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
2020/12/30 823 832 801 832 13,200
2020/12/29 804 824 802 823 7,900
2020/12/28 808 828 793 802 18,300
2020/12/25 835 836 809 815 15,000
2020/12/24 839 839 828 835 6,500
2020/12/23 831 842 831 836 4,700
2020/12/22 855 855 831 832 15,500
2020/12/21 853 859 853 855 4,700
2020/12/18 870 870 859 861 10,800
2020/12/17 873 876 865 874 10,600
2020/12/16 862 879 861 870 28,800
2020/12/15 864 867 856 859 2,700
2020/12/14 869 879 856 864 8,400
2020/12/11 857 874 848 869 28,800
2020/12/10 853 854 846 846 6,900
2020/12/09 850 856 850 853 5,000
2020/12/08 859 859 851 851 7,400
2020/12/07 865 865 855 855 4,800
2020/12/04 876 876 859 865 8,100
2020/12/03 882 882 873 875 4,600
2020/12/02 880 882 874 874 9,200
2020/12/01 873 880 873 880 3,300
2020/11/30 880 882 872 872 6,100
2020/11/27 873 882 871 880 12,200
2020/11/26 869 879 869 871 3,800
2020/11/25 882 882 869 871 6,400
2020/11/24 884 884 868 875 12,500
2020/11/20 866 878 866 869 8,600
2020/11/19 879 889 875 877 13,600
2020/11/18 866 878 865 873 9,800
2020/11/17 883 883 871 877 5,700
2020/11/16 892 892 875 886 9,800
2020/11/13 895 896 873 886 10,600
2020/11/12 893 897 882 897 8,500
2020/11/11 893 898 875 898 10,600
2020/11/10 881 893 875 885 18,300
2020/11/09 893 893 879 881 11,700
2020/11/06 880 895 877 895 15,000
2020/11/05 870 885 860 880 13,500
2020/11/04 852 874 847 872 14,500
2020/11/02 836 852 836 852 6,300
2020/10/30 856 856 835 836 19,300
2020/10/29 844 856 839 856 5,200
2020/10/28 858 858 835 847 12,000
2020/10/27 840 863 840 863 9,600
2020/10/26 845 854 839 850 12,700
2020/10/23 856 856 841 853 7,700
2020/10/22 872 872 849 849 7,800
2020/10/21 872 873 865 865 4,500
2020/10/20 873 873 858 865 8,300
2020/10/19 864 874 851 874 13,200
2020/10/16 856 862 848 849 8,000
2020/10/15 881 884 855 856 17,100
2020/10/14 884 893 880 882 10,500
2020/10/13 898 904 881 884 29,200
2020/10/12 903 905 894 904 12,800
2020/10/09 930 935 895 905 42,500
2020/10/08 949 949 923 925 109,900
2020/10/07 968 1,009 961 1,009 59,500
2020/10/06 970 976 952 974 19,600
2020/10/05 933 970 931 970 23,900
2020/10/02 963 970 916 932 21,900
2020/09/30 961 968 954 963 11,100
2020/09/29 960 971 911 961 35,300
2020/09/28 912 950 912 950 25,000
2020/09/25 897 915 890 915 9,500
2020/09/24 901 913 887 899 17,000
2020/09/23 921 925 894 907 22,000
2020/09/18 955 956 925 934 19,400
2020/09/17 957 960 946 953 11,500
2020/09/16 949 959 946 956 14,700
2020/09/15 925 947 925 946 11,700
2020/09/14 920 929 911 925 14,400
2020/09/11 915 920 905 920 7,800
2020/09/10 910 917 903 907 7,800
2020/09/09 894 908 893 908 9,200
2020/09/08 895 909 887 909 6,600
2020/09/07 892 895 886 892 5,400
2020/09/04 883 898 879 891 10,600
2020/09/03 909 929 905 906 10,900
2020/09/02 892 908 892 905 12,000
2020/09/01 892 894 878 886 9,900
2020/08/31 891 907 891 892 8,800
2020/08/28 932 932 885 896 36,800
2020/08/27 940 940 922 929 14,700
2020/08/26 931 937 930 935 7,800
2020/08/25 943 945 927 931 18,500
2020/08/24 936 958 936 944 22,000
2020/08/21 933 944 932 944 8,700
2020/08/20 939 939 931 931 10,400
2020/08/19 928 943 928 940 5,200
2020/08/18 919 946 919 927 13,200
2020/08/17 935 948 920 925 41,100
2020/08/14 980 1,013 970 979 45,000
2020/08/13 975 983 954 983 23,100
2020/08/12 980 985 949 964 24,200
2020/08/11 1,025 1,025 939 980 158,200
2020/08/07 935 941 868 875 27,300
2020/08/06 930 940 885 893 32,600
2020/08/05 890 962 884 925 53,100
2020/08/04 882 898 882 890 10,700
2020/08/03 862 888 862 878 17,100
2020/07/31 876 876 847 858 11,100
2020/07/30 882 882 865 877 8,000
2020/07/29 884 884 868 875 5,400
2020/07/28 874 900 863 885 21,000
2020/07/27 846 859 846 859 5,400
2020/07/22 863 868 855 855 9,300
2020/07/21 854 868 854 863 8,500
2020/07/20 855 855 840 853 6,500
2020/07/17 848 850 838 849 7,100
2020/07/16 836 850 836 841 19,700
2020/07/15 852 852 834 836 11,800
2020/07/14 859 859 837 852 14,600
2020/07/13 870 870 837 848 14,400
2020/07/10 842 874 825 846 85,100
2020/07/09 947 968 910 917 44,300
2020/07/08 902 947 901 939 29,600
2020/07/07 902 906 890 906 22,800
2020/07/06 896 922 895 899 29,900
2020/07/03 898 898 880 891 8,800
2020/07/02 868 885 842 884 16,200
2020/07/01 900 900 850 859 22,600
2020/06/30 900 900 883 890 8,000
2020/06/29 893 909 882 895 15,700
2020/06/26 860 893 860 893 25,100
2020/06/25 869 869 852 853 11,800
2020/06/24 868 868 856 856 5,400
2020/06/23 855 858 852 854 4,900
2020/06/22 856 867 856 859 4,900
2020/06/19 860 861 854 861 4,700
2020/06/18 859 859 848 853 2,100
2020/06/17 869 869 857 860 6,400
2020/06/16 834 867 834 856 16,300
2020/06/15 844 844 809 809 5,000
2020/06/12 840 840 804 824 22,700
2020/06/11 844 858 844 850 15,700
2020/06/10 842 854 842 851 4,400
2020/06/09 849 849 840 849 3,700
2020/06/08 830 847 826 841 9,700
2020/06/05 806 826 805 826 8,200
2020/06/04 830 831 805 819 11,600
2020/06/03 849 849 832 832 12,700
2020/06/02 855 855 841 849 9,700
2020/06/01 876 876 843 849 8,300
2020/05/29 860 880 860 861 14,600
2020/05/28 885 885 850 861 32,100
2020/05/27 850 900 836 896 34,400
2020/05/26 875 877 859 861 10,600
2020/05/25 871 880 861 865 15,000
2020/05/22 864 891 859 871 23,900
2020/05/21 848 854 847 849 3,300
2020/05/20 848 857 840 845 11,600
2020/05/19 850 850 830 849 10,200
2020/05/18 836 838 800 830 15,900
2020/05/15 815 847 800 833 18,200
2020/05/14 801 809 785 786 9,600
2020/05/13 782 816 780 816 11,600
2020/05/12 786 803 785 785 6,200
2020/05/11 799 830 781 781 27,100
2020/05/08 780 799 776 799 10,200
2020/05/07 763 787 763 780 4,400
2020/05/01 778 780 766 766 5,500
2020/04/30 796 796 773 778 9,800
2020/04/28 809 809 760 763 20,700
2020/04/27 793 795 778 795 14,500
2020/04/24 763 798 756 798 11,500
2020/04/23 763 790 759 767 12,700
2020/04/22 765 771 741 758 10,500
2020/04/21 760 795 760 771 36,500
2020/04/20 760 777 760 760 6,400
2020/04/17 768 773 757 760 4,900
2020/04/16 736 763 736 763 9,700
2020/04/15 768 768 744 745 9,000
2020/04/14 751 770 751 768 6,300
2020/04/13 787 787 745 761 25,100
2020/04/10 785 815 761 788 31,300
2020/04/09 750 770 745 770 22,400
2020/04/08 720 740 710 740 12,400
2020/04/07 710 721 689 713 15,900
2020/04/06 673 700 654 700 13,200
2020/04/03 686 688 654 683 9,400
2020/04/02 691 707 676 686 19,200
2020/04/01 748 750 693 693 13,400
2020/03/31 729 740 696 719 13,200
2020/03/30 687 725 685 720 17,300
2020/03/27 755 756 717 742 22,400
2020/03/26 698 717 674 706 16,800
2020/03/25 744 744 700 728 18,400
2020/03/24 630 699 630 699 23,000
2020/03/23 602 628 581 627 27,000
2020/03/19 626 641 587 602 30,400
2020/03/18 645 650 616 616 18,400
2020/03/17 601 641 573 639 36,700
2020/03/16 590 638 590 606 23,500
2020/03/13 586 609 572 587 64,000
2020/03/12 665 665 626 630 32,400
2020/03/11 683 688 662 665 20,900
2020/03/10 650 690 627 683 41,900
2020/03/09 722 722 682 690 38,000
2020/03/06 751 754 737 737 26,900
2020/03/05 756 775 754 769 16,000
2020/03/04 756 764 750 756 8,700
2020/03/03 800 801 755 756 21,900
2020/03/02 745 799 745 781 33,000
2020/02/28 789 817 745 768 64,200
2020/02/27 855 870 817 848 44,400
2020/02/26 862 864 850 852 32,700
2020/02/25 859 885 859 871 28,700
2020/02/21 881 894 881 889 8,400
2020/02/20 900 906 886 888 17,800
2020/02/19 892 905 892 897 17,700
2020/02/18 906 907 893 904 14,000
2020/02/17 925 925 904 906 11,400
2020/02/14 947 947 927 940 11,200
2020/02/13 939 950 934 946 10,500
2020/02/12 941 941 927 930 8,300
2020/02/10 935 942 919 920 15,000
2020/02/07 960 964 938 940 18,800
2020/02/06 932 974 926 955 50,600
2020/02/05 919 939 918 928 23,500
2020/02/04 913 914 895 910 16,000
2020/02/03 871 898 871 898 15,500
2020/01/31 900 900 880 883 15,600
2020/01/30 898 906 852 903 52,300
2020/01/29 905 908 891 896 16,100
2020/01/28 893 913 893 905 33,200
2020/01/27 891 907 891 900 15,200
2020/01/24 909 912 895 906 17,400
2020/01/23 910 914 903 903 8,000
2020/01/22 923 923 906 910 19,700
2020/01/21 934 939 924 932 11,800
2020/01/20 918 940 904 929 30,200
2020/01/17 931 951 909 909 37,700
2020/01/16 957 957 928 941 25,500
2020/01/15 935 964 919 929 89,200
2020/01/14 899 916 891 912 17,600
2020/01/10 896 910 896 908 10,400
2020/01/09 886 903 886 896 12,900
2020/01/08 903 903 863 882 14,700
2020/01/07 891 904 891 900 11,100
2020/01/06 880 895 870 891 15,200

このページの先頭へ