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
2018/12/28 743 760 740 749 15,400
2018/12/27 734 760 725 753 15,200
2018/12/26 733 733 689 694 33,300
2018/12/25 700 720 670 673 57,400
2018/12/21 751 768 728 735 41,700
2018/12/20 809 812 764 766 28,500
2018/12/19 827 835 807 819 21,700
2018/12/18 843 850 830 830 17,200
2018/12/17 867 867 838 865 24,300
2018/12/14 901 901 864 867 19,200
2018/12/13 893 911 887 894 18,000
2018/12/12 881 900 880 894 16,600
2018/12/11 896 900 876 888 24,300
2018/12/10 901 910 893 895 21,500
2018/12/07 918 921 906 907 11,200
2018/12/06 929 939 915 921 23,400
2018/12/05 921 935 917 930 9,800
2018/12/04 946 947 918 930 18,000
2018/12/03 942 959 932 945 26,900
2018/11/30 941 950 935 938 16,400
2018/11/29 941 958 932 942 20,800
2018/11/28 924 946 920 941 22,800
2018/11/27 917 924 905 919 18,900
2018/11/26 912 927 903 917 11,200
2018/11/22 899 914 895 909 14,200
2018/11/21 892 911 892 904 25,600
2018/11/20 914 920 904 913 15,000
2018/11/19 909 928 909 924 18,400
2018/11/16 920 935 911 912 27,200
2018/11/15 915 939 915 935 7,400
2018/11/14 916 934 915 925 12,000
2018/11/13 921 933 911 928 13,000
2018/11/12 958 958 931 934 17,100
2018/11/09 975 975 956 957 9,500
2018/11/08 978 978 961 967 12,100
2018/11/07 965 1,018 951 966 50,200
2018/11/06 962 995 956 968 25,200
2018/11/05 958 982 956 968 7,600
2018/11/02 958 983 951 973 17,700
2018/11/01 965 972 941 963 11,400
2018/10/31 950 953 936 950 6,800
2018/10/30 909 948 905 939 32,500
2018/10/29 915 928 904 909 30,200
2018/10/26 955 955 920 923 18,400
2018/10/25 959 968 943 950 32,300
2018/10/24 985 994 965 984 17,800
2018/10/23 980 997 975 982 15,800
2018/10/22 988 998 976 980 17,400
2018/10/19 994 1,002 990 1,002 8,900
2018/10/18 980 1,003 980 994 11,600
2018/10/17 985 985 967 982 16,900
2018/10/16 965 986 963 970 13,400
2018/10/15 1,000 1,000 951 963 32,800
2018/10/12 960 1,002 960 995 25,400
2018/10/11 969 973 951 965 31,200
2018/10/10 1,011 1,026 995 996 11,900
2018/10/09 1,011 1,028 993 1,010 34,900
2018/10/05 1,007 1,023 1,002 1,014 12,000
2018/10/04 1,026 1,028 1,000 1,007 17,400
2018/10/03 1,040 1,040 1,014 1,014 14,500
2018/10/02 1,042 1,060 1,006 1,049 20,100
2018/10/01 1,075 1,076 1,068 1,072 7,100
2018/09/28 1,087 1,094 1,064 1,078 14,000
2018/09/27 1,108 1,114 1,085 1,085 21,500
2018/09/26 1,078 1,109 1,078 1,107 23,100
2018/09/25 1,076 1,089 1,065 1,083 22,600
2018/09/21 1,066 1,075 1,055 1,075 13,800
2018/09/20 1,060 1,067 1,046 1,067 10,700
2018/09/19 1,039 1,054 1,032 1,054 27,900
2018/09/18 1,015 1,035 1,012 1,032 9,900
2018/09/14 1,024 1,040 1,013 1,015 29,800
2018/09/13 1,028 1,035 1,019 1,035 18,100
2018/09/12 1,015 1,030 996 1,028 12,900
2018/09/11 1,007 1,021 996 1,010 13,600
2018/09/10 980 1,019 980 1,019 12,000
2018/09/07 986 1,001 985 991 13,500
2018/09/06 1,002 1,005 989 1,002 9,800
2018/09/05 992 1,010 992 1,002 10,500
2018/09/04 1,002 1,002 987 997 11,300
2018/09/03 1,026 1,026 977 1,001 22,300
2018/08/31 1,023 1,030 1,011 1,013 16,100
2018/08/30 1,023 1,035 1,016 1,023 13,900
2018/08/29 1,004 1,027 1,001 1,014 11,800
2018/08/28 1,027 1,046 1,015 1,018 14,400
2018/08/27 1,002 1,029 1,002 1,020 18,900
2018/08/24 986 1,016 976 1,007 15,100
2018/08/23 967 988 960 986 12,800
2018/08/22 968 974 958 966 16,500
2018/08/21 980 981 955 974 19,400
2018/08/20 997 997 977 985 11,300
2018/08/17 991 1,005 990 996 10,100
2018/08/16 999 1,005 976 1,004 21,300
2018/08/15 998 1,004 990 1,001 12,200
2018/08/14 989 1,025 985 1,003 27,800
2018/08/13 1,013 1,018 987 988 42,900
2018/08/10 1,042 1,058 1,009 1,013 35,200
2018/08/09 1,053 1,058 1,046 1,053 6,800
2018/08/08 1,052 1,065 1,032 1,052 14,800
2018/08/07 1,057 1,057 1,036 1,053 7,900
2018/08/06 1,076 1,093 1,057 1,057 8,000
2018/08/03 1,100 1,102 1,074 1,074 13,300
2018/08/02 1,083 1,119 1,083 1,103 16,100
2018/08/01 1,083 1,085 1,070 1,083 21,600
2018/07/31 1,108 1,110 1,094 1,094 10,700
2018/07/30 1,126 1,127 1,112 1,115 10,000
2018/07/27 1,150 1,150 1,125 1,125 7,300
2018/07/26 1,120 1,149 1,114 1,140 21,400
2018/07/25 1,133 1,141 1,121 1,127 12,900
2018/07/24 1,090 1,136 1,090 1,115 16,000
2018/07/23 1,101 1,101 1,091 1,092 4,800
2018/07/20 1,095 1,106 1,088 1,102 8,600
2018/07/19 1,096 1,109 1,084 1,108 16,600
2018/07/18 1,032 1,100 1,032 1,096 27,500
2018/07/17 1,027 1,043 1,018 1,032 17,700
2018/07/13 1,036 1,036 1,012 1,027 23,900
2018/07/12 1,036 1,039 1,017 1,024 11,700
2018/07/11 1,051 1,059 1,026 1,031 25,200
2018/07/10 1,091 1,106 1,072 1,072 19,800
2018/07/09 1,139 1,157 1,073 1,082 106,700
2018/07/06 987 1,109 977 1,109 82,900
2018/07/05 1,015 1,026 957 959 52,700
2018/07/04 1,010 1,031 994 1,025 30,100
2018/07/03 1,056 1,067 1,007 1,016 26,700
2018/07/02 1,083 1,083 1,055 1,056 11,300
2018/06/29 1,071 1,090 1,053 1,089 14,900
2018/06/28 1,074 1,074 1,036 1,053 24,200
2018/06/27 1,065 1,080 1,060 1,077 19,900
2018/06/26 1,050 1,079 1,050 1,079 24,200
2018/06/25 1,098 1,107 1,056 1,062 23,300
2018/06/22 1,110 1,115 1,092 1,100 15,700
2018/06/21 1,125 1,134 1,111 1,120 25,000
2018/06/20 1,121 1,129 1,082 1,128 58,700
2018/06/19 1,149 1,160 1,109 1,122 51,900
2018/06/18 1,173 1,173 1,144 1,152 42,000
2018/06/15 1,193 1,200 1,176 1,180 55,800
2018/06/14 1,201 1,214 1,201 1,203 15,300
2018/06/13 1,199 1,219 1,199 1,206 12,500
2018/06/12 1,197 1,212 1,193 1,196 29,000
2018/06/11 1,244 1,245 1,203 1,203 25,900
2018/06/08 1,215 1,259 1,212 1,244 54,900
2018/06/07 1,202 1,220 1,197 1,217 17,200
2018/06/06 1,209 1,212 1,195 1,196 20,200
2018/06/05 1,228 1,243 1,204 1,209 29,100
2018/06/04 1,225 1,227 1,200 1,224 22,700
2018/06/01 1,206 1,230 1,193 1,195 29,700
2018/05/31 1,180 1,209 1,175 1,201 35,600
2018/05/30 1,170 1,178 1,161 1,171 30,000
2018/05/29 1,201 1,205 1,177 1,178 37,400
2018/05/28 1,195 1,206 1,190 1,191 17,700
2018/05/25 1,205 1,224 1,193 1,196 24,000
2018/05/24 1,213 1,226 1,203 1,205 25,000
2018/05/23 1,241 1,248 1,220 1,221 38,500
2018/05/22 1,252 1,259 1,245 1,247 24,700
2018/05/21 1,221 1,277 1,221 1,261 77,200
2018/05/18 1,207 1,235 1,207 1,221 37,600
2018/05/17 1,186 1,224 1,185 1,212 53,700
2018/05/16 1,192 1,230 1,183 1,188 54,300
2018/05/15 1,205 1,211 1,188 1,195 35,600
2018/05/14 1,200 1,219 1,188 1,205 26,800
2018/05/11 1,203 1,219 1,185 1,201 57,600
2018/05/10 1,221 1,225 1,200 1,206 54,400
2018/05/09 1,222 1,243 1,220 1,225 40,100
2018/05/08 1,200 1,254 1,200 1,240 79,800
2018/05/07 1,200 1,218 1,196 1,200 40,900
2018/05/02 1,190 1,218 1,190 1,213 26,300
2018/05/01 1,208 1,221 1,195 1,201 28,200
2018/04/27 1,222 1,227 1,199 1,208 31,500
2018/04/26 1,248 1,254 1,199 1,206 97,900
2018/04/25 1,217 1,249 1,215 1,246 49,400
2018/04/24 1,216 1,242 1,207 1,225 61,100
2018/04/23 1,202 1,229 1,192 1,220 42,800
2018/04/20 1,192 1,215 1,192 1,209 36,500
2018/04/19 1,199 1,222 1,184 1,201 39,400
2018/04/18 1,200 1,233 1,180 1,199 76,000
2018/04/17 1,170 1,205 1,149 1,198 76,700
2018/04/16 1,184 1,188 1,158 1,161 51,200
2018/04/13 1,166 1,194 1,153 1,181 56,600
2018/04/12 1,187 1,187 1,150 1,165 124,400
2018/04/11 1,235 1,236 1,189 1,192 113,500
2018/04/10 1,242 1,256 1,219 1,220 144,100
2018/04/09 1,239 1,294 1,218 1,248 409,500
2018/04/06 1,213 1,264 1,213 1,217 1,017,200
2018/04/05 1,609 1,626 1,575 1,613 62,400
2018/04/04 1,678 1,688 1,601 1,612 44,200
2018/04/03 1,640 1,660 1,611 1,659 28,100
2018/04/02 1,666 1,679 1,650 1,671 25,200
2018/03/30 1,610 1,659 1,610 1,646 31,700
2018/03/29 1,584 1,610 1,572 1,605 24,400
2018/03/28 1,551 1,595 1,551 1,584 22,000
2018/03/27 1,574 1,622 1,574 1,591 28,900
2018/03/26 1,563 1,567 1,500 1,544 53,600
2018/03/23 1,632 1,647 1,585 1,591 68,900
2018/03/22 1,694 1,696 1,672 1,681 31,100
2018/03/20 1,658 1,733 1,658 1,712 39,900
2018/03/19 1,708 1,719 1,646 1,671 42,300
2018/03/16 1,770 1,791 1,716 1,723 41,000
2018/03/15 1,728 1,768 1,718 1,761 19,200
2018/03/14 1,770 1,770 1,715 1,741 17,800
2018/03/13 1,684 1,771 1,670 1,770 45,000
2018/03/12 1,739 1,739 1,682 1,695 36,200
2018/03/09 1,800 1,800 1,694 1,714 50,100
2018/03/08 1,753 1,768 1,731 1,760 21,800
2018/03/07 1,765 1,787 1,714 1,741 35,500
2018/03/06 1,730 1,772 1,721 1,727 33,200
2018/03/05 1,785 1,795 1,660 1,688 69,300
2018/03/02 1,806 1,828 1,800 1,811 36,300
2018/03/01 1,871 1,884 1,850 1,869 24,800
2018/02/28 1,904 1,918 1,883 1,884 24,300
2018/02/27 1,907 1,918 1,862 1,883 53,000
2018/02/26 1,930 1,964 1,900 1,908 112,400
2018/02/23 2,013 2,013 1,931 1,997 47,400
2018/02/22 2,032 2,066 1,963 1,993 95,600
2018/02/21 2,000 2,050 2,000 2,030 103,800
2018/02/20 1,900 1,985 1,900 1,976 65,800
2018/02/19 1,790 1,916 1,790 1,904 114,100
2018/02/16 1,691 1,787 1,691 1,744 54,400
2018/02/15 1,655 1,702 1,633 1,689 37,000
2018/02/14 1,722 1,730 1,632 1,669 53,800
2018/02/13 1,803 1,815 1,721 1,730 57,200
2018/02/09 1,684 1,840 1,684 1,793 103,100
2018/02/08 1,770 1,857 1,770 1,844 80,700
2018/02/07 1,790 1,834 1,701 1,763 224,400
2018/02/06 1,774 1,793 1,546 1,659 408,900
2018/02/05 1,961 1,982 1,946 1,946 101,300
2018/02/02 2,015 2,020 1,990 2,003 58,000
2018/02/01 2,000 2,033 1,995 2,012 37,700
2018/01/31 1,996 2,023 1,990 1,990 69,100
2018/01/30 2,031 2,052 1,999 2,003 104,500
2018/01/29 2,065 2,080 2,026 2,026 73,700
2018/01/26 2,061 2,082 2,048 2,052 48,900
2018/01/25 2,045 2,111 2,043 2,069 88,000
2018/01/24 2,012 2,094 2,012 2,081 149,300
2018/01/23 1,996 2,029 1,974 2,012 84,400
2018/01/22 2,011 2,030 1,954 1,982 189,000
2018/01/19 2,026 2,075 2,013 2,015 147,900
2018/01/18 2,043 2,078 2,030 2,030 110,800
2018/01/17 2,068 2,088 2,033 2,033 115,000
2018/01/16 2,025 2,076 2,025 2,069 108,600
2018/01/15 2,072 2,110 2,021 2,032 314,700
2018/01/12 2,195 2,195 2,142 2,171 144,700
2018/01/11 2,170 2,183 2,121 2,178 118,200
2018/01/10 2,140 2,170 2,106 2,162 91,500
2018/01/09 2,127 2,137 2,087 2,124 85,200
2018/01/05 2,061 2,086 2,047 2,074 60,100
2018/01/04 2,055 2,084 2,037 2,073 123,600

このページの先頭へ