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
2023/12/29 890 918 881 911 45,400
2023/12/28 892 892 877 890 18,600
2023/12/27 851 894 851 887 51,400
2023/12/26 845 875 845 856 28,200
2023/12/25 864 866 843 845 50,500
2023/12/22 871 887 860 866 19,000
2023/12/21 874 890 870 876 23,600
2023/12/20 890 910 862 870 73,500
2023/12/19 885 894 873 886 43,100
2023/12/18 855 888 855 880 48,200
2023/12/15 816 869 816 869 96,600
2023/12/14 820 833 814 816 107,700
2023/12/13 866 866 813 817 152,200
2023/12/12 864 871 833 870 92,000
2023/12/11 944 944 854 866 286,400
2023/12/08 971 982 935 940 68,200
2023/12/07 951 972 936 967 37,400
2023/12/06 973 990 958 966 33,100
2023/12/05 962 985 953 962 40,100
2023/12/04 971 983 943 966 95,500
2023/12/01 999 999 935 984 503,000
2023/11/30 880 896 873 887 30,800
2023/11/29 874 890 874 883 15,200
2023/11/28 882 887 873 876 11,900
2023/11/27 888 896 872 882 25,500
2023/11/24 865 882 865 875 21,000
2023/11/22 865 876 860 865 14,800
2023/11/21 857 877 854 864 19,700
2023/11/20 833 863 833 856 21,100
2023/11/17 833 843 829 837 15,000
2023/11/16 836 841 832 835 10,100
2023/11/15 844 848 830 835 15,800
2023/11/14 839 845 831 832 14,100
2023/11/13 840 852 835 839 19,200
2023/11/10 835 850 833 840 17,000
2023/11/09 841 853 822 848 22,300
2023/11/08 854 861 838 838 22,200
2023/11/07 855 862 846 853 21,700
2023/11/06 845 859 834 859 26,700
2023/11/02 821 843 821 832 18,800
2023/11/01 823 827 808 821 29,500
2023/10/31 808 829 780 822 78,100
2023/10/30 865 873 802 802 143,600
2023/10/27 875 886 869 881 20,400
2023/10/26 879 882 866 878 25,700
2023/10/25 887 893 879 879 16,100
2023/10/24 858 878 836 878 40,900
2023/10/23 864 879 854 859 29,400
2023/10/20 871 880 858 878 22,700
2023/10/19 880 889 865 876 21,200
2023/10/18 876 892 865 892 24,700
2023/10/17 877 888 865 876 27,100
2023/10/16 892 900 868 870 50,600
2023/10/13 920 920 902 903 26,700
2023/10/12 921 921 907 920 22,200
2023/10/11 934 934 915 919 24,000
2023/10/10 942 944 927 934 21,800
2023/10/06 923 945 911 942 33,600
2023/10/05 889 918 889 918 25,000
2023/10/04 899 906 881 882 62,600
2023/10/03 919 928 900 901 63,000
2023/10/02 947 955 933 933 34,300
2023/09/29 945 958 944 948 20,300
2023/09/28 960 960 941 945 19,600
2023/09/27 936 958 936 958 23,000
2023/09/26 952 953 940 942 17,300
2023/09/25 940 962 938 952 27,900
2023/09/22 918 953 917 944 63,500
2023/09/21 955 955 917 917 78,900
2023/09/20 966 970 955 956 40,500
2023/09/19 959 970 957 970 53,500
2023/09/15 957 965 935 962 76,500
2023/09/14 959 963 932 958 57,700
2023/09/13 960 977 956 964 58,800
2023/09/12 977 1,001 965 965 85,300
2023/09/11 1,020 1,021 960 977 216,700
2023/09/08 1,030 1,037 1,010 1,021 125,900
2023/09/07 1,035 1,035 1,003 1,012 64,100
2023/09/06 1,034 1,045 1,011 1,038 119,800
2023/09/05 990 1,010 984 1,010 48,300
2023/09/04 1,010 1,022 993 1,000 93,900
2023/09/01 1,026 1,026 981 995 121,700
2023/08/31 1,022 1,042 986 1,031 199,100
2023/08/30 1,025 1,061 994 1,003 762,100
2023/08/29 940 998 940 958 124,000
2023/08/28 923 964 912 936 102,400
2023/08/25 890 907 880 896 17,800
2023/08/24 891 905 891 894 12,100
2023/08/23 880 899 880 892 11,900
2023/08/22 890 890 875 886 33,600
2023/08/21 883 905 883 890 22,500
2023/08/18 921 921 882 884 50,900
2023/08/17 934 940 916 921 34,400
2023/08/16 930 939 922 934 17,400
2023/08/15 936 952 929 934 52,700
2023/08/14 919 935 918 924 24,900
2023/08/10 939 939 920 925 14,500
2023/08/09 933 939 924 931 25,100
2023/08/08 934 935 921 927 16,700
2023/08/07 909 932 906 932 18,300
2023/08/04 903 921 900 918 16,700
2023/08/03 908 919 908 914 19,900
2023/08/02 904 920 897 916 27,800
2023/08/01 911 924 906 915 15,400
2023/07/31 900 912 900 910 11,900
2023/07/28 923 923 890 895 73,100
2023/07/27 915 925 912 925 17,900
2023/07/26 918 925 910 918 12,900
2023/07/25 918 920 907 918 29,900
2023/07/24 917 934 915 927 26,000
2023/07/21 923 929 910 910 33,600
2023/07/20 931 936 924 927 26,000
2023/07/19 927 933 914 929 28,900
2023/07/18 924 929 920 927 19,600
2023/07/14 937 937 917 924 31,300
2023/07/13 923 935 915 930 18,200
2023/07/12 927 930 907 925 48,800
2023/07/11 933 943 926 927 48,000
2023/07/10 929 944 925 933 31,600
2023/07/07 980 980 927 927 75,600
2023/07/06 967 982 962 976 29,400
2023/07/05 974 984 957 982 28,700
2023/07/04 975 984 965 980 30,700
2023/07/03 990 1,000 976 979 36,400
2023/06/30 974 993 965 990 25,000
2023/06/29 972 980 964 974 30,300
2023/06/28 968 980 960 965 36,900
2023/06/27 972 974 951 964 42,000
2023/06/26 1,023 1,023 974 977 74,400
2023/06/23 1,013 1,026 1,008 1,023 43,800
2023/06/22 1,049 1,049 1,013 1,013 66,900
2023/06/21 1,040 1,059 1,030 1,044 31,800
2023/06/20 1,029 1,043 1,012 1,040 32,000
2023/06/19 1,045 1,061 1,011 1,035 46,300
2023/06/16 1,020 1,043 1,016 1,036 51,700
2023/06/15 1,068 1,075 1,022 1,036 66,600
2023/06/14 1,072 1,099 1,046 1,068 77,300
2023/06/13 1,098 1,108 1,053 1,064 161,500
2023/06/12 922 1,086 920 1,084 393,700
2023/06/09 977 999 965 967 156,500
2023/06/08 975 982 953 954 110,400
2023/06/07 1,000 1,012 974 990 66,100
2023/06/06 1,021 1,025 990 992 95,800
2023/06/05 1,032 1,045 1,015 1,028 72,200
2023/06/02 1,015 1,024 995 1,021 56,800
2023/06/01 999 1,002 982 990 29,900
2023/05/31 1,003 1,012 977 984 62,700
2023/05/30 969 994 955 988 37,500
2023/05/29 977 982 949 971 26,100
2023/05/26 988 988 947 954 59,400
2023/05/25 984 999 973 988 23,200
2023/05/24 982 1,008 968 983 46,800
2023/05/23 1,014 1,018 965 981 78,100
2023/05/22 977 1,012 953 1,012 69,200
2023/05/19 980 1,009 971 982 57,300
2023/05/18 996 996 968 969 48,300
2023/05/17 942 986 936 974 44,900
2023/05/16 956 963 945 946 32,300
2023/05/15 969 972 953 960 23,700
2023/05/12 962 969 947 969 42,400
2023/05/11 963 977 960 962 19,100
2023/05/10 982 982 960 963 15,700
2023/05/09 971 996 969 969 28,700
2023/05/08 976 989 970 975 29,700
2023/05/02 956 981 947 976 33,400
2023/05/01 966 985 965 968 38,700
2023/04/28 961 968 950 968 34,600
2023/04/27 952 972 935 961 72,700
2023/04/26 970 970 950 952 38,500
2023/04/25 981 1,002 975 975 27,900
2023/04/24 979 993 971 976 21,000
2023/04/21 1,012 1,012 967 979 59,700
2023/04/20 1,010 1,019 996 1,017 38,100
2023/04/19 1,009 1,021 998 1,020 25,300
2023/04/18 995 1,014 994 1,009 50,600
2023/04/17 1,019 1,019 990 1,001 50,400
2023/04/14 1,059 1,059 1,031 1,031 28,800
2023/04/13 1,038 1,060 1,024 1,052 58,700
2023/04/12 1,065 1,072 1,022 1,030 53,600
2023/04/11 1,074 1,089 1,050 1,055 69,200
2023/04/10 1,041 1,070 1,040 1,065 30,500
2023/04/07 1,050 1,064 1,039 1,046 40,300
2023/04/06 1,007 1,062 1,007 1,055 68,300
2023/04/05 1,018 1,043 1,006 1,027 56,200
2023/04/04 1,117 1,124 1,025 1,027 214,100
2023/04/03 1,083 1,143 1,072 1,117 91,600
2023/03/31 1,111 1,130 1,071 1,082 55,600
2023/03/30 1,103 1,136 1,086 1,101 69,500
2023/03/29 1,058 1,105 1,054 1,105 62,700
2023/03/28 1,102 1,110 1,064 1,065 83,900
2023/03/27 1,058 1,129 1,052 1,108 130,000
2023/03/24 1,079 1,083 1,049 1,063 69,700
2023/03/23 1,044 1,073 1,020 1,070 134,300
2023/03/22 983 1,059 981 1,050 177,700
2023/03/20 1,008 1,008 968 979 138,200
2023/03/17 1,018 1,041 998 1,008 211,700
2023/03/16 938 1,029 931 1,029 461,900
2023/03/15 988 1,080 946 958 1,109,400
2023/03/14 1,079 1,168 958 979 3,205,200
2023/03/13 959 1,019 950 1,019 1,275,600
2023/03/10 888 888 861 869 81,900
2023/03/09 880 895 877 888 30,500
2023/03/08 878 882 872 882 31,000
2023/03/07 882 891 876 889 24,000
2023/03/06 895 895 880 891 32,900
2023/03/03 897 897 865 881 32,400
2023/03/02 905 905 876 882 48,600
2023/03/01 902 903 868 901 90,700
2023/02/28 859 903 857 902 77,100
2023/02/27 870 870 852 858 30,600
2023/02/24 863 867 844 867 39,400
2023/02/22 843 873 830 863 68,700
2023/02/21 865 866 842 852 41,500
2023/02/20 837 882 823 864 85,400
2023/02/17 827 829 815 823 16,100
2023/02/16 819 826 813 818 20,200
2023/02/15 833 833 802 810 34,500
2023/02/14 825 826 815 825 13,100
2023/02/13 831 831 810 816 22,100
2023/02/10 832 838 825 832 14,200
2023/02/09 826 841 823 835 19,600
2023/02/08 829 834 820 830 9,200
2023/02/07 830 830 821 823 12,000
2023/02/06 822 834 822 822 18,900
2023/02/03 830 830 816 822 12,300
2023/02/02 821 837 820 829 22,300
2023/02/01 830 838 819 824 12,400
2023/01/31 822 822 811 815 17,700
2023/01/30 828 846 818 826 79,800
2023/01/27 839 839 827 827 20,000
2023/01/26 837 837 824 836 25,500
2023/01/25 817 838 808 837 39,000
2023/01/24 816 822 809 812 18,500
2023/01/23 803 813 795 813 17,600
2023/01/20 788 807 783 804 30,300
2023/01/19 786 802 784 786 26,000
2023/01/18 776 801 770 801 54,600
2023/01/17 783 786 766 766 49,700
2023/01/16 800 807 778 783 50,900
2023/01/13 803 811 796 807 21,800
2023/01/12 815 817 801 803 40,600
2023/01/11 826 833 813 816 33,300
2023/01/10 800 827 800 826 34,200
2023/01/06 788 799 775 798 30,800
2023/01/05 800 801 784 788 39,800
2023/01/04 820 820 800 800 28,400

このページの先頭へ