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
2017/12/29 2,019 2,065 2,019 2,036 52,100
2017/12/28 2,034 2,044 2,015 2,016 107,500
2017/12/27 2,017 2,051 2,000 2,047 162,400
2017/12/26 2,084 2,098 2,007 2,031 267,600
2017/12/25 2,179 2,179 2,107 2,107 115,300
2017/12/22 2,103 2,180 2,089 2,180 116,700
2017/12/21 2,127 2,130 2,082 2,118 133,700
2017/12/20 2,200 2,208 2,122 2,136 153,700
2017/12/19 2,189 2,227 2,144 2,165 169,000
2017/12/18 2,145 2,212 2,130 2,200 271,900
2017/12/15 2,330 2,345 2,128 2,156 528,300
2017/12/14 2,211 2,248 2,094 2,190 379,000
2017/12/13 2,140 2,313 2,129 2,243 661,100
2017/12/12 2,063 2,168 2,063 2,101 211,400
2017/12/11 2,055 2,099 2,039 2,055 153,100
2017/12/08 2,059 2,090 2,045 2,080 102,200
2017/12/07 2,051 2,107 2,045 2,080 153,900
2017/12/06 2,072 2,082 2,000 2,031 152,200
2017/12/05 2,070 2,110 2,010 2,100 265,200
2017/12/04 2,136 2,180 2,091 2,091 313,400
2017/12/01 2,130 2,169 2,086 2,101 389,800
2017/11/30 2,247 2,254 2,152 2,206 258,300
2017/11/29 2,253 2,292 2,213 2,235 236,900
2017/11/28 2,240 2,300 2,223 2,259 237,000
2017/11/27 2,240 2,308 2,216 2,271 305,200
2017/11/24 2,269 2,275 2,168 2,201 615,600
2017/11/22 2,347 2,370 2,276 2,300 374,600
2017/11/21 2,400 2,407 2,291 2,305 515,800
2017/11/20 2,429 2,469 2,333 2,360 500,300
2017/11/17 2,501 2,546 2,425 2,479 489,600
2017/11/16 2,560 2,624 2,490 2,490 649,100
2017/11/15 2,683 2,696 2,340 2,500 1,397,000
2017/11/14 2,933 2,970 2,700 2,733 1,310,200
2017/11/13 3,170 3,180 2,983 3,035 601,600
2017/11/10 2,900 3,125 2,810 3,060 938,900
2017/11/09 3,240 3,330 2,854 2,946 1,310,800
2017/11/08 3,035 3,245 2,903 3,170 1,690,300
2017/11/07 3,175 3,290 2,923 2,950 2,118,700
2017/11/06 3,510 3,830 3,200 3,245 5,425,700
2017/11/02 2,895 3,175 2,802 3,130 1,429,700
2017/11/01 2,869 2,952 2,762 2,909 499,400
2017/10/31 2,840 2,964 2,800 2,859 509,700
2017/10/30 3,110 3,110 2,778 2,790 817,200
2017/10/27 2,962 3,090 2,885 3,045 652,700
2017/10/26 2,930 3,140 2,826 2,985 1,054,800
2017/10/25 2,849 3,200 2,719 2,927 1,825,800
2017/10/24 2,553 2,710 2,523 2,700 524,900
2017/10/23 2,655 2,694 2,488 2,553 617,700
2017/10/20 2,389 2,725 2,333 2,622 1,323,400
2017/10/19 2,453 2,499 2,285 2,303 432,300
2017/10/18 2,420 2,445 2,373 2,433 193,500
2017/10/17 2,485 2,572 2,396 2,420 413,800
2017/10/16 2,663 2,663 2,468 2,495 514,800
2017/10/13 2,670 2,711 2,601 2,664 211,900
2017/10/12 2,700 2,720 2,581 2,678 302,500
2017/10/11 2,672 2,823 2,611 2,674 749,900
2017/10/10 2,860 2,880 2,533 2,572 670,800
2017/10/06 2,652 2,672 2,545 2,665 361,000
2017/10/05 2,865 2,880 2,626 2,673 385,900
2017/10/04 2,825 2,947 2,730 2,820 846,700
2017/10/03 2,740 2,856 2,648 2,782 577,000
2017/10/02 2,581 2,831 2,569 2,801 1,089,800
2017/09/29 2,380 2,380 2,315 2,331 82,200
2017/09/28 2,338 2,398 2,326 2,370 73,100
2017/09/27 2,300 2,365 2,294 2,326 75,300
2017/09/26 2,349 2,350 2,270 2,287 94,300
2017/09/25 2,330 2,380 2,299 2,336 121,300
2017/09/22 2,280 2,368 2,231 2,307 239,700
2017/09/21 2,472 2,499 2,293 2,315 388,700
2017/09/20 2,699 2,699 2,441 2,472 341,100
2017/09/19 2,511 2,725 2,511 2,651 442,500
2017/09/15 2,188 2,498 2,188 2,444 369,600
2017/09/14 2,249 2,326 2,130 2,205 180,000
2017/09/13 2,221 2,278 2,176 2,241 151,700
2017/09/12 2,200 2,290 2,157 2,202 147,500
2017/09/11 2,123 2,249 2,090 2,184 146,400
2017/09/08 2,063 2,105 2,003 2,101 160,900
2017/09/07 2,126 2,182 2,005 2,026 185,700
2017/09/06 1,950 2,150 1,935 2,120 209,300
2017/09/05 2,079 2,157 1,980 2,014 238,400
2017/09/04 2,228 2,230 2,030 2,095 375,300
2017/09/01 2,387 2,395 2,267 2,275 155,700
2017/08/31 2,315 2,410 2,311 2,366 89,600
2017/08/30 2,418 2,449 2,000 2,356 207,200
2017/08/29 2,420 2,439 2,370 2,384 128,000
2017/08/28 2,400 2,499 2,381 2,475 186,800
2017/08/25 2,359 2,474 2,303 2,365 212,400
2017/08/24 2,351 2,397 2,268 2,340 165,600
2017/08/23 2,203 2,438 2,171 2,376 425,100
2017/08/22 2,061 2,192 2,035 2,155 114,300
2017/08/21 2,116 2,137 2,039 2,040 100,500
2017/08/18 2,157 2,189 2,086 2,102 162,700
2017/08/17 2,225 2,287 2,195 2,226 148,500
2017/08/16 2,025 2,280 2,018 2,275 232,600
2017/08/15 2,051 2,091 2,010 2,025 94,600
2017/08/14 2,003 2,100 1,971 2,049 136,600
2017/08/10 2,012 2,051 1,989 2,038 93,600
2017/08/09 1,995 2,100 1,932 2,021 179,100
2017/08/08 2,100 2,150 1,992 2,003 205,400
2017/08/07 2,146 2,198 1,844 2,065 929,300
2017/08/04 2,200 2,349 2,130 2,246 426,200
2017/08/03 2,280 2,325 2,110 2,172 251,000
2017/08/02 2,280 2,354 2,250 2,285 144,600
2017/08/01 2,572 2,619 2,170 2,266 507,200
2017/07/31 2,785 2,895 2,601 2,609 286,500
2017/07/28 2,851 2,879 2,665 2,685 222,300
2017/07/27 2,909 2,954 2,874 2,894 137,500
2017/07/26 2,930 2,940 2,887 2,908 92,500
2017/07/25 2,927 2,975 2,871 2,901 173,400
2017/07/24 2,860 2,900 2,794 2,890 143,100
2017/07/21 2,741 3,185 2,729 2,837 686,500
2017/07/20 2,700 2,863 2,675 2,783 152,700
2017/07/19 2,814 2,814 2,690 2,693 151,900
2017/07/18 2,900 2,928 2,733 2,814 141,400
2017/07/14 2,900 2,975 2,831 2,913 147,900
2017/07/13 3,050 3,140 2,900 2,925 204,200
2017/07/12 2,893 3,210 2,811 2,983 424,500
2017/07/11 2,799 3,095 2,733 2,893 781,900
2017/07/10 2,480 2,630 2,426 2,622 215,700
2017/07/07 2,280 2,477 2,242 2,450 513,500
2017/07/06 2,500 2,704 2,439 2,580 406,500
2017/07/05 2,566 2,622 2,337 2,400 391,700
2017/07/04 2,842 2,850 2,526 2,650 520,000
2017/07/03 2,444 2,829 2,400 2,829 904,900
2017/06/30 2,249 2,350 2,210 2,329 309,600
2017/06/29 2,255 2,520 2,208 2,347 810,500
2017/06/28 2,202 2,240 2,101 2,127 216,100
2017/06/27 2,160 2,360 2,086 2,240 348,000
2017/06/26 2,086 2,230 2,081 2,112 196,300
2017/06/23 2,214 2,247 2,012 2,081 286,800
2017/06/22 2,299 2,320 2,068 2,195 557,800
2017/06/21 2,110 2,390 2,098 2,358 1,044,200
2017/06/20 2,170 2,171 1,892 1,990 476,000
2017/06/19 2,288 2,288 2,096 2,173 390,300
2017/06/16 2,330 2,420 2,125 2,230 834,500
2017/06/15 2,383 2,556 2,270 2,301 1,114,300
2017/06/14 2,400 2,603 2,200 2,533 2,454,000
2017/06/13 1,663 2,103 1,660 2,103 782,600
2017/06/12 1,703 1,703 1,703 1,703 151,100
2017/06/09 1,403 1,403 1,403 1,403 66,700
2017/06/08 959 1,103 959 1,103 170,100
2017/06/07 930 963 929 953 40,000
2017/06/06 943 948 926 932 11,000
2017/06/05 938 960 929 943 36,100
2017/06/02 924 937 910 928 31,800
2017/06/01 900 930 895 924 32,900
2017/05/31 894 901 886 899 23,000
2017/05/30 898 898 878 884 11,800
2017/05/29 880 889 868 885 10,500
2017/05/26 880 887 874 878 9,300
2017/05/25 880 888 877 882 13,000
2017/05/24 867 885 866 882 14,900
2017/05/23 873 874 868 868 3,600
2017/05/22 870 880 870 873 8,800
2017/05/19 860 867 860 867 6,400
2017/05/18 861 863 855 861 6,300
2017/05/17 862 865 860 863 6,200
2017/05/16 863 867 861 865 9,700
2017/05/15 860 905 850 863 62,100
2017/05/12 859 864 854 861 18,200
2017/05/11 868 870 854 862 31,200
2017/05/10 858 867 857 862 32,300
2017/05/09 853 860 853 856 38,000
2017/05/08 833 853 830 853 36,000
2017/05/02 805 830 805 830 32,000
2017/05/01 792 803 791 802 5,200
2017/04/28 790 792 789 791 2,600
2017/04/27 790 793 786 793 7,500
2017/04/26 771 789 770 789 29,100
2017/04/25 770 774 767 772 15,200
2017/04/24 760 772 760 770 6,000
2017/04/21 765 765 756 760 6,400
2017/04/20 753 761 753 761 7,800
2017/04/19 748 748 741 741 3,700
2017/04/18 738 748 738 742 3,000
2017/04/17 735 740 721 738 4,300
2017/04/14 722 737 720 726 13,600
2017/04/13 733 745 733 739 6,100
2017/04/12 749 751 739 748 8,300
2017/04/11 748 754 747 747 8,100
2017/04/10 773 773 747 748 29,400
2017/04/07 753 769 739 767 89,400
2017/04/06 817 827 812 819 8,200
2017/04/05 819 820 816 817 4,600
2017/04/04 825 825 808 808 7,900
2017/04/03 829 832 816 823 13,700
2017/03/31 826 826 808 808 8,000
2017/03/30 825 825 820 823 1,900
2017/03/29 823 824 820 824 3,300
2017/03/28 809 824 809 824 7,000
2017/03/27 813 813 805 808 7,400
2017/03/24 813 815 813 815 1,500
2017/03/23 813 819 810 813 8,000
2017/03/22 818 823 810 813 7,900
2017/03/21 823 826 820 823 2,200
2017/03/17 816 826 816 823 4,800
2017/03/16 825 830 816 820 7,900
2017/03/15 827 827 819 825 5,200
2017/03/14 826 828 822 827 2,600
2017/03/13 821 830 810 825 9,700
2017/03/10 822 830 814 828 14,100
2017/03/09 820 820 815 816 2,400
2017/03/08 812 820 812 816 5,300
2017/03/07 808 819 808 814 3,900
2017/03/06 809 820 809 819 8,500
2017/03/03 806 810 806 809 4,600
2017/03/02 816 817 814 814 3,900
2017/03/01 810 816 809 814 2,600
2017/02/28 807 815 807 811 3,200
2017/02/27 815 816 803 807 7,100
2017/02/24 818 818 812 815 6,700
2017/02/23 828 835 826 831 12,100
2017/02/22 830 830 825 827 8,800
2017/02/21 821 830 821 827 3,200
2017/02/20 831 834 826 829 3,300
2017/02/17 827 830 820 829 8,400
2017/02/16 831 837 828 828 5,600
2017/02/15 821 835 821 834 12,400
2017/02/14 827 827 820 823 4,000
2017/02/13 820 830 818 827 11,900
2017/02/10 813 820 813 816 6,500
2017/02/09 814 820 810 813 9,000
2017/02/08 814 828 810 814 8,000
2017/02/07 812 821 812 819 5,800
2017/02/06 823 823 817 819 4,600
2017/02/03 821 823 816 821 6,700
2017/02/02 830 830 815 815 15,800
2017/02/01 800 829 799 824 30,100
2017/01/31 805 811 795 797 15,700
2017/01/30 809 815 809 810 5,100
2017/01/27 824 824 813 813 8,700
2017/01/26 823 823 816 822 3,400
2017/01/25 815 816 811 814 6,300
2017/01/24 817 817 808 811 5,400
2017/01/23 819 824 813 817 5,500
2017/01/20 812 825 811 824 8,100
2017/01/19 807 811 807 810 3,500
2017/01/18 808 810 800 806 10,200
2017/01/17 824 824 811 816 15,100
2017/01/16 828 828 819 824 6,800
2017/01/13 816 831 816 822 12,700
2017/01/12 833 836 811 823 43,900
2017/01/11 829 861 829 853 36,500
2017/01/10 825 840 821 833 24,000
2017/01/06 814 823 807 819 12,400
2017/01/05 827 831 793 813 16,600
2017/01/04 823 838 822 829 24,000

このページの先頭へ