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
2025/08/15 1,206 1,256 1,206 1,253 58,800
2025/08/14 1,232 1,232 1,202 1,220 19,400
2025/08/13 1,199 1,242 1,187 1,220 64,300
2025/08/12 1,168 1,200 1,168 1,200 80,700
2025/08/08 1,158 1,169 1,139 1,165 40,200
2025/08/07 1,151 1,174 1,141 1,157 37,700
2025/08/06 1,140 1,151 1,127 1,151 19,900
2025/08/05 1,131 1,140 1,110 1,137 15,700
2025/08/04 1,101 1,131 1,082 1,129 50,300
2025/08/01 1,120 1,130 1,103 1,125 30,700
2025/07/31 1,100 1,121 1,090 1,103 24,600
2025/07/30 1,086 1,098 1,082 1,097 4,600
2025/07/29 1,095 1,102 1,088 1,091 15,100
2025/07/28 1,100 1,109 1,094 1,095 31,100
2025/07/25 1,083 1,101 1,076 1,098 33,600
2025/07/24 1,084 1,090 1,071 1,079 15,600
2025/07/23 1,066 1,110 1,062 1,089 41,900
2025/07/22 1,048 1,075 1,042 1,058 30,700
2025/07/18 1,052 1,057 1,040 1,052 26,600
2025/07/17 1,026 1,060 1,026 1,030 36,700
2025/07/16 1,012 1,033 1,010 1,026 13,000
2025/07/15 1,040 1,040 1,001 1,012 15,800
2025/07/14 1,025 1,035 1,023 1,033 11,600
2025/07/11 1,033 1,038 1,027 1,030 9,700
2025/07/10 1,044 1,044 1,023 1,024 7,000
2025/07/09 1,045 1,050 1,031 1,044 22,100
2025/07/08 1,035 1,040 1,025 1,035 7,600
2025/07/07 1,033 1,035 1,020 1,021 6,100
2025/07/04 1,034 1,038 1,025 1,032 13,100
2025/07/03 1,032 1,043 1,022 1,025 13,200
2025/07/02 1,060 1,060 1,031 1,031 9,200
2025/07/01 1,041 1,075 1,036 1,060 50,300
2025/06/30 1,025 1,062 1,018 1,035 32,700
2025/06/27 1,040 1,045 1,005 1,015 23,400
2025/06/26 1,048 1,056 1,034 1,040 27,100
2025/06/25 1,064 1,064 1,037 1,039 16,300
2025/06/24 1,020 1,073 1,020 1,060 50,500
2025/06/23 1,050 1,050 1,019 1,019 16,900
2025/06/20 1,044 1,066 1,028 1,053 45,400
2025/06/19 1,034 1,045 1,010 1,044 52,900
2025/06/18 986 1,040 986 1,037 50,100
2025/06/17 999 999 977 986 15,300
2025/06/16 997 1,000 982 984 20,700
2025/06/13 1,025 1,025 991 995 18,400
2025/06/12 1,022 1,034 1,014 1,025 29,400
2025/06/11 1,033 1,037 990 1,023 95,000
2025/06/10 972 1,036 961 1,018 236,800
2025/06/09 966 968 958 968 22,500
2025/06/06 971 971 950 952 17,900
2025/06/05 969 975 954 958 23,900
2025/06/04 951 973 951 969 25,400
2025/06/03 942 953 938 947 17,800
2025/06/02 935 947 932 947 16,000
2025/05/30 923 942 918 929 17,600
2025/05/29 933 935 924 928 10,700
2025/05/28 926 930 924 927 5,700
2025/05/27 929 934 923 924 9,900
2025/05/26 917 929 917 929 8,300
2025/05/23 928 928 914 917 51,000
2025/05/22 911 922 903 920 6,600
2025/05/21 911 917 905 905 15,500
2025/05/20 915 926 910 911 10,000
2025/05/19 930 936 910 918 8,500
2025/05/16 909 932 909 920 11,400
2025/05/15 923 923 902 911 14,400
2025/05/14 942 942 929 930 10,300
2025/05/13 943 946 934 940 6,700
2025/05/12 950 955 931 937 10,400
2025/05/09 947 947 940 940 15,800
2025/05/08 936 945 930 934 6,800
2025/05/07 905 938 905 927 11,800
2025/05/02 920 925 912 912 19,900
2025/05/01 925 932 924 925 7,200
2025/04/30 927 942 925 931 7,900
2025/04/28 930 940 920 930 10,500
2025/04/25 933 941 930 930 15,200
2025/04/24 949 949 930 933 11,700
2025/04/23 930 940 930 934 7,600
2025/04/22 937 939 915 930 8,000
2025/04/21 947 947 937 938 8,900
2025/04/18 933 951 933 945 13,300
2025/04/17 938 942 932 936 13,700
2025/04/16 942 942 931 932 12,300
2025/04/15 931 942 931 933 12,400
2025/04/14 926 929 913 915 19,300
2025/04/11 928 928 903 912 15,800
2025/04/10 930 930 913 920 16,000
2025/04/09 892 899 881 892 17,600
2025/04/08 903 919 890 907 23,900
2025/04/07 843 879 843 858 36,300
2025/04/04 906 913 887 888 112,600
2025/04/03 923 931 911 921 27,000
2025/04/02 949 954 944 951 23,200
2025/04/01 946 949 937 949 20,700
2025/03/31 938 948 936 940 36,900
2025/03/28 923 954 916 943 31,700
2025/03/27 923 930 905 920 53,900
2025/03/26 912 937 901 925 56,500
2025/03/25 900 923 900 912 19,500
2025/03/24 858 927 858 897 116,700
2025/03/21 849 867 849 852 12,900
2025/03/19 848 857 846 851 22,100
2025/03/18 842 855 838 846 15,000
2025/03/17 849 854 833 844 56,800
2025/03/14 846 858 843 850 48,900
2025/03/13 826 845 826 836 27,000
2025/03/12 815 842 815 821 47,700
2025/03/11 800 822 785 814 51,700
2025/03/10 805 840 799 814 99,800
2025/03/07 800 800 788 793 16,500
2025/03/06 800 808 799 801 11,000
2025/03/05 800 810 786 799 17,100
2025/03/04 813 823 800 806 13,900
2025/03/03 811 820 805 813 16,500
2025/02/28 819 819 811 811 6,300
2025/02/27 819 824 815 820 9,300
2025/02/26 831 831 819 819 10,800
2025/02/25 828 837 824 824 15,400
2025/02/21 829 835 825 828 14,000
2025/02/20 840 840 819 835 13,200
2025/02/19 844 846 835 840 22,200
2025/02/18 845 853 841 844 17,300
2025/02/17 834 869 831 845 41,200
2025/02/14 844 860 843 843 32,900
2025/02/13 831 835 826 829 16,400
2025/02/12 842 856 827 834 21,100
2025/02/10 854 860 842 842 27,800
2025/02/07 831 861 831 854 31,400
2025/02/06 829 845 829 831 12,900
2025/02/05 822 839 815 829 16,600
2025/02/04 809 820 802 820 18,300
2025/02/03 793 821 786 809 32,300
2025/01/31 806 806 795 797 17,900
2025/01/30 800 816 795 806 91,500
2025/01/29 824 824 810 810 22,100
2025/01/28 819 824 810 822 15,000
2025/01/27 843 844 811 814 28,800
2025/01/24 828 859 819 858 47,900
2025/01/23 837 837 823 827 19,100
2025/01/22 829 838 826 833 20,000
2025/01/21 830 834 819 824 19,400
2025/01/20 829 838 820 830 14,700
2025/01/17 827 831 806 829 60,800
2025/01/16 843 853 827 827 67,200
2025/01/15 865 871 829 841 53,600
2025/01/14 871 885 855 860 20,000
2025/01/10 880 880 860 878 15,300
2025/01/09 880 881 860 875 26,200
2025/01/08 866 877 857 877 34,400
2025/01/07 841 893 841 873 61,000
2025/01/06 840 857 836 841 55,800

このページの先頭へ