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 |
---|---|---|---|---|---|
2013/12/30 | 635 | 676 | 630 | 676 | 11,000 |
2013/12/27 | 619 | 629 | 619 | 625 | 6,800 |
2013/12/26 | 605 | 622 | 605 | 616 | 3,200 |
2013/12/25 | 596 | 608 | 596 | 602 | 18,800 |
2013/12/24 | 606 | 606 | 595 | 596 | 1,900 |
2013/12/20 | 617 | 620 | 606 | 606 | 6,300 |
2013/12/19 | 600 | 618 | 592 | 618 | 6,700 |
2013/12/18 | 600 | 600 | 593 | 599 | 2,400 |
2013/12/17 | 599 | 604 | 593 | 604 | 7,500 |
2013/12/16 | 616 | 626 | 600 | 609 | 4,900 |
2013/12/13 | 626 | 626 | 605 | 626 | 12,100 |
2013/12/12 | 601 | 620 | 601 | 620 | 10,600 |
2013/12/11 | 608 | 610 | 600 | 608 | 10,200 |
2013/12/10 | 612 | 612 | 604 | 611 | 2,000 |
2013/12/09 | 612 | 612 | 602 | 609 | 8,100 |
2013/12/06 | 603 | 606 | 595 | 603 | 7,400 |
2013/12/05 | 589 | 602 | 587 | 602 | 3,800 |
2013/12/04 | 593 | 594 | 588 | 591 | 6,600 |
2013/12/03 | 597 | 597 | 595 | 596 | 7,800 |
2013/12/02 | 590 | 595 | 588 | 594 | 4,400 |
2013/11/29 | 596 | 596 | 586 | 587 | 6,400 |
2013/11/28 | 593 | 600 | 584 | 590 | 15,200 |
2013/11/27 | 585 | 602 | 581 | 596 | 25,700 |
2013/11/26 | 591 | 595 | 586 | 589 | 6,600 |
2013/11/25 | 607 | 607 | 591 | 593 | 16,300 |
2013/11/22 | 607 | 620 | 599 | 600 | 32,700 |
2013/11/21 | 606 | 618 | 599 | 601 | 24,900 |
2013/11/20 | 616 | 630 | 595 | 616 | 38,800 |
2013/11/19 | 677 | 711 | 587 | 600 | 139,100 |
2013/11/18 | 665 | 745 | 643 | 686 | 285,900 |
2013/11/15 | 599 | 670 | 575 | 645 | 86,100 |
2013/11/14 | 570 | 577 | 563 | 575 | 12,000 |
2013/11/13 | 554 | 564 | 548 | 564 | 6,700 |
2013/11/12 | 548 | 549 | 540 | 548 | 6,400 |
2013/11/11 | 545 | 560 | 542 | 545 | 4,500 |
2013/11/08 | 550 | 554 | 538 | 542 | 7,200 |
2013/11/07 | 552 | 554 | 551 | 552 | 2,200 |
2013/11/06 | 550 | 565 | 550 | 555 | 5,100 |
2013/11/05 | 585 | 585 | 553 | 566 | 10,100 |
2013/11/01 | 566 | 569 | 545 | 565 | 13,500 |
2013/10/31 | 579 | 579 | 560 | 572 | 15,900 |
2013/10/30 | 573 | 573 | 557 | 562 | 5,700 |
2013/10/29 | 570 | 580 | 550 | 564 | 23,400 |
2013/10/28 | 570 | 570 | 541 | 567 | 7,800 |
2013/10/25 | 546 | 625 | 539 | 560 | 36,700 |
2013/10/24 | 545 | 545 | 538 | 538 | 2,400 |
2013/10/23 | 546 | 546 | 535 | 535 | 4,700 |
2013/10/22 | 536 | 549 | 536 | 549 | 2,300 |
2013/10/21 | 539 | 543 | 531 | 542 | 2,900 |
2013/10/18 | 532 | 544 | 528 | 543 | 3,600 |
2013/10/17 | 526 | 535 | 526 | 532 | 4,300 |
2013/10/16 | 540 | 540 | 513 | 525 | 4,400 |
2013/10/15 | 570 | 570 | 546 | 546 | 6,000 |
2013/10/11 | 570 | 570 | 539 | 540 | 11,700 |
2013/10/10 | 528 | 555 | 528 | 554 | 10,300 |
2013/10/09 | 531 | 532 | 520 | 530 | 3,000 |
2013/10/08 | 525 | 525 | 510 | 524 | 3,700 |
2013/10/07 | 547 | 548 | 527 | 527 | 7,800 |
2013/10/04 | 510 | 552 | 505 | 547 | 22,600 |
2013/10/03 | 516 | 520 | 514 | 520 | 10,200 |
2013/10/02 | 535 | 549 | 520 | 531 | 13,900 |
2013/10/01 | 535 | 545 | 535 | 538 | 6,100 |
2013/09/30 | 552 | 552 | 532 | 534 | 12,000 |
2013/09/27 | 571 | 581 | 552 | 558 | 20,300 |
2013/09/26 | 589 | 596 | 561 | 580 | 23,800 |
2013/09/25 | 650 | 668 | 607 | 609 | 58,500 |
2013/09/24 | 599 | 682 | 587 | 682 | 54,500 |
2013/09/20 | 598 | 599 | 575 | 582 | 17,200 |
2013/09/19 | 586 | 622 | 555 | 577 | 50,400 |
2013/09/18 | 646 | 651 | 540 | 586 | 221,100 |
2013/09/17 | 616 | 616 | 616 | 616 | 30,600 |
2013/09/13 | 516 | 516 | 516 | 516 | 16,700 |
2013/09/12 | 455 | 455 | 430 | 436 | 12,200 |
2013/09/11 | 470 | 477 | 458 | 460 | 27,200 |
2013/09/10 | 437 | 470 | 435 | 450 | 33,100 |
2013/09/09 | 438 | 438 | 421 | 429 | 13,600 |
2013/09/06 | 404 | 411 | 404 | 406 | 5,300 |
2013/09/05 | 403 | 404 | 403 | 404 | 1,100 |
2013/09/04 | 406 | 410 | 402 | 402 | 4,100 |
2013/09/03 | 408 | 413 | 407 | 413 | 3,300 |
2013/09/02 | 405 | 409 | 405 | 409 | 2,300 |
2013/08/30 | 405 | 410 | 405 | 410 | 3,700 |
2013/08/29 | 409 | 409 | 409 | 409 | 400 |
2013/08/28 | 399 | 404 | 399 | 404 | 3,900 |
2013/08/27 | 404 | 410 | 400 | 400 | 8,700 |
2013/08/26 | 401 | 401 | 400 | 400 | 700 |
2013/08/23 | 405 | 405 | 396 | 404 | 4,000 |
2013/08/22 | 400 | 401 | 395 | 401 | 1,300 |
2013/08/21 | 408 | 408 | 408 | 408 | 6,300 |
2013/08/20 | 397 | 406 | 397 | 406 | 1,500 |
2013/08/19 | 399 | 407 | 399 | 402 | 2,800 |
2013/08/16 | 407 | 407 | 405 | 405 | 1,300 |
2013/08/15 | 415 | 417 | 401 | 410 | 5,600 |
2013/08/14 | 412 | 419 | 410 | 416 | 9,100 |
2013/08/13 | 418 | 425 | 412 | 420 | 3,500 |
2013/08/12 | 412 | 420 | 409 | 415 | 1,600 |
2013/08/09 | 416 | 420 | 410 | 412 | 1,400 |
2013/08/08 | 415 | 424 | 415 | 416 | 4,700 |
2013/08/07 | 410 | 420 | 410 | 416 | 4,900 |
2013/08/06 | 412 | 414 | 410 | 410 | 3,600 |
2013/08/05 | 412 | 412 | 412 | 412 | 800 |
2013/08/02 | 405 | 408 | 405 | 406 | 2,800 |
2013/08/01 | 405 | 405 | 405 | 405 | 1,200 |
2013/07/31 | 412 | 412 | 410 | 410 | 3,900 |
2013/07/30 | 397 | 412 | 397 | 410 | 5,300 |
2013/07/29 | 412 | 412 | 401 | 401 | 4,900 |
2013/07/26 | 405 | 415 | 405 | 405 | 9,100 |
2013/07/25 | 405 | 406 | 399 | 403 | 3,500 |
2013/07/24 | 406 | 406 | 401 | 405 | 2,400 |
2013/07/23 | 405 | 405 | 398 | 400 | 2,300 |
2013/07/22 | 406 | 406 | 406 | 406 | 100 |
2013/07/19 | 404 | 406 | 403 | 403 | 2,600 |
2013/07/18 | 405 | 407 | 404 | 406 | 3,400 |
2013/07/17 | 398 | 399 | 395 | 399 | 2,300 |
2013/07/16 | 398 | 399 | 394 | 394 | 2,100 |
2013/07/12 | 398 | 398 | 390 | 396 | 4,200 |
2013/07/11 | 390 | 395 | 390 | 395 | 400 |
2013/07/10 | 391 | 398 | 391 | 391 | 1,900 |
2013/07/09 | 395 | 395 | 390 | 390 | 300 |
2013/07/08 | 396 | 397 | 390 | 390 | 5,100 |
2013/07/05 | 389 | 395 | 388 | 395 | 2,200 |
2013/07/04 | 385 | 388 | 380 | 388 | 1,000 |
2013/07/03 | 383 | 393 | 383 | 393 | 1,800 |
2013/07/02 | 380 | 382 | 380 | 382 | 4,100 |
2013/07/01 | 380 | 380 | 378 | 378 | 500 |
2013/06/28 | 380 | 380 | 380 | 380 | 1,200 |
2013/06/27 | 370 | 370 | 370 | 370 | 800 |
2013/06/26 | 372 | 373 | 370 | 370 | 2,400 |
2013/06/25 | 373 | 373 | 372 | 372 | 2,700 |
2013/06/24 | 380 | 381 | 380 | 381 | 800 |
2013/06/21 | 380 | 380 | 370 | 379 | 2,300 |
2013/06/20 | 380 | 380 | 380 | 380 | 800 |
2013/06/19 | 378 | 398 | 376 | 389 | 9,800 |
2013/06/18 | 372 | 372 | 366 | 370 | 2,000 |
2013/06/17 | 371 | 373 | 370 | 372 | 2,500 |
2013/06/14 | 374 | 375 | 362 | 365 | 3,500 |
2013/06/13 | 359 | 363 | 357 | 362 | 1,500 |
2013/06/12 | 359 | 360 | 359 | 360 | 900 |
2013/06/11 | 362 | 365 | 360 | 360 | 1,000 |
2013/06/10 | 345 | 360 | 345 | 359 | 5,700 |
2013/06/07 | 352 | 358 | 343 | 354 | 7,200 |
2013/06/06 | 388 | 388 | 341 | 356 | 19,800 |
2013/06/05 | 400 | 400 | 394 | 394 | 5,400 |
2013/06/04 | 390 | 400 | 388 | 400 | 6,600 |
2013/06/03 | 391 | 392 | 388 | 390 | 1,500 |
2013/05/31 | 392 | 392 | 392 | 392 | 200 |
2013/05/30 | 391 | 399 | 390 | 390 | 2,000 |
2013/05/29 | 399 | 400 | 392 | 394 | 1,300 |
2013/05/28 | 397 | 403 | 395 | 399 | 2,600 |
2013/05/27 | 401 | 401 | 390 | 400 | 3,700 |
2013/05/24 | 403 | 410 | 401 | 404 | 7,700 |
2013/05/23 | 416 | 423 | 403 | 403 | 13,000 |
2013/05/22 | 415 | 425 | 415 | 423 | 2,400 |
2013/05/21 | 425 | 425 | 417 | 421 | 2,700 |
2013/05/20 | 425 | 426 | 425 | 426 | 3,500 |
2013/05/17 | 410 | 423 | 410 | 423 | 5,000 |
2013/05/16 | 417 | 424 | 405 | 415 | 12,300 |
2013/05/15 | 437 | 441 | 425 | 435 | 19,600 |
2013/05/14 | 450 | 458 | 442 | 451 | 27,000 |
2013/05/13 | 436 | 436 | 430 | 433 | 3,600 |
2013/05/10 | 432 | 437 | 432 | 432 | 4,900 |
2013/05/09 | 441 | 442 | 432 | 432 | 10,400 |
2013/05/08 | 438 | 440 | 433 | 435 | 17,200 |
2013/05/07 | 435 | 439 | 431 | 434 | 17,200 |
2013/05/02 | 425 | 432 | 425 | 428 | 9,400 |
2013/05/01 | 413 | 422 | 412 | 420 | 12,400 |
2013/04/30 | 410 | 412 | 408 | 412 | 5,600 |
2013/04/26 | 410 | 410 | 405 | 408 | 2,800 |
2013/04/25 | 404 | 407 | 402 | 406 | 13,000 |
2013/04/24 | 406 | 406 | 404 | 404 | 2,700 |
2013/04/23 | 405 | 407 | 405 | 405 | 2,500 |
2013/04/22 | 406 | 406 | 405 | 405 | 2,100 |
2013/04/19 | 405 | 405 | 400 | 400 | 2,300 |
2013/04/18 | 405 | 408 | 398 | 407 | 5,600 |
2013/04/17 | 400 | 404 | 395 | 402 | 6,800 |
2013/04/16 | 392 | 399 | 392 | 399 | 1,400 |
2013/04/15 | 399 | 404 | 396 | 404 | 5,100 |
2013/04/12 | 401 | 401 | 395 | 398 | 4,700 |
2013/04/11 | 394 | 401 | 392 | 399 | 9,800 |
2013/04/10 | 394 | 396 | 389 | 392 | 9,600 |
2013/04/09 | 400 | 406 | 395 | 396 | 10,500 |
2013/04/08 | 407 | 407 | 397 | 400 | 7,000 |
2013/04/05 | 393 | 405 | 393 | 399 | 14,600 |
2013/04/04 | 391 | 397 | 386 | 386 | 8,200 |
2013/04/03 | 396 | 399 | 391 | 399 | 5,300 |
2013/04/02 | 385 | 392 | 365 | 390 | 8,700 |
2013/04/01 | 406 | 406 | 398 | 398 | 7,600 |
2013/03/29 | 409 | 409 | 405 | 405 | 5,600 |
2013/03/28 | 407 | 410 | 404 | 410 | 4,700 |
2013/03/27 | 406 | 407 | 403 | 404 | 2,400 |
2013/03/26 | 415 | 415 | 403 | 403 | 12,700 |
2013/03/25 | 413 | 416 | 413 | 414 | 9,500 |
2013/03/22 | 412 | 415 | 412 | 413 | 2,500 |
2013/03/21 | 402 | 415 | 401 | 415 | 24,000 |
2013/03/19 | 412 | 416 | 409 | 409 | 9,500 |
2013/03/18 | 412 | 418 | 407 | 409 | 8,000 |
2013/03/15 | 420 | 420 | 409 | 411 | 10,900 |
2013/03/14 | 405 | 409 | 405 | 409 | 7,900 |
2013/03/13 | 400 | 402 | 398 | 401 | 5,000 |
2013/03/12 | 420 | 420 | 394 | 400 | 33,900 |
2013/03/11 | 444 | 444 | 414 | 415 | 55,000 |
2013/03/08 | 382 | 432 | 382 | 404 | 89,500 |
2013/03/07 | 382 | 388 | 380 | 388 | 2,600 |
2013/03/06 | 384 | 385 | 375 | 375 | 8,400 |
2013/03/05 | 374 | 374 | 370 | 370 | 4,000 |
2013/03/04 | 369 | 374 | 368 | 370 | 7,300 |
2013/03/01 | 365 | 367 | 361 | 363 | 3,600 |
2013/02/28 | 366 | 366 | 360 | 366 | 4,000 |
2013/02/27 | 360 | 366 | 359 | 366 | 6,200 |
2013/02/26 | 363 | 365 | 363 | 364 | 1,200 |
2013/02/25 | 360 | 364 | 350 | 364 | 5,900 |
2013/02/22 | 360 | 362 | 356 | 362 | 3,300 |
2013/02/21 | 364 | 364 | 358 | 358 | 6,300 |
2013/02/20 | 356 | 363 | 350 | 359 | 3,900 |
2013/02/19 | 371 | 371 | 352 | 360 | 6,700 |
2013/02/18 | 370 | 371 | 351 | 371 | 12,400 |
2013/02/15 | 370 | 386 | 370 | 370 | 7,600 |
2013/02/14 | 385 | 399 | 370 | 398 | 26,900 |
2013/02/13 | 423 | 430 | 420 | 430 | 3,200 |
2013/02/12 | 426 | 434 | 419 | 419 | 5,400 |
2013/02/08 | 435 | 435 | 430 | 430 | 2,200 |
2013/02/07 | 435 | 442 | 432 | 435 | 2,400 |
2013/02/06 | 433 | 442 | 431 | 437 | 6,000 |
2013/02/05 | 438 | 443 | 429 | 429 | 4,100 |
2013/02/04 | 428 | 439 | 424 | 439 | 11,500 |
2013/02/01 | 429 | 429 | 398 | 412 | 2,900 |
2013/01/31 | 422 | 429 | 422 | 429 | 3,800 |
2013/01/30 | 393 | 430 | 393 | 428 | 7,300 |
2013/01/29 | 402 | 402 | 388 | 391 | 2,500 |
2013/01/28 | 400 | 405 | 387 | 405 | 4,100 |
2013/01/25 | 380 | 380 | 380 | 380 | 1,200 |
2013/01/24 | 385 | 385 | 380 | 385 | 2,700 |
2013/01/23 | 399 | 399 | 393 | 393 | 3,200 |
2013/01/22 | 405 | 405 | 405 | 405 | 700 |
2013/01/21 | 395 | 405 | 394 | 397 | 500 |
2013/01/18 | 393 | 395 | 393 | 395 | 2,100 |
2013/01/17 | 400 | 400 | 393 | 393 | 1,300 |
2013/01/16 | 418 | 418 | 400 | 400 | 700 |
2013/01/15 | 429 | 429 | 398 | 410 | 5,600 |
2013/01/11 | 408 | 410 | 400 | 408 | 7,200 |
2013/01/10 | 393 | 394 | 391 | 393 | 2,400 |
2013/01/09 | 397 | 397 | 393 | 393 | 1,000 |
2013/01/08 | 390 | 397 | 390 | 397 | 4,100 |
2013/01/07 | 392 | 392 | 375 | 390 | 4,600 |
2013/01/04 | 390 | 393 | 378 | 388 | 5,700 |