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
2022/12/30 821 831 814 817 45,800
2022/12/29 800 825 797 820 34,400
2022/12/28 803 817 796 812 58,600
2022/12/27 806 818 805 808 64,400
2022/12/26 828 830 804 805 66,200
2022/12/23 831 837 811 823 66,500
2022/12/22 858 864 841 841 42,600
2022/12/21 855 863 835 852 82,200
2022/12/20 910 911 850 852 145,700
2022/12/19 918 920 899 907 73,300
2022/12/16 910 933 905 929 86,200
2022/12/15 926 933 910 915 67,400
2022/12/14 893 930 893 926 213,700
2022/12/13 928 928 889 900 353,700
2022/12/12 969 971 912 918 834,300
2022/12/09 1,125 1,148 1,123 1,134 70,800
2022/12/08 1,115 1,122 1,085 1,120 46,500
2022/12/07 1,113 1,140 1,111 1,129 27,500
2022/12/06 1,160 1,160 1,123 1,125 44,800
2022/12/05 1,170 1,215 1,161 1,165 68,100
2022/12/02 1,200 1,200 1,155 1,165 42,400
2022/12/01 1,159 1,202 1,148 1,200 68,200
2022/11/30 1,129 1,139 1,109 1,133 36,100
2022/11/29 1,143 1,158 1,116 1,124 33,900
2022/11/28 1,180 1,197 1,150 1,150 73,900
2022/11/25 1,143 1,152 1,122 1,131 25,700
2022/11/24 1,113 1,145 1,113 1,138 33,800
2022/11/22 1,156 1,156 1,092 1,106 78,200
2022/11/21 1,124 1,185 1,120 1,161 106,500
2022/11/18 1,079 1,126 1,071 1,102 77,500
2022/11/17 1,063 1,079 1,043 1,079 33,200
2022/11/16 1,024 1,066 1,022 1,061 29,200
2022/11/15 1,041 1,050 1,013 1,038 30,300
2022/11/14 1,016 1,059 1,016 1,037 30,300
2022/11/11 1,011 1,046 1,011 1,046 61,000
2022/11/10 990 1,015 980 1,009 13,200
2022/11/09 1,020 1,020 989 992 15,900
2022/11/08 984 1,026 984 1,014 41,700
2022/11/07 952 988 950 984 16,700
2022/11/04 973 973 953 957 19,700
2022/11/02 1,019 1,019 977 982 19,300
2022/11/01 973 1,010 967 1,006 23,700
2022/10/31 998 1,010 972 973 33,100
2022/10/28 966 1,029 957 991 156,000
2022/10/27 917 1,064 904 992 672,200
2022/10/26 915 922 906 915 11,700
2022/10/25 900 909 893 909 7,600
2022/10/24 913 913 897 900 8,300
2022/10/21 915 916 898 898 10,600
2022/10/20 900 904 889 900 20,100
2022/10/19 910 915 899 910 17,900
2022/10/18 914 925 901 903 17,800
2022/10/17 915 915 896 899 12,800
2022/10/14 894 919 894 915 31,700
2022/10/13 879 880 859 864 18,000
2022/10/12 911 911 862 878 34,200
2022/10/11 918 918 884 886 24,900
2022/10/07 935 940 923 923 13,900
2022/10/06 935 955 935 943 28,000
2022/10/05 925 938 918 920 18,800
2022/10/04 920 938 910 925 29,400
2022/10/03 901 905 881 890 20,400
2022/09/30 944 946 901 908 31,700
2022/09/29 962 972 942 944 18,800
2022/09/28 966 975 936 952 45,800
2022/09/27 921 1,002 921 966 67,400
2022/09/26 935 937 911 911 32,000
2022/09/22 931 961 930 938 31,900
2022/09/21 980 988 931 950 42,900
2022/09/20 1,019 1,026 970 975 52,500
2022/09/16 1,028 1,028 993 1,009 39,300
2022/09/15 1,030 1,055 1,030 1,038 23,700
2022/09/14 990 1,050 990 1,030 31,100
2022/09/13 1,046 1,085 1,034 1,048 93,900
2022/09/12 965 1,076 955 1,046 238,800
2022/09/09 1,000 1,017 973 1,010 90,700
2022/09/08 1,005 1,021 998 1,003 45,300
2022/09/07 1,002 1,015 984 1,002 40,900
2022/09/06 1,024 1,042 1,006 1,018 50,100
2022/09/05 985 1,020 974 1,012 36,900
2022/09/02 996 999 966 990 23,700
2022/09/01 1,011 1,013 992 994 15,300
2022/08/31 1,002 1,025 988 1,013 32,800
2022/08/30 981 1,020 981 1,020 35,800
2022/08/29 963 990 952 987 24,000
2022/08/26 992 1,003 984 991 26,100
2022/08/25 973 1,013 973 995 50,700
2022/08/24 995 999 964 978 53,700
2022/08/23 967 1,019 961 996 121,500
2022/08/22 1,022 1,095 982 990 561,300
2022/08/19 923 1,044 915 1,022 714,100
2022/08/18 899 899 882 894 14,700
2022/08/17 900 923 900 909 34,300
2022/08/16 882 900 875 900 25,100
2022/08/15 891 895 862 882 27,000
2022/08/12 875 883 858 883 21,500
2022/08/10 869 869 855 864 9,900
2022/08/09 876 876 860 869 29,200
2022/08/08 866 887 851 885 23,600
2022/08/05 890 893 866 870 29,600
2022/08/04 895 909 893 893 9,100
2022/08/03 918 918 888 895 31,000
2022/08/02 908 908 882 892 37,500
2022/08/01 916 923 900 916 24,000
2022/07/29 913 928 895 913 23,600
2022/07/28 890 932 889 921 102,000
2022/07/27 926 941 899 899 48,700
2022/07/26 937 940 917 926 39,300
2022/07/25 957 957 927 946 75,300
2022/07/22 982 998 968 972 41,600
2022/07/21 963 989 954 979 20,700
2022/07/20 987 991 952 959 28,000
2022/07/19 958 987 948 972 35,400
2022/07/15 950 960 929 943 30,800
2022/07/14 920 948 912 944 31,000
2022/07/13 929 929 889 921 37,400
2022/07/12 951 952 912 914 51,100
2022/07/11 950 973 942 961 102,200
2022/07/08 893 930 885 918 50,500
2022/07/07 911 911 880 893 25,900
2022/07/06 904 929 900 911 34,800
2022/07/05 943 945 902 902 35,700
2022/07/04 885 933 884 933 34,800
2022/07/01 872 892 846 857 21,700
2022/06/30 910 919 866 877 32,500
2022/06/29 881 914 875 914 31,400
2022/06/28 910 926 889 899 29,500
2022/06/27 953 953 913 919 34,000
2022/06/24 899 957 897 938 86,700
2022/06/23 868 901 845 896 59,500
2022/06/22 883 884 845 853 26,000
2022/06/21 832 871 832 871 27,100
2022/06/20 854 873 814 835 42,100
2022/06/17 822 861 807 848 54,000
2022/06/16 886 886 831 834 56,700
2022/06/15 849 921 848 858 139,100
2022/06/14 819 849 786 849 84,300
2022/06/13 795 837 782 834 93,000
2022/06/10 807 819 781 782 50,400
2022/06/09 816 829 812 822 32,800
2022/06/08 800 811 793 811 20,700
2022/06/07 816 816 788 791 29,200
2022/06/06 809 815 799 804 23,200
2022/06/03 808 813 791 809 24,900
2022/06/02 799 801 781 782 33,300
2022/06/01 805 819 805 811 16,200
2022/05/31 811 812 795 805 17,600
2022/05/30 779 811 779 811 35,200
2022/05/27 787 789 776 778 14,200
2022/05/26 786 810 786 787 26,000
2022/05/25 787 794 772 790 16,200
2022/05/24 795 795 777 783 24,400
2022/05/23 775 797 774 797 20,000
2022/05/20 755 770 748 770 9,200
2022/05/19 740 769 740 762 26,300
2022/05/18 751 769 745 769 18,500
2022/05/17 766 766 746 755 14,500
2022/05/16 758 760 740 760 31,400
2022/05/13 755 758 736 754 36,300
2022/05/12 744 749 714 715 26,500
2022/05/11 749 765 743 759 29,500
2022/05/10 753 753 725 752 31,800
2022/05/09 791 791 753 757 28,500
2022/05/06 797 797 783 791 18,600
2022/05/02 779 800 779 791 14,300
2022/04/28 815 819 791 794 31,700
2022/04/27 814 824 780 824 42,000
2022/04/26 806 815 788 815 23,800
2022/04/25 800 815 791 791 37,700
2022/04/22 804 820 780 814 38,700
2022/04/21 797 806 791 804 17,500
2022/04/20 817 817 795 801 19,700
2022/04/19 818 818 804 810 16,200
2022/04/18 814 818 800 818 32,900
2022/04/15 841 841 806 814 25,700
2022/04/14 850 850 818 826 24,000
2022/04/13 820 851 820 849 25,200
2022/04/12 807 836 804 822 44,800
2022/04/11 850 853 810 814 38,000
2022/04/08 852 863 840 863 26,000
2022/04/07 865 876 825 837 67,100
2022/04/06 855 868 843 862 41,300
2022/04/05 880 880 853 867 44,800
2022/04/04 830 865 820 865 64,300
2022/04/01 800 822 787 822 36,800
2022/03/31 785 828 777 810 71,900
2022/03/30 769 789 759 789 39,800
2022/03/29 732 769 725 769 45,300
2022/03/28 744 744 723 732 28,900
2022/03/25 753 753 731 735 33,500
2022/03/24 734 759 727 754 45,800
2022/03/23 726 761 725 749 49,300
2022/03/22 755 755 721 721 50,900
2022/03/18 715 765 715 761 45,900
2022/03/17 727 730 711 730 54,600
2022/03/16 695 707 686 703 50,800
2022/03/15 677 698 665 697 66,100
2022/03/14 707 707 670 683 103,200
2022/03/11 730 740 696 701 117,300
2022/03/10 756 768 741 766 50,800
2022/03/09 724 735 716 726 59,400
2022/03/08 745 756 715 735 65,400
2022/03/07 765 767 743 748 49,500
2022/03/04 824 824 785 787 35,300
2022/03/03 845 850 821 831 18,100
2022/03/02 821 836 809 831 22,500
2022/03/01 810 840 807 840 41,800
2022/02/28 790 822 790 810 30,500
2022/02/25 729 801 729 801 62,200
2022/02/24 752 756 721 729 65,200
2022/02/22 766 785 756 761 34,600
2022/02/21 790 790 768 780 34,100
2022/02/18 800 813 786 805 40,400
2022/02/17 811 819 802 815 21,700
2022/02/16 829 829 812 819 17,300
2022/02/15 831 833 814 814 20,400
2022/02/14 830 839 814 826 23,700
2022/02/10 845 856 838 850 21,900
2022/02/09 825 835 811 835 23,200
2022/02/08 819 835 814 821 15,500
2022/02/07 841 849 812 819 45,500
2022/02/04 860 862 840 859 30,600
2022/02/03 868 879 839 855 41,200
2022/02/02 869 879 860 879 29,500
2022/02/01 870 888 842 859 57,600
2022/01/31 825 864 825 849 67,300
2022/01/28 809 818 799 817 63,800
2022/01/27 834 834 796 800 125,200
2022/01/26 785 824 785 815 44,300
2022/01/25 820 833 786 789 63,500
2022/01/24 789 820 771 820 57,200
2022/01/21 758 780 750 780 47,500
2022/01/20 765 772 750 753 25,900
2022/01/19 760 779 748 750 52,500
2022/01/18 750 774 747 751 38,100
2022/01/17 747 760 747 755 59,700
2022/01/14 752 759 747 758 66,100
2022/01/13 797 797 767 769 50,800
2022/01/12 798 808 790 797 25,200
2022/01/11 801 801 783 787 19,400
2022/01/07 798 808 771 787 39,200
2022/01/06 800 805 780 780 45,300
2022/01/05 832 832 803 811 52,300
2022/01/04 847 850 813 832 58,500

このページの先頭へ