02/21 1,813 1,875 1,813 1,835 27,100
2020/02/20 1,859 1,859 1,808 1,812 29,500
2020/02/19 1,757 1,812 1,756 1,790 30,000
2020/02/18 1,812 1,842 1,732 1,756 58,400
2020/02/17 1,900 1,900 1,830 1,843 32,400
2020/02/14 1,944 1,951 1,912 1,923 14,200
2020/02/13 1,917 1,952 1,895 1,944 16,900
2020/02/12 1,960 1,960 1,911 1,927 18,100
2020/02/10 1,900 1,906 1,871 1,889 25,100
2020/02/07 1,965 1,965 1,906 1,916 16,900
2020/02/06 1,995 1,995 1,940 1,953 33,600
2020/02/05 1,971 1,986 1,934 1,970 39,300
2020/02/04 1,870 1,986 1,870 1,934 31,100
2020/02/03 1,798 1,920 1,798 1,890 48,200
2020/01/31 1,847 1,920 1,847 1,878 34,300
2020/01/30 1,931 1,931 1,802 1,862 100,300
2020/01/29 2,069 2,071 1,933 1,939 76,200
2020/01/28 2,016 2,062 1,960 2,051 65,300
2020/01/27 2,075 2,099 2,013 2,022 109,800
2020/01/24 2,226 2,245 2,146 2,155 72,500
2020/01/23 2,163 2,232 2,140 2,226 67,000
2020/01/22 2,160 2,170 2,122 2,141 36,300
2020/01/21 2,120 2,165 2,118 2,127 36,500
2020/01/20 2,080 2,180 2,080 2,124 56,900
2020/01/17 2,103 2,104 2,013 2,054 91,400
2020/01/16 2,147 2,148 2,110 2,116 36,300
2020/01/15 2,121 2,129 2,103 2,122 34,000
2020/01/14 2,157 2,175 2,110 2,137 50,000
2020/01/10 2,164 2,210 2,131 2,135 53,500
2020/01/09 2,260 2,267 2,139 2,178 87,100
2020/01/08 2,252 2,274 2,060 2,195 98,500
2020/01/07 2,327 2,338 2,262 2,275 83,000
2020/01/06 2,350 2,390 2,232 2,240 121,300

このページの先頭へ