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
2026/07/10 1,408 1,467 1,408 1,443 11,900
2026/07/09 1,405 1,433 1,400 1,420 7,200
2026/07/08 1,441 1,460 1,405 1,417 32,300
2026/07/07 1,423 1,469 1,423 1,460 13,500
2026/07/06 1,419 1,445 1,417 1,418 9,400
2026/07/03 1,410 1,440 1,400 1,420 6,900
2026/07/02 1,409 1,454 1,409 1,440 13,300
2026/07/01 1,441 1,441 1,394 1,407 10,100
2026/06/30 1,388 1,437 1,388 1,436 12,800
2026/06/29 1,335 1,403 1,335 1,394 7,200
2026/06/26 1,363 1,385 1,329 1,330 12,700
2026/06/25 1,405 1,422 1,370 1,376 14,100
2026/06/24 1,418 1,422 1,393 1,410 7,000
2026/06/23 1,426 1,429 1,390 1,401 16,200
2026/06/22 1,365 1,427 1,365 1,405 19,500
2026/06/19 1,356 1,363 1,344 1,344 7,500
2026/06/18 1,392 1,394 1,344 1,356 30,200
2026/06/17 1,372 1,420 1,350 1,386 33,500
2026/06/16 1,350 1,387 1,320 1,359 21,600
2026/06/15 1,294 1,350 1,257 1,347 39,200
2026/06/12 1,270 1,299 1,230 1,264 24,900
2026/06/11 1,240 1,272 1,199 1,265 49,500
2026/06/10 1,150 1,230 1,140 1,230 42,700
2026/06/09 1,150 1,161 1,129 1,153 24,600
2026/06/08 1,115 1,131 1,110 1,129 12,900
2026/06/05 1,120 1,180 1,110 1,111 23,700
2026/06/04 1,088 1,160 1,088 1,111 29,000
2026/06/03 1,111 1,120 1,085 1,088 12,400
2026/06/02 1,145 1,150 1,060 1,133 22,300
2026/06/01 1,181 1,181 1,131 1,148 30,100
2026/05/29 1,205 1,226 1,160 1,190 46,100
2026/05/28 1,162 1,203 1,144 1,183 48,800
2026/05/27 1,190 1,190 1,139 1,177 25,100
2026/05/26 1,243 1,248 1,192 1,199 28,400
2026/05/25 1,290 1,290 1,226 1,243 11,600
2026/05/22 1,288 1,290 1,253 1,268 8,200
2026/05/21 1,240 1,292 1,240 1,288 15,200
2026/05/20 1,264 1,289 1,240 1,259 3,200
2026/05/19 1,250 1,271 1,241 1,264 6,300
2026/05/18 1,232 1,253 1,200 1,253 13,300
2026/05/15 1,304 1,304 1,244 1,262 14,500
2026/05/14 1,320 1,320 1,260 1,274 12,200
2026/05/13 1,267 1,314 1,260 1,306 12,800
2026/05/12 1,276 1,276 1,228 1,260 5,900
2026/05/11 1,270 1,281 1,256 1,278 10,500
2026/05/08 1,251 1,302 1,251 1,284 8,000
2026/05/07 1,306 1,306 1,238 1,255 31,400
2026/05/01 1,345 1,345 1,306 1,306 4,100
2026/04/30 1,371 1,393 1,343 1,352 17,400
2026/04/28 1,323 1,377 1,323 1,364 11,400
2026/04/27 1,343 1,360 1,291 1,323 20,100
2026/04/24 1,322 1,364 1,289 1,355 21,500
2026/04/23 1,435 1,441 1,314 1,317 43,300
2026/04/22 1,452 1,505 1,436 1,443 72,900
2026/04/21 1,445 1,449 1,430 1,438 12,100
2026/04/20 1,434 1,435 1,413 1,421 6,500
2026/04/17 1,440 1,440 1,420 1,434 7,700
2026/04/16 1,429 1,438 1,401 1,435 19,500
2026/04/15 1,430 1,430 1,406 1,427 16,400
2026/04/14 1,430 1,436 1,412 1,415 13,500
2026/04/13 1,416 1,445 1,416 1,435 13,000
2026/04/10 1,433 1,443 1,404 1,418 13,300
2026/04/09 1,421 1,440 1,408 1,431 31,100
2026/04/08 1,415 1,438 1,410 1,410 11,000
2026/04/07 1,402 1,420 1,402 1,403 11,000
2026/04/06 1,448 1,448 1,400 1,401 9,900
2026/04/03 1,405 1,407 1,347 1,400 22,800
2026/03/27 1,400 1,431 1,396 1,431 32,400
2026/03/26 1,397 1,397 1,361 1,380 16,400
2026/03/25 1,400 1,400 1,367 1,377 13,800
2026/03/24 1,383 1,395 1,346 1,391 16,400
2026/03/23 1,422 1,428 1,360 1,383 51,000
2026/03/19 1,432 1,432 1,384 1,417 41,500
2026/03/18 1,378 1,420 1,370 1,420 64,500
2026/03/17 1,425 1,425 1,360 1,360 24,300
2026/03/16 1,430 1,434 1,394 1,416 32,200
2026/03/13 1,355 1,405 1,306 1,395 74,500
2026/03/12 1,319 1,350 1,307 1,346 18,100
2026/03/11 1,379 1,379 1,300 1,300 45,300
2026/03/10 1,395 1,420 1,357 1,381 40,900
2026/03/09 1,373 1,397 1,349 1,397 24,000
2026/03/06 1,390 1,413 1,375 1,400 16,600
2026/03/05 1,390 1,419 1,387 1,414 24,400
2026/03/04 1,430 1,430 1,325 1,365 77,300
2026/03/03 1,393 1,414 1,371 1,393 26,500
2026/03/02 1,404 1,410 1,371 1,371 14,300
2026/02/27 1,420 1,420 1,385 1,395 23,300
2026/02/26 1,427 1,437 1,397 1,415 25,800
2026/02/25 1,396 1,407 1,386 1,397 24,900
2026/02/24 1,430 1,430 1,380 1,380 35,400
2026/02/20 1,406 1,434 1,372 1,411 73,400
2026/02/19 1,329 1,399 1,329 1,399 110,600
2026/02/18 1,265 1,301 1,241 1,301 31,700
2026/02/17 1,224 1,258 1,222 1,230 27,100
2026/02/16 1,201 1,244 1,201 1,233 40,700
2026/02/13 1,240 1,240 1,200 1,206 31,400
2026/02/12 1,208 1,235 1,188 1,225 30,000
2026/02/10 1,120 1,175 1,120 1,168 15,500
2026/02/09 1,160 1,160 1,110 1,120 14,500
2026/02/06 1,182 1,192 1,160 1,160 5,800
2026/02/05 1,160 1,185 1,160 1,182 7,600
2026/02/04 1,198 1,198 1,152 1,156 24,300
2026/02/03 1,215 1,230 1,186 1,198 10,500
2026/02/02 1,220 1,223 1,202 1,220 10,900
2026/01/30 1,220 1,252 1,210 1,214 6,600
2026/01/29 1,216 1,250 1,204 1,220 5,900
2026/01/28 1,231 1,245 1,210 1,217 25,800
2026/01/27 1,246 1,264 1,238 1,255 18,400
2026/01/26 1,227 1,260 1,226 1,259 16,900
2026/01/23 1,248 1,248 1,231 1,235 15,400
2026/01/22 1,290 1,290 1,252 1,256 24,400
2026/01/21 1,300 1,300 1,270 1,296 10,200
2026/01/20 1,325 1,325 1,292 1,296 24,400
2026/01/19 1,268 1,313 1,268 1,308 28,500
2026/01/16 1,290 1,297 1,268 1,272 17,900
2026/01/15 1,273 1,290 1,267 1,290 10,300
2026/01/14 1,310 1,317 1,265 1,273 15,400
2026/01/13 1,336 1,340 1,295 1,310 29,900
2026/01/09 1,306 1,350 1,272 1,307 40,200
2026/01/08 1,303 1,317 1,280 1,306 13,000
2026/01/07 1,256 1,328 1,231 1,326 40,900
2026/01/06 1,337 1,355 1,256 1,272 102,400
2026/01/05 1,312 1,340 1,310 1,337 57,700

このページの先頭へ