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 |