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
2022/12/30 750 750 737 738 12,300
2022/12/29 749 749 736 743 7,500
2022/12/28 746 746 731 734 12,500
2022/12/27 731 753 731 746 12,500
2022/12/26 732 745 730 731 4,300
2022/12/23 745 745 732 732 6,800
2022/12/22 742 742 732 740 8,900
2022/12/21 737 744 729 732 13,300
2022/12/20 762 763 728 738 35,000
2022/12/19 753 766 753 762 19,600
2022/12/16 756 763 754 754 6,300
2022/12/15 759 761 754 756 10,100
2022/12/14 750 770 750 755 31,900
2022/12/13 759 759 745 748 29,500
2022/12/12 759 759 751 754 8,300
2022/12/09 755 756 751 751 13,400
2022/12/08 764 764 745 754 15,100
2022/12/07 755 760 755 755 6,300
2022/12/06 763 763 755 758 12,600
2022/12/05 765 765 757 762 9,500
2022/12/02 761 765 752 761 18,100
2022/12/01 773 773 764 767 13,500
2022/11/30 781 783 774 774 9,400
2022/11/29 785 785 778 778 8,500
2022/11/28 795 795 778 785 39,100
2022/11/25 788 788 778 785 15,500
2022/11/24 780 789 777 784 18,200
2022/11/22 774 779 770 773 12,300
2022/11/21 772 780 770 770 13,500
2022/11/18 784 784 772 776 11,000
2022/11/17 771 782 770 781 13,800
2022/11/16 770 772 766 767 8,000
2022/11/15 768 770 759 770 25,100
2022/11/14 778 778 768 769 8,800
2022/11/11 777 780 769 773 24,100
2022/11/10 770 775 769 770 7,700
2022/11/09 792 792 774 775 10,900
2022/11/08 787 794 774 787 25,200
2022/11/07 782 782 770 772 6,900
2022/11/04 792 792 763 767 29,200
2022/11/02 791 791 775 777 24,500
2022/11/01 793 795 789 791 9,700
2022/10/31 796 796 788 792 16,400
2022/10/28 801 801 789 789 46,400
2022/10/27 803 811 802 802 22,900
2022/10/26 791 816 791 810 49,300
2022/10/25 798 801 782 801 34,400
2022/10/24 793 798 782 783 36,200
2022/10/21 782 789 782 784 19,300
2022/10/20 779 784 775 781 22,000
2022/10/19 778 787 769 781 30,800
2022/10/18 781 787 776 779 29,400
2022/10/17 773 781 763 781 25,800
2022/10/14 780 787 771 781 52,800
2022/10/13 791 791 767 768 39,400
2022/10/12 778 783 766 783 28,000
2022/10/11 787 791 774 783 23,300
2022/10/07 797 800 788 791 34,200
2022/10/06 797 818 797 811 50,000
2022/10/05 800 812 798 798 35,000
2022/10/04 794 806 790 804 30,700
2022/10/03 779 789 771 787 42,300
2022/09/30 808 808 780 786 39,900
2022/09/29 810 814 792 799 51,000
2022/09/28 778 797 759 797 62,600
2022/09/27 747 779 747 770 41,000
2022/09/26 761 762 750 751 18,700
2022/09/22 742 764 740 761 18,000
2022/09/21 760 761 744 746 27,200
2022/09/20 782 782 752 764 55,000
2022/09/16 786 788 771 776 29,800
2022/09/15 803 805 783 784 53,700
2022/09/14 774 827 760 810 166,600
2022/09/13 807 835 798 802 128,000
2022/09/12 791 804 791 804 22,700
2022/09/09 790 794 782 791 19,800
2022/09/08 784 794 783 794 13,700
2022/09/07 779 790 773 783 17,600
2022/09/06 775 788 775 783 33,600
2022/09/05 782 783 776 776 16,400
2022/09/02 785 785 773 782 17,700
2022/09/01 778 786 773 785 19,300
2022/08/31 781 792 776 784 24,200
2022/08/30 789 801 780 796 25,200
2022/08/29 795 810 789 801 37,300
2022/08/26 803 806 791 806 31,600
2022/08/25 800 803 791 803 8,500
2022/08/24 791 799 780 791 31,300
2022/08/23 811 814 790 795 36,600
2022/08/22 800 825 799 814 44,800
2022/08/19 796 821 788 806 60,300
2022/08/18 775 797 775 796 27,600
2022/08/17 771 781 765 781 21,200
2022/08/16 771 777 769 773 9,800
2022/08/15 780 780 770 775 18,100
2022/08/12 778 780 768 780 29,500
2022/08/10 768 779 763 779 39,400
2022/08/09 775 775 767 768 29,200
2022/08/08 780 780 762 776 21,700
2022/08/05 766 780 762 776 26,400
2022/08/04 756 765 755 763 17,600
2022/08/03 764 764 754 756 16,900
2022/08/02 760 762 753 760 11,800
2022/08/01 762 763 750 759 23,300
2022/07/29 764 764 751 754 19,900
2022/07/28 758 763 753 761 11,700
2022/07/27 757 760 745 751 17,700
2022/07/26 751 763 751 758 16,400
2022/07/25 755 755 746 751 8,000
2022/07/22 757 761 752 752 12,200
2022/07/21 755 765 750 759 20,000
2022/07/20 753 754 747 751 14,600
2022/07/19 745 750 736 750 18,500
2022/07/15 747 747 740 744 17,900
2022/07/14 750 750 744 745 6,000
2022/07/13 744 747 740 746 13,800
2022/07/12 759 759 743 743 29,200
2022/07/11 755 769 751 754 42,900
2022/07/08 790 790 755 757 95,700
2022/07/07 771 791 763 788 73,900
2022/07/06 758 762 755 756 12,000
2022/07/05 757 768 755 757 17,400
2022/07/04 778 778 755 757 19,100
2022/07/01 785 788 760 770 38,000
2022/06/30 777 808 772 785 50,500
2022/06/29 773 783 762 776 46,900
2022/06/28 765 776 760 770 22,600
2022/06/27 774 777 759 764 17,300
2022/06/24 762 775 753 764 26,500
2022/06/23 752 765 751 755 16,300
2022/06/22 767 767 740 752 20,100
2022/06/21 728 763 728 763 39,100
2022/06/20 738 741 724 726 13,300
2022/06/17 730 741 723 737 16,300
2022/06/16 743 752 733 734 18,800
2022/06/15 748 752 743 743 13,100
2022/06/14 744 757 742 746 19,000
2022/06/13 752 761 751 759 21,200
2022/06/10 777 781 770 771 22,000
2022/06/09 785 797 780 784 35,500
2022/06/08 770 794 770 793 41,100
2022/06/07 758 782 757 770 48,700
2022/06/06 749 769 740 760 26,000
2022/06/03 784 784 749 755 42,000
2022/06/02 746 782 743 782 48,300
2022/06/01 740 749 735 748 17,300
2022/05/31 735 739 730 737 18,500
2022/05/30 730 734 727 731 20,100
2022/05/27 736 736 727 731 8,800
2022/05/26 725 733 725 730 13,800
2022/05/25 727 732 719 725 18,700
2022/05/24 735 736 723 723 24,700
2022/05/23 725 741 725 736 25,500
2022/05/20 717 725 715 725 23,000
2022/05/19 717 727 714 715 31,500
2022/05/18 722 731 714 729 39,900
2022/05/17 717 718 711 712 20,000
2022/05/16 725 726 714 719 14,200
2022/05/13 712 759 710 719 91,200
2022/05/12 710 723 705 705 38,200
2022/05/11 716 722 709 715 21,800
2022/05/10 726 745 711 715 95,200
2022/05/09 726 765 718 729 157,400
2022/05/06 728 736 717 717 52,300
2022/05/02 741 754 720 731 72,700
2022/04/28 760 783 733 743 201,500
2022/04/27 795 905 761 787 1,263,400
2022/04/26 949 949 806 810 1,125,000
2022/04/25 701 799 695 799 255,500
2022/04/22 701 706 698 699 5,000
2022/04/21 704 705 700 704 3,900
2022/04/20 706 706 698 698 5,800
2022/04/19 703 703 698 698 4,600
2022/04/18 702 705 699 701 5,300
2022/04/15 705 705 699 702 8,700
2022/04/14 691 708 684 703 57,100
2022/04/13 746 752 728 747 52,900
2022/04/12 723 723 718 719 4,400
2022/04/11 724 724 719 723 2,600
2022/04/08 716 724 716 724 9,100
2022/04/07 710 716 705 705 5,000
2022/04/06 716 723 714 714 11,800
2022/04/05 725 728 720 724 12,600
2022/04/04 723 725 720 725 3,800
2022/04/01 706 724 702 723 9,400
2022/03/31 714 715 710 710 5,700
2022/03/30 723 723 711 714 7,800
2022/03/29 725 725 719 725 7,600
2022/03/28 725 725 720 722 1,100
2022/03/25 723 724 719 723 6,500
2022/03/24 720 725 715 721 19,500
2022/03/23 721 723 716 719 5,500
2022/03/22 710 717 709 717 4,400
2022/03/18 710 713 709 710 4,000
2022/03/17 702 712 702 712 7,500
2022/03/16 698 702 698 702 12,300
2022/03/15 695 699 694 699 6,300
2022/03/14 695 695 691 695 3,400
2022/03/11 694 694 692 693 5,800
2022/03/10 694 700 691 698 11,800
2022/03/09 695 698 691 691 16,100
2022/03/08 700 708 694 695 26,400
2022/03/07 699 705 696 700 18,600
2022/03/04 734 734 694 699 31,600
2022/03/03 707 763 701 719 110,700
2022/03/02 701 701 697 697 4,900
2022/03/01 709 709 700 701 13,000
2022/02/28 711 715 711 711 3,600
2022/02/25 715 715 702 711 8,700
2022/02/24 715 715 709 711 6,700
2022/02/22 717 722 715 715 5,500
2022/02/21 723 724 719 719 2,700
2022/02/18 721 726 720 722 900
2022/02/17 735 735 724 726 1,900
2022/02/16 743 743 731 739 4,200
2022/02/15 732 735 728 728 3,600
2022/02/14 735 740 726 733 3,800
2022/02/10 740 740 733 737 3,600
2022/02/09 742 745 736 740 4,900
2022/02/08 726 744 726 743 16,200
2022/02/07 722 726 721 723 1,700
2022/02/04 721 725 720 725 4,100
2022/02/03 720 720 711 716 2,900
2022/02/02 703 715 702 714 7,600
2022/02/01 705 708 703 706 3,400
2022/01/31 705 710 705 710 2,700
2022/01/28 708 708 701 704 3,100
2022/01/27 702 704 701 701 13,200
2022/01/26 703 710 702 702 2,600
2022/01/25 710 710 702 704 4,000
2022/01/24 707 710 703 708 7,200
2022/01/21 701 710 701 710 2,400
2022/01/20 701 704 701 702 6,100
2022/01/19 704 707 702 702 6,400
2022/01/18 718 723 703 708 9,600
2022/01/17 710 712 703 707 9,900
2022/01/14 725 725 713 715 11,600
2022/01/13 738 763 726 729 54,000
2022/01/12 725 732 725 732 8,500
2022/01/11 725 725 713 725 8,300
2022/01/07 717 726 716 722 11,300
2022/01/06 719 719 713 713 5,800
2022/01/05 724 724 719 723 3,600
2022/01/04 720 726 715 726 10,000

このページの先頭へ