トスネット(4754)の株価時系列情報
トスネット(4754)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 |
---|---|---|---|---|---|
2007/12/21 | 298 | 305 | 276 | 304 | 9,000 |
2007/12/18 | 302 | 302 | 302 | 302 | 1,000 |
2007/12/17 | 300 | 301 | 300 | 301 | 2,000 |
2007/12/14 | 307 | 307 | 299 | 299 | 9,000 |
2007/12/13 | 275 | 276 | 275 | 276 | 2,000 |
2007/12/07 | 278 | 278 | 278 | 278 | 2,000 |
2007/12/03 | 285 | 285 | 285 | 285 | 2,000 |
2007/11/29 | 280 | 282 | 280 | 282 | 5,000 |
2007/11/28 | 283 | 283 | 283 | 283 | 1,000 |
2007/11/21 | 274 | 275 | 274 | 274 | 8,000 |
2007/11/20 | 261 | 262 | 258 | 259 | 5,000 |
2007/11/16 | 269 | 270 | 269 | 269 | 6,000 |
2007/11/15 | 270 | 271 | 269 | 271 | 9,000 |
2007/11/14 | 272 | 273 | 272 | 273 | 7,000 |
2007/11/12 | 286 | 286 | 285 | 286 | 5,000 |
2007/11/01 | 295 | 300 | 293 | 300 | 7,000 |
2007/10/31 | 298 | 298 | 285 | 288 | 4,000 |
2007/10/30 | 302 | 303 | 300 | 300 | 14,000 |
2007/10/25 | 304 | 304 | 304 | 304 | 2,000 |
2007/10/23 | 311 | 311 | 311 | 311 | 1,000 |
2007/10/15 | 312 | 312 | 312 | 312 | 1,000 |
2007/10/12 | 310 | 311 | 310 | 311 | 3,000 |
2007/10/10 | 309 | 310 | 309 | 310 | 5,000 |
2007/10/04 | 307 | 308 | 307 | 308 | 2,000 |
2007/10/01 | 308 | 308 | 307 | 307 | 5,000 |
2007/09/28 | 308 | 308 | 308 | 308 | 1,000 |
2007/09/27 | 308 | 308 | 307 | 307 | 2,000 |
2007/09/25 | 310 | 310 | 304 | 304 | 9,000 |
2007/09/20 | 324 | 328 | 324 | 328 | 2,000 |
2007/09/18 | 326 | 327 | 326 | 327 | 2,000 |
2007/09/14 | 320 | 321 | 320 | 321 | 4,000 |
2007/09/13 | 319 | 320 | 319 | 320 | 3,000 |
2007/09/12 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/11 | 310 | 310 | 310 | 310 | 4,000 |
2007/09/10 | 320 | 320 | 320 | 320 | 1,000 |
2007/09/07 | 316 | 320 | 316 | 320 | 5,000 |
2007/09/06 | 345 | 345 | 306 | 315 | 58,000 |
2007/09/04 | 354 | 355 | 354 | 355 | 2,000 |
2007/08/29 | 329 | 360 | 329 | 360 | 8,000 |
2007/08/20 | 325 | 369 | 325 | 365 | 15,000 |
2007/08/15 | 376 | 376 | 375 | 376 | 3,000 |
2007/08/14 | 375 | 376 | 375 | 376 | 3,000 |
2007/08/13 | 370 | 371 | 370 | 371 | 2,000 |
2007/08/08 | 374 | 375 | 374 | 375 | 5,000 |
2007/08/07 | 375 | 385 | 375 | 380 | 10,000 |
2007/08/02 | 362 | 386 | 362 | 386 | 6,000 |
2007/07/30 | 369 | 387 | 369 | 387 | 5,000 |
2007/07/24 | 387 | 387 | 387 | 387 | 3,000 |
2007/07/23 | 392 | 393 | 380 | 389 | 11,000 |
2007/07/20 | 378 | 393 | 376 | 393 | 18,000 |
2007/07/19 | 374 | 378 | 374 | 378 | 3,000 |
2007/07/17 | 379 | 380 | 370 | 370 | 5,000 |
2007/07/13 | 348 | 370 | 348 | 370 | 21,000 |
2007/07/11 | 343 | 343 | 343 | 343 | 1,000 |
2007/07/09 | 335 | 349 | 335 | 346 | 23,000 |
2007/07/06 | 333 | 333 | 333 | 333 | 2,000 |
2007/07/03 | 330 | 331 | 330 | 331 | 3,000 |
2007/06/29 | 337 | 337 | 337 | 337 | 1,000 |
2007/06/28 | 337 | 337 | 337 | 337 | 1,000 |
2007/06/27 | 336 | 337 | 336 | 337 | 2,000 |
2007/06/22 | 345 | 345 | 338 | 339 | 4,000 |
2007/06/20 | 340 | 340 | 339 | 339 | 3,000 |
2007/06/18 | 340 | 340 | 340 | 340 | 1,000 |
2007/06/15 | 330 | 330 | 330 | 330 | 2,000 |
2007/06/14 | 318 | 326 | 318 | 325 | 10,000 |
2007/06/13 | 316 | 316 | 316 | 316 | 1,000 |
2007/06/12 | 315 | 315 | 315 | 315 | 1,000 |
2007/06/11 | 315 | 315 | 315 | 315 | 1,000 |
2007/06/06 | 312 | 321 | 312 | 321 | 3,000 |
2007/06/05 | 311 | 312 | 311 | 312 | 2,000 |
2007/06/01 | 320 | 326 | 320 | 321 | 14,000 |
2007/05/30 | 320 | 320 | 320 | 320 | 7,000 |
2007/05/29 | 311 | 320 | 311 | 318 | 3,000 |
2007/05/28 | 308 | 309 | 308 | 309 | 2,000 |
2007/05/24 | 314 | 314 | 308 | 308 | 4,000 |
2007/05/23 | 308 | 309 | 308 | 309 | 4,000 |
2007/05/22 | 315 | 316 | 305 | 306 | 9,000 |
2007/05/18 | 319 | 320 | 319 | 320 | 2,000 |
2007/05/15 | 328 | 328 | 310 | 327 | 8,000 |
2007/05/14 | 312 | 329 | 312 | 329 | 3,000 |
2007/05/11 | 312 | 312 | 312 | 312 | 2,000 |
2007/05/07 | 310 | 311 | 310 | 311 | 2,000 |
2007/05/02 | 311 | 311 | 311 | 311 | 1,000 |
2007/05/01 | 315 | 315 | 315 | 315 | 1,000 |
2007/04/27 | 303 | 310 | 303 | 310 | 9,000 |
2007/04/26 | 308 | 310 | 305 | 306 | 14,000 |
2007/04/25 | 319 | 320 | 309 | 310 | 4,000 |
2007/04/20 | 330 | 330 | 329 | 329 | 4,000 |
2007/04/19 | 333 | 334 | 331 | 331 | 9,000 |
2007/04/17 | 336 | 337 | 335 | 335 | 8,000 |
2007/04/16 | 337 | 337 | 336 | 336 | 2,000 |
2007/04/13 | 335 | 336 | 335 | 336 | 4,000 |
2007/04/11 | 336 | 338 | 336 | 338 | 3,000 |
2007/04/10 | 337 | 337 | 337 | 337 | 2,000 |
2007/04/09 | 337 | 337 | 337 | 337 | 5,000 |
2007/04/05 | 337 | 337 | 337 | 337 | 2,000 |
2007/04/04 | 337 | 337 | 337 | 337 | 1,000 |
2007/04/03 | 337 | 338 | 337 | 337 | 13,000 |
2007/04/02 | 337 | 337 | 337 | 337 | 2,000 |
2007/03/30 | 337 | 337 | 337 | 337 | 3,000 |
2007/03/28 | 335 | 336 | 335 | 336 | 2,000 |
2007/03/27 | 338 | 341 | 338 | 341 | 6,000 |
2007/03/26 | 340 | 340 | 340 | 340 | 4,000 |
2007/03/23 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/20 | 337 | 340 | 337 | 340 | 2,000 |
2007/03/19 | 336 | 337 | 336 | 337 | 2,000 |
2007/03/16 | 335 | 336 | 335 | 336 | 2,000 |
2007/03/15 | 339 | 341 | 339 | 341 | 2,000 |
2007/03/14 | 339 | 340 | 339 | 339 | 4,000 |
2007/03/13 | 336 | 336 | 335 | 336 | 4,000 |
2007/03/12 | 337 | 337 | 336 | 336 | 2,000 |
2007/03/09 | 334 | 337 | 334 | 336 | 4,000 |
2007/03/08 | 333 | 335 | 333 | 334 | 8,000 |
2007/03/07 | 338 | 338 | 338 | 338 | 7,000 |
2007/03/06 | 340 | 340 | 337 | 337 | 2,000 |
2007/03/05 | 340 | 340 | 340 | 340 | 2,000 |
2007/03/02 | 348 | 348 | 345 | 345 | 2,000 |
2007/03/01 | 349 | 351 | 349 | 351 | 5,000 |
2007/02/28 | 348 | 349 | 348 | 348 | 8,000 |
2007/02/27 | 351 | 352 | 351 | 352 | 2,000 |
2007/02/26 | 356 | 357 | 356 | 357 | 5,000 |
2007/02/23 | 356 | 357 | 354 | 357 | 5,000 |
2007/02/22 | 355 | 355 | 355 | 355 | 1,000 |
2007/02/21 | 354 | 357 | 354 | 357 | 3,000 |
2007/02/19 | 350 | 355 | 350 | 355 | 5,000 |
2007/02/16 | 354 | 354 | 353 | 353 | 2,000 |
2007/02/14 | 353 | 354 | 353 | 354 | 4,000 |
2007/02/13 | 341 | 343 | 341 | 343 | 9,000 |
2007/02/09 | 342 | 346 | 342 | 343 | 8,000 |
2007/02/08 | 343 | 343 | 342 | 342 | 6,000 |
2007/02/07 | 345 | 346 | 345 | 345 | 5,000 |
2007/02/06 | 347 | 347 | 340 | 346 | 30,000 |
2007/02/05 | 351 | 355 | 349 | 350 | 8,000 |
2007/02/02 | 353 | 359 | 353 | 353 | 16,000 |
2007/02/01 | 354 | 355 | 354 | 354 | 5,000 |
2007/01/29 | 361 | 361 | 359 | 359 | 2,000 |
2007/01/25 | 345 | 346 | 345 | 346 | 6,000 |
2007/01/24 | 357 | 358 | 347 | 347 | 12,000 |
2007/01/23 | 361 | 362 | 361 | 362 | 2,000 |
2007/01/22 | 369 | 373 | 361 | 365 | 35,000 |
2007/01/19 | 370 | 373 | 369 | 369 | 16,000 |
2007/01/18 | 368 | 370 | 368 | 370 | 2,000 |
2007/01/16 | 358 | 369 | 357 | 369 | 4,000 |
2007/01/15 | 348 | 350 | 348 | 349 | 7,000 |
2007/01/12 | 341 | 342 | 341 | 342 | 2,000 |
2007/01/11 | 341 | 342 | 340 | 340 | 4,000 |
2007/01/05 | 340 | 340 | 339 | 339 | 2,000 |