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
2004/12/30 1,599 1,622 1,579 1,611 6,900
2004/12/29 1,510 1,550 1,480 1,550 11,000
2004/12/28 1,470 1,497 1,470 1,470 2,500
2004/12/27 1,475 1,475 1,455 1,466 2,800
2004/12/24 1,468 1,480 1,430 1,475 21,200
2004/12/22 1,450 1,459 1,425 1,440 10,300
2004/12/21 1,444 1,460 1,437 1,448 17,100
2004/12/20 1,490 1,490 1,430 1,462 4,700
2004/12/17 1,490 1,503 1,490 1,493 4,100
2004/12/16 1,505 1,514 1,486 1,486 9,900
2004/12/15 1,510 1,514 1,500 1,501 7,400
2004/12/14 1,481 1,510 1,481 1,510 10,900
2004/12/13 1,500 1,500 1,481 1,499 6,800
2004/12/10 1,505 1,520 1,505 1,506 16,000
2004/12/09 1,500 1,503 1,490 1,503 6,900
2004/12/08 1,500 1,518 1,500 1,500 4,100
2004/12/07 1,492 1,511 1,492 1,501 2,500
2004/12/06 1,500 1,549 1,500 1,510 1,400
2004/12/03 1,524 1,550 1,524 1,530 6,600
2004/12/02 1,530 1,540 1,515 1,539 2,300
2004/12/01 1,500 1,525 1,493 1,505 8,000
2004/11/30 1,488 1,520 1,488 1,515 4,800
2004/11/29 1,505 1,518 1,475 1,518 3,600
2004/11/26 1,470 1,500 1,470 1,485 3,400
2004/11/25 1,500 1,500 1,470 1,471 2,100
2004/11/24 1,470 1,470 1,470 1,470 700
2004/11/22 1,472 1,475 1,470 1,470 3,200
2004/11/19 1,514 1,525 1,502 1,502 5,600
2004/11/18 1,550 1,550 1,515 1,515 5,200
2004/11/17 1,501 1,511 1,500 1,510 4,600
2004/11/16 1,497 1,530 1,495 1,496 2,600
2004/11/15 1,480 1,520 1,470 1,490 7,100
2004/11/12 1,433 1,450 1,425 1,440 6,900
2004/11/11 1,397 1,400 1,395 1,397 4,300
2004/11/10 1,370 1,400 1,370 1,397 2,900
2004/11/09 1,381 1,385 1,370 1,371 2,600
2004/11/08 1,389 1,389 1,370 1,370 3,700
2004/11/05 1,396 1,410 1,370 1,370 7,100
2004/11/04 1,407 1,420 1,395 1,396 3,500
2004/11/02 1,395 1,404 1,387 1,404 2,600
2004/11/01 1,391 1,410 1,391 1,410 2,200
2004/10/29 1,401 1,420 1,380 1,409 3,300
2004/10/28 1,395 1,450 1,395 1,440 2,100
2004/10/27 1,440 1,449 1,385 1,395 3,500
2004/10/26 1,441 1,441 1,412 1,440 4,300
2004/10/25 1,500 1,500 1,460 1,480 7,300
2004/10/22 1,500 1,500 1,460 1,470 3,500
2004/10/21 1,490 1,499 1,460 1,462 3,700
2004/10/20 1,551 1,551 1,440 1,458 8,600
2004/10/19 1,598 1,598 1,521 1,521 2,300
2004/10/18 1,536 1,550 1,508 1,543 1,500
2004/10/15 1,535 1,550 1,535 1,535 2,200
2004/10/14 1,550 1,560 1,541 1,541 2,300
2004/10/13 1,551 1,578 1,551 1,560 1,800
2004/10/12 1,546 1,576 1,546 1,576 1,600
2004/10/08 1,589 1,589 1,545 1,576 1,500
2004/10/07 1,611 1,611 1,590 1,590 2,800
2004/10/06 1,581 1,610 1,580 1,610 2,800
2004/10/05 1,591 1,619 1,562 1,619 4,100
2004/10/04 1,615 1,650 1,540 1,590 6,200
2004/10/01 1,551 1,600 1,551 1,585 1,500
2004/09/30 1,645 1,645 1,576 1,641 2,000
2004/09/29 1,550 1,550 1,550 1,550 1,100
2004/09/28 1,528 1,550 1,527 1,550 2,700
2004/09/27 1,547 1,547 1,500 1,527 4,800
2004/09/24 1,552 1,560 1,531 1,549 3,600
2004/09/22 1,619 1,619 1,550 1,579 2,300
2004/09/21 1,651 1,672 1,570 1,620 5,400
2004/09/17 1,655 1,655 1,616 1,650 3,300
2004/09/16 1,652 1,652 1,640 1,647 3,700
2004/09/15 1,652 1,670 1,650 1,650 9,100
2004/09/14 1,650 1,718 1,648 1,658 18,400
2004/09/13 1,730 1,730 1,682 1,690 11,300
2004/09/10 1,700 1,704 1,662 1,666 29,400
2004/09/09 1,778 1,778 1,730 1,730 7,500
2004/09/08 1,818 1,820 1,760 1,769 12,600
2004/09/07 1,870 1,870 1,820 1,821 2,000
2004/09/06 1,845 1,878 1,814 1,877 5,000
2004/09/03 1,870 1,870 1,766 1,785 6,300
2004/09/02 1,879 1,879 1,830 1,870 2,200
2004/09/01 1,880 1,919 1,879 1,881 5,700
2004/08/31 1,881 1,881 1,841 1,879 2,700
2004/08/30 1,888 1,920 1,860 1,881 12,200
2004/08/27 1,870 1,879 1,844 1,858 6,200
2004/08/26 1,901 1,901 1,857 1,857 6,800
2004/08/25 1,901 1,920 1,900 1,902 4,400
2004/08/24 1,883 1,929 1,882 1,900 3,000
2004/08/23 1,905 1,906 1,850 1,906 2,200
2004/08/20 1,939 1,940 1,900 1,906 24,200
2004/08/19 1,810 1,913 1,810 1,912 18,900
2004/08/18 1,790 1,820 1,790 1,801 35,300
2004/08/17 1,841 1,841 1,800 1,800 4,600
2004/08/16 1,810 1,822 1,805 1,811 5,300
2004/08/13 1,810 1,830 1,805 1,810 5,700
2004/08/12 1,814 1,837 1,801 1,810 3,800
2004/08/11 1,830 1,831 1,801 1,813 2,200
2004/08/10 1,780 1,840 1,780 1,830 3,500
2004/08/09 1,750 1,790 1,700 1,790 3,200
2004/08/06 1,810 1,810 1,770 1,780 2,400
2004/08/05 1,780 1,810 1,780 1,810 4,700
2004/08/04 1,820 1,844 1,670 1,801 16,500
2004/08/03 1,822 1,842 1,800 1,842 7,300
2004/08/02 1,830 1,850 1,750 1,849 10,400
2004/07/30 1,670 1,890 1,670 1,880 35,100
2004/07/29 1,600 1,639 1,600 1,630 14,900
2004/07/28 1,585 1,590 1,560 1,577 1,800
2004/07/27 1,541 1,561 1,511 1,555 3,300
2004/07/26 1,550 1,550 1,540 1,541 3,000
2004/07/23 1,540 1,575 1,530 1,560 14,300
2004/07/22 1,485 1,500 1,472 1,500 11,300
2004/07/21 1,520 1,520 1,481 1,500 5,600
2004/07/20 1,500 1,500 1,470 1,472 4,100
2004/07/16 1,533 1,535 1,500 1,510 12,800
2004/07/15 1,576 1,576 1,532 1,535 4,200
2004/07/14 1,600 1,680 1,575 1,575 29,700
2004/07/13 1,605 1,690 1,580 1,620 13,200
2004/07/12 1,661 1,661 1,551 1,575 12,300
2004/07/09 1,590 1,620 1,580 1,600 9,200
2004/07/08 1,620 1,625 1,603 1,603 9,200
2004/07/07 1,622 1,660 1,580 1,645 32,000
2004/07/06 1,700 1,749 1,700 1,744 3,300
2004/07/05 1,730 1,730 1,670 1,710 5,200
2004/07/02 1,766 1,766 1,705 1,734 10,500
2004/07/01 1,800 1,807 1,760 1,779 6,300
2004/06/30 1,780 1,828 1,772 1,775 13,500
2004/06/29 1,800 1,800 1,767 1,780 6,600
2004/06/28 1,850 1,850 1,785 1,786 5,300
2004/06/25 1,757 1,840 1,733 1,768 4,600
2004/06/24 1,727 1,750 1,720 1,727 6,400
2004/06/23 1,798 1,798 1,721 1,721 12,700
2004/06/22 1,890 1,890 1,796 1,797 7,100
2004/06/21 1,840 1,870 1,832 1,850 15,400
2004/06/18 1,890 1,891 1,700 1,772 21,100
2004/06/17 1,931 1,950 1,900 1,900 6,300
2004/06/16 1,960 1,960 1,935 1,937 7,100
2004/06/15 1,960 1,981 1,950 1,960 8,100
2004/06/14 2,030 2,030 1,970 2,015 8,300
2004/06/11 2,025 2,040 2,000 2,025 23,400
2004/06/10 1,960 2,025 1,960 2,025 3,300
2004/06/09 1,980 2,005 1,980 1,980 2,400
2004/06/08 2,050 2,060 2,020 2,020 15,800
2004/06/07 1,970 2,030 1,970 2,025 10,400
2004/06/04 1,980 2,020 1,980 2,010 6,100
2004/06/03 1,941 1,975 1,941 1,970 6,000
2004/06/02 1,930 1,975 1,930 1,960 3,000
2004/06/01 2,000 2,030 1,975 1,976 5,700
2004/05/31 1,953 1,989 1,940 1,980 10,100
2004/05/28 1,880 1,991 1,880 1,950 7,500
2004/05/27 1,960 1,990 1,910 1,910 6,100
2004/05/26 2,030 2,030 2,000 2,000 22,000
2004/05/25 2,010 2,020 1,970 1,970 7,600
2004/05/24 2,050 2,050 2,020 2,040 11,400
2004/05/21 1,981 2,085 1,981 2,035 17,800
2004/05/20 1,930 2,050 1,930 1,980 19,300
2004/05/19 1,950 1,980 1,930 1,960 9,200
2004/05/18 1,900 1,930 1,900 1,900 11,900
2004/05/17 1,957 1,985 1,858 1,899 25,900
2004/05/14 1,931 2,000 1,931 1,957 14,200
2004/05/13 1,900 1,950 1,860 1,920 15,400
2004/05/12 1,880 1,900 1,866 1,898 8,400
2004/05/11 1,830 1,870 1,830 1,852 28,200
2004/05/10 1,960 2,000 1,880 1,900 45,400
2004/05/07 2,035 2,035 1,951 2,000 35,200
2004/05/06 1,900 2,110 1,850 2,035 41,600
2004/04/30 1,850 1,870 1,815 1,870 21,000
2004/04/28 1,840 1,869 1,819 1,851 35,800
2004/04/27 1,820 1,850 1,800 1,821 31,800
2004/04/26 1,900 1,908 1,730 1,840 85,800
2004/04/23 1,730 1,870 1,700 1,870 214,800
2004/04/22 1,570 1,570 1,560 1,570 99,500
2004/04/21 1,250 1,380 1,230 1,370 56,000
2004/04/20 1,211 1,235 1,210 1,215 6,300
2004/04/19 1,220 1,250 1,210 1,210 4,100
2004/04/16 1,260 1,260 1,210 1,210 14,700
2004/04/15 1,278 1,288 1,250 1,250 15,800
2004/04/14 1,273 1,288 1,248 1,280 29,300
2004/04/13 1,260 1,288 1,260 1,265 21,700
2004/04/12 1,230 1,270 1,208 1,255 9,100
2004/04/09 1,253 1,253 1,218 1,231 8,600
2004/04/08 1,287 1,290 1,268 1,272 24,000
2004/04/07 1,273 1,288 1,268 1,270 6,700
2004/04/06 1,280 1,300 1,272 1,285 10,600
2004/04/05 1,288 1,309 1,256 1,300 29,200
2004/04/02 1,190 1,300 1,190 1,275 22,100
2004/04/01 1,195 1,200 1,130 1,153 14,900
2004/03/31 1,191 1,200 1,171 1,200 3,200
2004/03/30 1,156 1,200 1,156 1,189 5,900
2004/03/29 1,163 1,200 1,160 1,195 2,300
2004/03/26 1,215 1,215 1,142 1,143 2,700
2004/03/25 1,210 1,215 1,187 1,187 9,400
2004/03/24 1,190 1,190 1,176 1,177 4,200
2004/03/23 1,185 1,199 1,181 1,192 4,100
2004/03/22 1,240 1,241 1,225 1,225 5,200
2004/03/19 1,250 1,250 1,240 1,241 9,900
2004/03/18 1,253 1,255 1,245 1,255 7,300
2004/03/17 1,252 1,255 1,235 1,253 12,400
2004/03/16 1,171 1,270 1,171 1,251 21,000
2004/03/15 1,160 1,173 1,155 1,171 8,300
2004/03/12 1,188 1,188 1,150 1,152 13,300
2004/03/11 1,150 1,170 1,150 1,168 6,600
2004/03/10 1,190 1,215 1,180 1,190 12,300
2004/03/09 1,100 1,250 1,100 1,240 26,500
2004/03/08 1,090 1,100 1,080 1,100 7,200
2004/03/05 1,090 1,100 1,080 1,089 12,100
2004/03/04 1,025 1,100 1,025 1,089 9,700
2004/03/03 1,023 1,032 1,023 1,025 2,000
2004/03/02 1,044 1,050 1,036 1,040 7,900
2004/03/01 1,046 1,050 1,030 1,045 14,700
2004/02/27 1,000 1,030 1,000 1,030 5,500
2004/02/26 999 1,001 985 1,000 1,900
2004/02/25 1,022 1,022 983 983 3,600
2004/02/24 1,015 1,028 1,000 1,002 4,400
2004/02/23 1,040 1,040 1,013 1,015 4,100
2004/02/20 1,003 1,014 1,003 1,014 2,500
2004/02/19 1,003 1,015 1,003 1,006 4,000
2004/02/18 1,002 1,030 1,002 1,011 3,400
2004/02/17 1,026 1,026 1,001 1,015 1,800
2004/02/16 1,050 1,050 1,021 1,026 800
2004/02/13 1,028 1,028 1,010 1,020 3,000
2004/02/12 1,005 1,020 1,000 1,010 4,600
2004/02/10 1,019 1,019 1,000 1,000 2,500
2004/02/09 1,010 1,015 1,000 1,000 6,000
2004/02/06 983 1,010 981 984 3,300
2004/02/05 996 997 980 980 5,700
2004/02/04 989 1,011 986 996 4,700
2004/02/03 1,018 1,019 992 1,019 2,800
2004/02/02 986 1,019 986 1,019 7,900
2004/01/30 1,002 1,002 983 985 3,100
2004/01/29 1,011 1,022 1,010 1,014 6,600
2004/01/28 1,037 1,038 1,013 1,013 5,000
2004/01/27 1,040 1,040 1,023 1,037 5,700
2004/01/26 1,040 1,040 1,030 1,038 6,300
2004/01/23 1,040 1,050 1,029 1,029 4,300
2004/01/22 1,025 1,030 1,025 1,028 2,300
2004/01/21 1,040 1,040 1,030 1,030 2,800
2004/01/20 1,020 1,040 1,020 1,040 8,100
2004/01/19 1,011 1,035 1,011 1,031 8,000
2004/01/16 1,020 1,020 980 1,000 3,600
2004/01/15 1,007 1,010 1,000 1,000 3,700
2004/01/14 1,028 1,028 1,000 1,006 3,100
2004/01/13 1,020 1,035 1,008 1,008 3,400
2004/01/09 991 1,000 991 1,000 2,000
2004/01/08 985 1,001 985 990 4,800
2004/01/07 1,048 1,048 989 995 5,700
2004/01/06 965 1,010 964 1,008 13,300
2004/01/05 960 965 960 964 2,400

このページの先頭へ