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 |