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
2008/12/30 600 623 600 620 6,100
2008/12/29 590 604 590 603 7,800
2008/12/26 581 604 581 590 4,100
2008/12/25 609 609 578 580 7,400
2008/12/24 587 589 581 589 3,300
2008/12/22 591 591 571 587 10,000
2008/12/19 605 625 570 571 10,900
2008/12/18 603 613 602 605 8,900
2008/12/17 621 622 601 613 10,700
2008/12/16 633 633 622 631 5,100
2008/12/15 636 646 623 623 5,000
2008/12/12 650 675 620 636 15,800
2008/12/11 611 624 608 624 4,100
2008/12/10 612 617 603 617 9,800
2008/12/09 639 639 612 612 3,700
2008/12/08 608 628 608 628 8,700
2008/12/05 619 627 610 611 4,300
2008/12/04 627 627 610 612 4,200
2008/12/03 620 640 611 627 6,200
2008/12/02 628 629 610 629 6,000
2008/12/01 639 639 611 630 3,400
2008/11/28 615 626 606 626 4,500
2008/11/27 619 639 619 624 4,300
2008/11/26 610 650 610 618 6,800
2008/11/25 658 658 599 620 6,900
2008/11/21 601 640 601 638 7,600
2008/11/20 630 644 600 600 11,800
2008/11/19 670 670 655 656 5,400
2008/11/18 703 703 657 671 6,600
2008/11/17 675 699 640 699 5,500
2008/11/14 691 738 674 696 12,700
2008/11/13 682 682 652 661 31,900
2008/11/12 808 809 751 752 6,700
2008/11/11 892 893 815 838 14,000
2008/11/10 802 898 802 898 36,400
2008/11/07 746 801 746 798 30,100
2008/11/06 719 780 700 745 23,900
2008/11/05 641 721 641 721 23,900
2008/11/04 580 629 580 621 14,300
2008/10/31 580 580 556 570 34,900
2008/10/30 570 570 565 570 32,400
2008/10/29 589 589 530 536 36,400
2008/10/28 571 580 550 570 25,300
2008/10/27 580 610 580 581 8,700
2008/10/24 615 617 581 581 7,900
2008/10/23 600 613 594 607 11,200
2008/10/22 607 608 601 601 5,900
2008/10/21 620 635 617 619 8,300
2008/10/20 620 620 616 616 8,800
2008/10/17 619 620 601 620 7,100
2008/10/16 610 620 600 620 16,700
2008/10/15 650 650 640 650 4,800
2008/10/14 670 670 621 630 15,100
2008/10/10 603 605 570 570 9,200
2008/10/09 601 621 601 605 12,300
2008/10/08 623 658 600 600 17,200
2008/10/07 650 690 650 683 7,400
2008/10/06 720 733 650 691 5,300
2008/10/03 720 732 720 720 5,600
2008/10/02 726 726 720 720 6,400
2008/10/01 716 749 716 723 5,200
2008/09/30 721 726 721 726 8,000
2008/09/29 738 745 720 721 8,200
2008/09/26 741 787 724 740 10,400
2008/09/25 767 767 751 751 2,000
2008/09/24 800 800 781 782 1,900
2008/09/22 800 807 789 799 3,200
2008/09/19 782 809 767 808 8,600
2008/09/18 715 785 715 785 4,800
2008/09/17 716 725 716 720 5,700
2008/09/16 690 715 681 715 8,400
2008/09/12 770 780 769 780 6,900
2008/09/11 780 785 770 770 2,500
2008/09/10 773 780 770 770 2,100
2008/09/09 767 779 767 773 2,300
2008/09/08 767 795 767 790 1,700
2008/09/05 772 777 751 777 5,200
2008/09/04 799 800 787 800 1,900
2008/09/03 781 800 775 800 4,200
2008/09/02 799 802 780 780 3,900
2008/09/01 803 805 803 803 3,400
2008/08/29 810 820 807 810 7,500
2008/08/28 803 810 802 803 2,400
2008/08/27 815 820 806 810 4,300
2008/08/26 806 835 806 825 1,900
2008/08/25 846 847 827 847 4,800
2008/08/22 825 838 824 826 2,700
2008/08/21 832 832 825 825 5,700
2008/08/20 829 839 829 839 600
2008/08/19 831 839 823 839 3,300
2008/08/18 839 844 838 839 2,200
2008/08/15 832 837 830 831 2,200
2008/08/14 842 850 833 835 2,700
2008/08/13 870 870 842 842 6,600
2008/08/12 866 876 856 860 7,700
2008/08/11 879 879 860 865 4,100
2008/08/08 890 897 871 876 5,100
2008/08/07 895 910 891 891 3,000
2008/08/06 906 906 893 893 6,200
2008/08/05 902 910 896 896 2,600
2008/08/04 908 915 901 901 4,600
2008/08/01 914 930 914 928 1,100
2008/07/31 930 942 913 924 3,400
2008/07/30 918 930 909 929 3,300
2008/07/29 913 918 908 918 2,900
2008/07/28 911 921 910 913 2,700
2008/07/25 945 945 920 921 2,800
2008/07/24 914 935 914 930 3,500
2008/07/23 935 937 923 923 3,700
2008/07/22 915 930 900 930 2,700
2008/07/18 928 928 907 916 3,100
2008/07/17 900 930 900 916 7,100
2008/07/16 917 926 903 905 3,800
2008/07/15 919 940 919 923 5,700
2008/07/14 935 938 921 922 2,100
2008/07/11 920 930 920 921 5,400
2008/07/10 971 971 922 935 6,400
2008/07/09 923 923 920 920 4,500
2008/07/08 933 933 922 923 5,800
2008/07/07 918 940 918 933 3,700
2008/07/04 942 942 920 924 2,700
2008/07/03 930 932 910 932 4,600
2008/07/02 956 956 946 947 2,500
2008/07/01 944 960 944 954 4,300
2008/06/30 960 960 943 953 2,000
2008/06/27 934 962 910 960 10,800
2008/06/26 944 944 943 943 1,700
2008/06/25 950 953 943 953 8,300
2008/06/24 952 957 942 945 3,900
2008/06/23 946 946 941 942 1,500
2008/06/20 950 958 945 945 4,500
2008/06/19 962 966 951 953 2,800
2008/06/18 962 968 961 962 2,300
2008/06/17 980 980 955 962 3,400
2008/06/16 983 983 954 980 7,100
2008/06/13 953 958 950 953 8,900
2008/06/12 968 980 953 980 14,100
2008/06/11 970 972 953 954 3,900
2008/06/10 958 965 955 955 2,900
2008/06/09 960 970 960 961 2,000
2008/06/06 979 988 967 967 3,600
2008/06/05 981 984 965 977 1,900
2008/06/04 984 984 980 982 2,500
2008/06/03 962 984 960 968 5,200
2008/06/02 970 980 960 980 7,600
2008/05/30 955 969 943 960 5,400
2008/05/29 954 957 950 954 2,000
2008/05/28 961 964 943 950 3,900
2008/05/27 965 972 955 968 2,600
2008/05/26 971 971 958 965 5,200
2008/05/23 960 985 960 961 8,000
2008/05/22 960 964 958 960 2,800
2008/05/21 958 973 952 973 5,600
2008/05/20 956 970 956 960 7,100
2008/05/19 966 980 963 973 8,900
2008/05/16 971 973 963 965 3,800
2008/05/15 960 968 950 967 12,300
2008/05/14 965 972 946 959 23,400
2008/05/13 972 980 972 973 2,400
2008/05/12 973 990 965 979 5,200
2008/05/09 991 1,000 976 983 8,800
2008/05/08 971 985 971 975 4,600
2008/05/07 988 995 970 978 2,800
2008/05/02 980 999 980 988 4,100
2008/05/01 1,020 1,020 990 990 5,800
2008/04/30 1,000 1,020 992 1,010 9,300
2008/04/28 991 996 972 996 15,500
2008/04/25 994 994 970 989 12,600
2008/04/24 972 981 962 971 21,500
2008/04/23 957 999 957 970 17,100
2008/04/22 970 974 956 956 4,400
2008/04/21 980 980 967 970 7,500
2008/04/18 953 969 951 967 3,900
2008/04/17 965 965 955 959 3,800
2008/04/16 960 960 953 954 4,100
2008/04/15 967 971 957 965 5,300
2008/04/14 971 979 964 972 2,300
2008/04/11 976 992 971 991 4,800
2008/04/10 985 985 971 985 5,700
2008/04/09 977 982 954 975 5,900
2008/04/08 1,003 1,009 974 976 17,200
2008/04/07 1,045 1,045 990 1,001 21,700
2008/04/04 1,100 1,100 1,004 1,015 35,000
2008/04/03 1,050 1,065 1,030 1,065 58,600
2008/04/02 1,052 1,070 1,030 1,051 5,400
2008/04/01 1,050 1,054 1,050 1,054 3,600
2008/03/31 1,051 1,055 1,050 1,054 3,900
2008/03/28 1,050 1,055 1,050 1,055 6,300
2008/03/27 1,050 1,060 1,029 1,050 7,900
2008/03/26 1,050 1,069 1,020 1,060 12,100
2008/03/25 1,020 1,020 1,000 1,020 3,900
2008/03/24 1,001 1,014 1,000 1,000 3,200
2008/03/21 1,012 1,012 993 997 1,000
2008/03/19 1,000 1,024 980 1,015 7,500
2008/03/18 939 1,005 939 1,004 21,700
2008/03/17 952 954 931 949 6,100
2008/03/14 951 979 951 972 12,100
2008/03/13 1,000 1,004 992 1,000 20,300
2008/03/12 1,021 1,021 975 975 3,100
2008/03/11 961 982 961 981 800
2008/03/10 980 980 960 960 2,200
2008/03/07 1,013 1,020 988 990 5,900
2008/03/06 1,038 1,070 1,038 1,053 5,000
2008/03/05 1,002 1,049 1,000 1,035 11,800
2008/03/04 972 973 965 972 2,500
2008/03/03 1,000 1,020 999 1,000 7,200
2008/02/29 1,000 1,005 1,000 1,000 5,100
2008/02/28 982 1,020 982 1,020 4,100
2008/02/27 1,030 1,036 1,030 1,032 1,000
2008/02/26 1,050 1,054 1,030 1,030 4,800
2008/02/25 1,072 1,072 1,025 1,045 6,100
2008/02/22 1,055 1,055 1,030 1,032 1,500
2008/02/21 1,018 1,055 1,018 1,055 2,200
2008/02/20 1,045 1,045 1,018 1,018 1,600
2008/02/19 1,060 1,065 1,050 1,064 4,900
2008/02/18 1,030 1,060 1,030 1,060 1,800
2008/02/15 1,040 1,040 1,000 1,030 3,900
2008/02/14 959 1,040 951 1,039 5,300
2008/02/13 960 990 960 969 2,800
2008/02/12 934 950 924 950 4,900
2008/02/08 954 984 954 984 4,200
2008/02/07 960 970 950 954 3,700
2008/02/06 1,017 1,018 980 980 4,400
2008/02/05 1,021 1,040 1,000 1,018 3,200
2008/02/04 1,072 1,072 1,018 1,040 3,000
2008/02/01 1,010 1,018 1,008 1,018 800
2008/01/31 988 1,030 988 1,030 7,300
2008/01/30 1,006 1,013 989 1,005 4,200
2008/01/29 1,008 1,010 980 986 6,600
2008/01/28 987 1,029 970 1,008 5,000
2008/01/25 930 987 910 987 6,900
2008/01/24 859 887 850 887 3,400
2008/01/23 860 910 849 849 13,200
2008/01/22 828 870 828 836 14,200
2008/01/21 901 914 898 898 15,000
2008/01/18 930 935 912 933 14,200
2008/01/17 940 960 937 938 9,100
2008/01/16 980 981 940 940 18,800
2008/01/15 989 1,011 970 994 5,200
2008/01/11 995 999 975 989 15,000
2008/01/10 1,004 1,010 993 995 4,700
2008/01/09 1,002 1,014 993 1,013 11,500
2008/01/08 1,010 1,011 993 1,000 7,000
2008/01/07 986 1,027 986 1,011 10,300
2008/01/04 1,050 1,057 1,034 1,050 4,500

このページの先頭へ