トーセ(4728)の株価時系列情報
トーセ(4728)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 |
---|---|---|---|---|---|
2024/04/18 | 693 | 696 | 693 | 696 | 5,100 |
2024/04/17 | 696 | 696 | 691 | 692 | 13,700 |
2024/04/16 | 697 | 698 | 695 | 695 | 7,400 |
2024/04/15 | 701 | 701 | 697 | 697 | 5,800 |
2024/04/12 | 696 | 702 | 691 | 701 | 30,200 |
2024/04/11 | 704 | 709 | 703 | 709 | 8,000 |
2024/04/10 | 706 | 709 | 703 | 703 | 12,400 |
2024/04/09 | 707 | 709 | 705 | 709 | 12,300 |
2024/04/08 | 704 | 707 | 703 | 707 | 12,400 |
2024/04/05 | 705 | 707 | 703 | 704 | 3,200 |
2024/04/04 | 706 | 710 | 705 | 705 | 5,600 |
2024/04/03 | 704 | 710 | 704 | 706 | 4,600 |
2024/04/02 | 707 | 708 | 704 | 705 | 3,900 |
2024/04/01 | 712 | 712 | 705 | 706 | 9,800 |
2024/03/29 | 706 | 710 | 705 | 709 | 4,600 |
2024/03/28 | 711 | 711 | 705 | 707 | 8,200 |
2024/03/27 | 707 | 710 | 704 | 708 | 9,400 |
2024/03/26 | 708 | 709 | 705 | 707 | 7,000 |
2024/03/25 | 705 | 709 | 705 | 709 | 8,000 |
2024/03/22 | 707 | 709 | 704 | 707 | 7,100 |
2024/03/21 | 706 | 709 | 703 | 706 | 7,800 |
2024/03/19 | 704 | 705 | 703 | 703 | 3,200 |
2024/03/18 | 708 | 708 | 704 | 705 | 6,000 |
2024/03/15 | 702 | 710 | 702 | 709 | 13,800 |
2024/03/14 | 705 | 708 | 701 | 705 | 9,400 |
2024/03/13 | 702 | 705 | 700 | 704 | 10,500 |
2024/03/12 | 700 | 703 | 699 | 702 | 2,100 |
2024/03/11 | 705 | 705 | 700 | 700 | 7,300 |
2024/03/08 | 699 | 702 | 699 | 701 | 9,800 |
2024/03/07 | 699 | 703 | 699 | 703 | 8,400 |
2024/03/06 | 699 | 702 | 699 | 699 | 7,400 |
2024/03/05 | 701 | 703 | 699 | 699 | 9,200 |
2024/03/04 | 704 | 704 | 699 | 701 | 8,500 |
2024/03/01 | 702 | 706 | 701 | 704 | 7,800 |
2024/02/29 | 704 | 707 | 700 | 705 | 7,300 |
2024/02/28 | 705 | 710 | 696 | 704 | 27,000 |
2024/02/27 | 711 | 712 | 707 | 707 | 28,700 |
2024/02/26 | 711 | 716 | 710 | 715 | 14,000 |
2024/02/22 | 714 | 714 | 710 | 711 | 4,600 |
2024/02/21 | 711 | 713 | 710 | 711 | 4,000 |
2024/02/20 | 711 | 715 | 711 | 712 | 2,400 |
2024/02/19 | 711 | 714 | 710 | 711 | 9,600 |
2024/02/16 | 710 | 711 | 707 | 709 | 8,000 |
2024/02/15 | 711 | 712 | 705 | 706 | 12,500 |
2024/02/14 | 711 | 714 | 710 | 711 | 3,200 |
2024/02/13 | 707 | 715 | 707 | 715 | 10,600 |
2024/02/09 | 713 | 713 | 706 | 707 | 12,000 |
2024/02/08 | 708 | 713 | 708 | 713 | 5,300 |
2024/02/07 | 707 | 715 | 706 | 708 | 7,100 |
2024/02/06 | 719 | 719 | 706 | 706 | 8,900 |
2024/02/05 | 712 | 716 | 707 | 716 | 12,400 |
2024/02/02 | 708 | 710 | 706 | 710 | 5,800 |
2024/02/01 | 711 | 711 | 708 | 710 | 6,400 |
2024/01/31 | 707 | 709 | 704 | 707 | 10,000 |
2024/01/30 | 720 | 720 | 700 | 700 | 59,800 |
2024/01/29 | 723 | 723 | 713 | 715 | 8,500 |
2024/01/26 | 715 | 715 | 710 | 712 | 6,400 |
2024/01/25 | 714 | 714 | 709 | 710 | 8,600 |
2024/01/24 | 708 | 714 | 707 | 708 | 8,500 |
2024/01/23 | 711 | 714 | 704 | 707 | 18,300 |
2024/01/22 | 713 | 713 | 706 | 708 | 14,200 |
2024/01/19 | 698 | 705 | 698 | 699 | 9,600 |
2024/01/18 | 701 | 705 | 699 | 699 | 8,300 |
2024/01/17 | 703 | 707 | 700 | 701 | 10,400 |
2024/01/16 | 709 | 709 | 701 | 701 | 14,800 |
2024/01/15 | 705 | 709 | 701 | 705 | 18,000 |
2024/01/12 | 700 | 700 | 692 | 699 | 47,700 |
2024/01/11 | 720 | 724 | 711 | 720 | 28,700 |
2024/01/10 | 713 | 719 | 713 | 716 | 10,000 |
2024/01/09 | 716 | 719 | 713 | 713 | 10,300 |
2024/01/05 | 712 | 716 | 709 | 713 | 12,100 |
2024/01/04 | 702 | 708 | 700 | 705 | 12,200 |
2023/12/29 | 691 | 698 | 690 | 698 | 12,000 |
2023/12/28 | 687 | 694 | 687 | 693 | 10,100 |
2023/12/27 | 686 | 689 | 684 | 686 | 40,200 |
2023/12/26 | 686 | 690 | 684 | 686 | 28,900 |
2023/12/25 | 690 | 690 | 687 | 689 | 21,100 |
2023/12/22 | 686 | 691 | 686 | 689 | 37,300 |
2023/12/21 | 693 | 693 | 688 | 689 | 22,600 |
2023/12/20 | 696 | 697 | 689 | 693 | 12,400 |
2023/12/19 | 693 | 695 | 690 | 695 | 8,200 |
2023/12/18 | 689 | 694 | 689 | 689 | 13,200 |
2023/12/15 | 696 | 696 | 692 | 693 | 8,400 |
2023/12/14 | 699 | 699 | 693 | 693 | 9,900 |
2023/12/13 | 697 | 698 | 696 | 696 | 7,300 |
2023/12/12 | 703 | 703 | 697 | 700 | 5,700 |
2023/12/11 | 699 | 703 | 698 | 700 | 8,100 |
2023/12/08 | 700 | 703 | 698 | 698 | 14,400 |
2023/12/07 | 705 | 705 | 700 | 700 | 8,700 |
2023/12/06 | 701 | 707 | 700 | 702 | 13,200 |
2023/12/05 | 704 | 707 | 700 | 700 | 10,300 |
2023/12/04 | 718 | 719 | 706 | 706 | 23,500 |
2023/12/01 | 715 | 716 | 713 | 713 | 9,100 |
2023/11/30 | 709 | 715 | 707 | 715 | 5,900 |
2023/11/29 | 705 | 709 | 703 | 709 | 7,000 |
2023/11/28 | 701 | 704 | 701 | 701 | 5,900 |
2023/11/27 | 704 | 705 | 699 | 700 | 8,000 |
2023/11/24 | 701 | 705 | 697 | 702 | 12,400 |
2023/11/22 | 699 | 704 | 699 | 700 | 8,200 |
2023/11/21 | 698 | 701 | 697 | 697 | 5,900 |
2023/11/20 | 700 | 706 | 696 | 697 | 21,400 |
2023/11/17 | 704 | 704 | 699 | 700 | 3,400 |
2023/11/16 | 700 | 701 | 698 | 700 | 6,100 |
2023/11/15 | 704 | 705 | 700 | 700 | 4,100 |
2023/11/14 | 706 | 706 | 700 | 701 | 9,300 |
2023/11/13 | 703 | 708 | 700 | 707 | 5,700 |
2023/11/10 | 703 | 704 | 699 | 699 | 3,900 |
2023/11/09 | 697 | 705 | 697 | 703 | 6,900 |
2023/11/08 | 702 | 710 | 696 | 696 | 12,900 |
2023/11/07 | 707 | 709 | 701 | 702 | 7,500 |
2023/11/06 | 695 | 705 | 695 | 701 | 16,200 |
2023/11/02 | 695 | 702 | 693 | 695 | 16,000 |
2023/11/01 | 695 | 700 | 688 | 689 | 35,000 |
2023/10/31 | 695 | 701 | 690 | 697 | 21,300 |
2023/10/30 | 710 | 710 | 693 | 693 | 70,200 |
2023/10/27 | 709 | 713 | 706 | 712 | 12,900 |
2023/10/26 | 697 | 707 | 697 | 701 | 12,600 |
2023/10/25 | 708 | 710 | 704 | 705 | 6,800 |
2023/10/24 | 705 | 708 | 688 | 704 | 28,800 |
2023/10/23 | 710 | 710 | 706 | 707 | 10,700 |
2023/10/20 | 713 | 714 | 708 | 713 | 7,400 |
2023/10/19 | 716 | 717 | 710 | 713 | 7,800 |
2023/10/18 | 713 | 719 | 709 | 714 | 8,300 |
2023/10/17 | 711 | 720 | 711 | 713 | 8,600 |
2023/10/16 | 712 | 719 | 708 | 708 | 13,700 |
2023/10/13 | 722 | 725 | 710 | 715 | 56,500 |
2023/10/12 | 724 | 732 | 722 | 728 | 24,800 |
2023/10/11 | 734 | 734 | 723 | 724 | 13,300 |
2023/10/10 | 728 | 733 | 727 | 731 | 13,200 |
2023/10/06 | 726 | 731 | 725 | 730 | 6,800 |
2023/10/05 | 723 | 728 | 723 | 728 | 10,300 |
2023/10/04 | 727 | 729 | 720 | 720 | 22,400 |
2023/10/03 | 735 | 735 | 728 | 728 | 14,500 |
2023/10/02 | 733 | 741 | 732 | 732 | 16,600 |
2023/09/29 | 736 | 738 | 733 | 737 | 11,300 |
2023/09/28 | 742 | 742 | 734 | 737 | 12,100 |
2023/09/27 | 736 | 742 | 736 | 742 | 13,200 |
2023/09/26 | 740 | 740 | 736 | 736 | 6,800 |
2023/09/25 | 737 | 740 | 735 | 739 | 7,700 |
2023/09/22 | 734 | 738 | 729 | 733 | 16,800 |
2023/09/21 | 732 | 736 | 732 | 733 | 5,700 |
2023/09/20 | 735 | 738 | 733 | 735 | 13,000 |
2023/09/19 | 740 | 741 | 736 | 737 | 20,500 |
2023/09/15 | 735 | 740 | 735 | 740 | 18,500 |
2023/09/14 | 735 | 737 | 731 | 737 | 8,800 |
2023/09/13 | 739 | 739 | 730 | 733 | 40,700 |
2023/09/12 | 739 | 741 | 737 | 739 | 9,400 |
2023/09/11 | 737 | 740 | 736 | 740 | 6,400 |
2023/09/08 | 738 | 739 | 736 | 737 | 14,100 |
2023/09/07 | 740 | 740 | 737 | 737 | 6,200 |
2023/09/06 | 742 | 744 | 736 | 739 | 17,300 |
2023/09/05 | 738 | 742 | 738 | 742 | 13,600 |
2023/09/04 | 741 | 742 | 736 | 742 | 18,500 |
2023/09/01 | 740 | 743 | 736 | 741 | 16,300 |
2023/08/31 | 740 | 740 | 737 | 738 | 6,800 |
2023/08/30 | 732 | 739 | 732 | 738 | 39,100 |
2023/08/29 | 754 | 754 | 748 | 748 | 13,300 |
2023/08/28 | 750 | 753 | 748 | 751 | 10,400 |
2023/08/25 | 744 | 751 | 741 | 748 | 7,100 |
2023/08/24 | 745 | 751 | 741 | 749 | 7,300 |
2023/08/23 | 743 | 752 | 742 | 749 | 10,500 |
2023/08/22 | 744 | 746 | 742 | 742 | 7,800 |
2023/08/21 | 745 | 746 | 740 | 744 | 8,900 |
2023/08/18 | 737 | 744 | 736 | 740 | 13,900 |
2023/08/17 | 745 | 745 | 737 | 737 | 27,000 |
2023/08/16 | 754 | 754 | 744 | 744 | 10,200 |
2023/08/15 | 748 | 755 | 748 | 750 | 21,000 |
2023/08/14 | 745 | 753 | 744 | 748 | 12,300 |
2023/08/10 | 752 | 752 | 745 | 752 | 15,500 |
2023/08/09 | 748 | 751 | 744 | 751 | 8,600 |
2023/08/08 | 755 | 755 | 746 | 748 | 12,500 |
2023/08/07 | 744 | 748 | 742 | 748 | 5,500 |
2023/08/04 | 742 | 747 | 742 | 744 | 14,200 |
2023/08/03 | 745 | 747 | 743 | 744 | 23,300 |
2023/08/02 | 752 | 756 | 746 | 748 | 24,300 |
2023/08/01 | 758 | 759 | 753 | 754 | 12,500 |
2023/07/31 | 760 | 760 | 754 | 754 | 11,700 |
2023/07/28 | 756 | 762 | 750 | 753 | 55,300 |
2023/07/27 | 750 | 759 | 750 | 758 | 16,400 |
2023/07/26 | 747 | 755 | 747 | 752 | 13,900 |
2023/07/25 | 753 | 754 | 747 | 752 | 14,100 |
2023/07/24 | 740 | 751 | 738 | 748 | 23,200 |
2023/07/21 | 741 | 745 | 740 | 741 | 15,600 |
2023/07/20 | 747 | 747 | 742 | 742 | 18,100 |
2023/07/19 | 747 | 747 | 741 | 744 | 13,500 |
2023/07/18 | 742 | 749 | 739 | 740 | 19,300 |
2023/07/14 | 750 | 750 | 741 | 748 | 32,700 |
2023/07/13 | 738 | 746 | 734 | 745 | 28,000 |
2023/07/12 | 745 | 747 | 737 | 740 | 42,200 |
2023/07/11 | 763 | 764 | 741 | 742 | 60,900 |
2023/07/10 | 754 | 764 | 750 | 762 | 48,100 |
2023/07/07 | 740 | 761 | 730 | 753 | 238,000 |
2023/07/06 | 815 | 844 | 814 | 823 | 299,400 |
2023/07/05 | 795 | 806 | 786 | 805 | 97,200 |
2023/07/04 | 782 | 793 | 775 | 790 | 30,000 |
2023/07/03 | 774 | 785 | 772 | 776 | 30,400 |
2023/06/30 | 775 | 779 | 772 | 778 | 10,900 |
2023/06/29 | 780 | 782 | 776 | 780 | 11,400 |
2023/06/28 | 775 | 789 | 774 | 779 | 21,300 |
2023/06/27 | 775 | 779 | 767 | 779 | 15,800 |