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 |
---|---|---|---|---|---|
2014/12/30 | 1,038 | 1,049 | 1,028 | 1,041 | 5,500 |
2014/12/29 | 1,039 | 1,055 | 1,023 | 1,025 | 4,200 |
2014/12/26 | 999 | 1,030 | 990 | 1,013 | 2,600 |
2014/12/25 | 1,030 | 1,050 | 989 | 1,000 | 15,500 |
2014/12/24 | 1,051 | 1,064 | 1,029 | 1,029 | 12,200 |
2014/12/22 | 999 | 1,035 | 988 | 1,029 | 14,100 |
2014/12/19 | 970 | 1,018 | 955 | 982 | 16,800 |
2014/12/18 | 949 | 970 | 943 | 943 | 2,200 |
2014/12/17 | 910 | 950 | 910 | 949 | 3,200 |
2014/12/16 | 916 | 920 | 906 | 906 | 2,100 |
2014/12/15 | 914 | 937 | 900 | 916 | 10,500 |
2014/12/12 | 949 | 970 | 930 | 937 | 7,000 |
2014/12/11 | 882 | 925 | 881 | 925 | 8,500 |
2014/12/10 | 890 | 921 | 890 | 921 | 3,700 |
2014/12/09 | 935 | 941 | 890 | 901 | 10,600 |
2014/12/08 | 969 | 1,000 | 950 | 950 | 9,700 |
2014/12/05 | 891 | 969 | 880 | 965 | 14,900 |
2014/12/04 | 891 | 891 | 866 | 891 | 10,500 |
2014/12/03 | 924 | 924 | 892 | 892 | 7,500 |
2014/12/02 | 958 | 961 | 919 | 919 | 10,000 |
2014/12/01 | 899 | 970 | 887 | 970 | 33,600 |
2014/11/28 | 865 | 898 | 852 | 880 | 9,400 |
2014/11/27 | 850 | 903 | 820 | 880 | 31,500 |
2014/11/26 | 786 | 800 | 786 | 790 | 6,900 |
2014/11/25 | 801 | 801 | 786 | 786 | 5,800 |
2014/11/21 | 800 | 800 | 793 | 800 | 8,600 |
2014/11/20 | 845 | 845 | 814 | 814 | 4,600 |
2014/11/19 | 820 | 829 | 811 | 828 | 15,200 |
2014/11/18 | 816 | 816 | 800 | 805 | 6,500 |
2014/11/17 | 852 | 870 | 790 | 803 | 21,800 |
2014/11/14 | 726 | 821 | 726 | 807 | 55,900 |
2014/11/13 | 720 | 721 | 712 | 712 | 3,000 |
2014/11/12 | 716 | 730 | 716 | 720 | 11,400 |
2014/11/11 | 710 | 718 | 710 | 715 | 16,200 |
2014/11/10 | 686 | 691 | 686 | 691 | 2,100 |
2014/11/07 | 683 | 690 | 683 | 690 | 4,300 |
2014/11/06 | 688 | 693 | 688 | 693 | 1,900 |
2014/11/05 | 684 | 690 | 684 | 690 | 3,000 |
2014/11/04 | 687 | 689 | 673 | 684 | 3,600 |
2014/10/31 | 680 | 691 | 680 | 691 | 1,400 |
2014/10/30 | 693 | 693 | 691 | 691 | 1,600 |
2014/10/29 | 691 | 699 | 691 | 691 | 7,100 |
2014/10/28 | 680 | 688 | 680 | 688 | 300 |
2014/10/27 | 673 | 685 | 673 | 676 | 1,400 |
2014/10/24 | 683 | 683 | 675 | 675 | 300 |
2014/10/23 | 654 | 673 | 654 | 673 | 900 |
2014/10/22 | 656 | 675 | 654 | 675 | 1,300 |
2014/10/21 | 671 | 671 | 660 | 660 | 1,400 |
2014/10/20 | 643 | 700 | 643 | 693 | 2,200 |
2014/10/17 | 660 | 660 | 630 | 642 | 4,400 |
2014/10/16 | 636 | 650 | 636 | 642 | 2,600 |
2014/10/15 | 637 | 659 | 637 | 656 | 1,300 |
2014/10/14 | 624 | 660 | 624 | 641 | 2,300 |
2014/10/10 | 666 | 666 | 646 | 654 | 4,800 |
2014/10/09 | 682 | 682 | 662 | 669 | 2,300 |
2014/10/08 | 685 | 685 | 663 | 678 | 3,500 |
2014/10/07 | 688 | 688 | 682 | 685 | 800 |
2014/10/06 | 698 | 698 | 698 | 698 | 100 |
2014/10/03 | 676 | 678 | 676 | 678 | 700 |
2014/10/02 | 669 | 703 | 669 | 686 | 4,900 |
2014/10/01 | 694 | 700 | 666 | 698 | 4,900 |
2014/09/30 | 680 | 696 | 670 | 686 | 3,000 |
2014/09/29 | 685 | 690 | 676 | 689 | 2,200 |
2014/09/26 | 662 | 707 | 662 | 700 | 15,400 |
2014/09/25 | 705 | 706 | 697 | 699 | 16,800 |
2014/09/24 | 718 | 718 | 704 | 708 | 6,000 |
2014/09/22 | 702 | 714 | 702 | 703 | 3,300 |
2014/09/19 | 711 | 725 | 701 | 701 | 10,400 |
2014/09/18 | 720 | 724 | 710 | 721 | 5,500 |
2014/09/17 | 720 | 720 | 706 | 706 | 3,800 |
2014/09/16 | 710 | 738 | 710 | 720 | 11,000 |
2014/09/12 | 691 | 710 | 691 | 705 | 19,600 |
2014/09/11 | 682 | 690 | 682 | 690 | 2,600 |
2014/09/10 | 689 | 689 | 677 | 688 | 3,000 |
2014/09/09 | 676 | 700 | 674 | 674 | 5,500 |
2014/09/08 | 697 | 697 | 674 | 674 | 2,400 |
2014/09/05 | 691 | 697 | 674 | 697 | 5,500 |
2014/09/04 | 692 | 692 | 691 | 691 | 3,100 |
2014/09/03 | 689 | 693 | 683 | 692 | 3,000 |
2014/09/02 | 691 | 699 | 682 | 695 | 2,600 |
2014/09/01 | 676 | 701 | 676 | 692 | 14,000 |
2014/08/29 | 651 | 690 | 651 | 672 | 5,600 |
2014/08/28 | 642 | 710 | 642 | 651 | 17,600 |
2014/08/27 | 640 | 645 | 640 | 641 | 3,300 |
2014/08/26 | 635 | 638 | 630 | 638 | 3,700 |
2014/08/25 | 630 | 640 | 630 | 640 | 1,400 |
2014/08/22 | 631 | 634 | 629 | 634 | 2,600 |
2014/08/21 | 633 | 639 | 633 | 633 | 3,600 |
2014/08/20 | 628 | 633 | 628 | 633 | 2,400 |
2014/08/19 | 630 | 633 | 623 | 631 | 7,400 |
2014/08/18 | 640 | 640 | 625 | 629 | 1,800 |
2014/08/15 | 641 | 643 | 631 | 635 | 6,300 |
2014/08/14 | 645 | 645 | 632 | 639 | 32,800 |
2014/08/13 | 603 | 630 | 603 | 625 | 21,000 |
2014/08/12 | 611 | 611 | 599 | 605 | 5,400 |
2014/08/11 | 601 | 611 | 601 | 610 | 300 |
2014/08/08 | 604 | 605 | 585 | 590 | 7,800 |
2014/08/07 | 606 | 610 | 602 | 603 | 500 |
2014/08/06 | 617 | 617 | 606 | 606 | 3,800 |
2014/08/05 | 620 | 622 | 620 | 622 | 200 |
2014/08/04 | 629 | 629 | 606 | 610 | 10,200 |
2014/08/01 | 615 | 624 | 615 | 624 | 4,100 |
2014/07/31 | 624 | 625 | 624 | 625 | 5,100 |
2014/07/30 | 629 | 630 | 620 | 630 | 2,400 |
2014/07/29 | 629 | 629 | 619 | 629 | 4,100 |
2014/07/28 | 620 | 630 | 620 | 629 | 2,300 |
2014/07/25 | 614 | 620 | 610 | 620 | 2,100 |
2014/07/24 | 614 | 615 | 614 | 615 | 400 |
2014/07/23 | 611 | 620 | 611 | 620 | 1,500 |
2014/07/22 | 617 | 618 | 610 | 610 | 2,000 |
2014/07/18 | 609 | 615 | 608 | 615 | 2,100 |
2014/07/17 | 608 | 619 | 605 | 619 | 3,200 |
2014/07/16 | 608 | 608 | 608 | 608 | 200 |
2014/07/15 | 613 | 615 | 608 | 608 | 1,500 |
2014/07/14 | 615 | 618 | 600 | 609 | 4,600 |
2014/07/11 | 615 | 615 | 608 | 615 | 1,400 |
2014/07/10 | 615 | 617 | 615 | 615 | 500 |
2014/07/09 | 612 | 618 | 600 | 618 | 7,200 |
2014/07/08 | 618 | 619 | 613 | 614 | 4,700 |
2014/07/07 | 615 | 620 | 615 | 620 | 2,100 |
2014/07/04 | 603 | 620 | 600 | 618 | 2,400 |
2014/07/03 | 606 | 606 | 601 | 601 | 1,300 |
2014/07/02 | 605 | 607 | 605 | 606 | 1,100 |
2014/07/01 | 609 | 609 | 600 | 608 | 4,100 |
2014/06/30 | 583 | 597 | 583 | 597 | 2,600 |
2014/06/27 | 597 | 600 | 585 | 585 | 3,600 |
2014/06/26 | 592 | 600 | 590 | 600 | 900 |
2014/06/25 | 598 | 600 | 590 | 591 | 3,200 |
2014/06/24 | 595 | 598 | 595 | 598 | 1,900 |
2014/06/23 | 595 | 595 | 595 | 595 | 300 |
2014/06/20 | 596 | 596 | 590 | 590 | 600 |
2014/06/19 | 593 | 598 | 588 | 597 | 1,300 |
2014/06/18 | 602 | 602 | 585 | 586 | 2,700 |
2014/06/17 | 605 | 605 | 584 | 602 | 1,400 |
2014/06/16 | 597 | 600 | 592 | 600 | 10,900 |
2014/06/13 | 586 | 589 | 584 | 589 | 2,800 |
2014/06/12 | 586 | 586 | 581 | 586 | 1,500 |
2014/06/11 | 570 | 591 | 570 | 586 | 6,200 |
2014/06/10 | 585 | 585 | 581 | 581 | 300 |
2014/06/09 | 579 | 586 | 578 | 585 | 4,300 |
2014/06/06 | 573 | 579 | 573 | 579 | 3,300 |
2014/06/05 | 571 | 575 | 568 | 575 | 3,400 |
2014/06/04 | 578 | 578 | 575 | 575 | 4,600 |
2014/06/03 | 570 | 573 | 570 | 570 | 1,300 |
2014/06/02 | 563 | 571 | 562 | 567 | 7,900 |
2014/05/30 | 561 | 564 | 558 | 564 | 1,200 |
2014/05/29 | 555 | 563 | 555 | 560 | 1,000 |
2014/05/28 | 550 | 550 | 550 | 550 | 2,200 |
2014/05/27 | 555 | 555 | 550 | 550 | 900 |
2014/05/26 | 545 | 545 | 545 | 545 | 2,500 |
2014/05/23 | 547 | 547 | 540 | 544 | 4,200 |
2014/05/22 | 543 | 545 | 543 | 543 | 1,100 |
2014/05/21 | 538 | 540 | 538 | 538 | 3,000 |
2014/05/20 | 546 | 548 | 546 | 548 | 1,800 |
2014/05/19 | 556 | 567 | 556 | 556 | 1,500 |
2014/05/16 | 566 | 566 | 556 | 556 | 500 |
2014/05/15 | 570 | 570 | 565 | 569 | 2,000 |
2014/05/14 | 570 | 570 | 563 | 568 | 4,500 |
2014/05/13 | 563 | 565 | 554 | 555 | 2,200 |
2014/05/12 | 570 | 570 | 553 | 564 | 18,800 |
2014/05/09 | 584 | 584 | 570 | 570 | 3,300 |
2014/05/08 | 589 | 589 | 584 | 584 | 2,100 |
2014/05/07 | 570 | 590 | 570 | 587 | 8,900 |
2014/05/02 | 552 | 562 | 552 | 562 | 400 |
2014/05/01 | 555 | 570 | 555 | 562 | 3,700 |
2014/04/30 | 556 | 568 | 556 | 568 | 1,700 |
2014/04/28 | 552 | 570 | 552 | 570 | 1,000 |
2014/04/25 | 553 | 561 | 553 | 555 | 5,900 |
2014/04/24 | 573 | 573 | 552 | 552 | 1,500 |
2014/04/23 | 555 | 563 | 550 | 563 | 4,700 |
2014/04/22 | 551 | 553 | 551 | 553 | 700 |
2014/04/18 | 557 | 559 | 557 | 558 | 500 |
2014/04/17 | 564 | 572 | 562 | 572 | 1,100 |
2014/04/16 | 551 | 562 | 550 | 562 | 2,100 |
2014/04/15 | 585 | 585 | 552 | 552 | 2,200 |
2014/04/14 | 552 | 569 | 552 | 569 | 1,800 |
2014/04/11 | 563 | 563 | 557 | 562 | 800 |
2014/04/10 | 567 | 568 | 560 | 560 | 1,800 |
2014/04/09 | 571 | 571 | 560 | 560 | 1,600 |
2014/04/08 | 575 | 575 | 570 | 570 | 900 |
2014/04/07 | 583 | 583 | 575 | 575 | 1,000 |
2014/04/04 | 572 | 584 | 572 | 584 | 2,300 |
2014/04/03 | 567 | 572 | 567 | 572 | 1,300 |
2014/04/02 | 570 | 570 | 567 | 567 | 5,000 |
2014/04/01 | 555 | 569 | 555 | 569 | 400 |
2014/03/31 | 545 | 550 | 545 | 550 | 1,600 |
2014/03/28 | 535 | 546 | 535 | 540 | 5,800 |
2014/03/27 | 540 | 545 | 540 | 545 | 2,900 |
2014/03/26 | 560 | 560 | 546 | 546 | 1,500 |
2014/03/25 | 558 | 560 | 558 | 560 | 1,200 |
2014/03/24 | 562 | 565 | 547 | 561 | 1,400 |
2014/03/20 | 553 | 565 | 533 | 564 | 3,800 |
2014/03/19 | 552 | 555 | 552 | 555 | 2,200 |
2014/03/18 | 552 | 557 | 552 | 557 | 2,200 |
2014/03/17 | 557 | 573 | 557 | 557 | 3,600 |
2014/03/14 | 577 | 578 | 566 | 566 | 4,600 |
2014/03/13 | 573 | 575 | 569 | 572 | 3,100 |
2014/03/12 | 577 | 579 | 576 | 579 | 1,200 |
2014/03/11 | 574 | 577 | 574 | 577 | 500 |
2014/03/10 | 574 | 574 | 571 | 574 | 3,300 |
2014/03/07 | 582 | 582 | 568 | 568 | 2,900 |
2014/03/06 | 572 | 581 | 570 | 580 | 5,900 |
2014/03/05 | 580 | 585 | 578 | 585 | 2,200 |
2014/03/04 | 570 | 580 | 570 | 580 | 700 |
2014/03/03 | 574 | 582 | 572 | 582 | 400 |
2014/02/28 | 579 | 579 | 573 | 574 | 1,100 |
2014/02/27 | 584 | 584 | 579 | 579 | 2,700 |
2014/02/26 | 583 | 588 | 579 | 585 | 4,000 |
2014/02/25 | 600 | 600 | 587 | 598 | 1,300 |
2014/02/24 | 590 | 605 | 588 | 600 | 2,900 |
2014/02/21 | 589 | 590 | 587 | 590 | 1,600 |
2014/02/20 | 591 | 594 | 582 | 589 | 1,000 |
2014/02/19 | 590 | 594 | 583 | 592 | 1,800 |
2014/02/18 | 595 | 595 | 580 | 590 | 6,900 |
2014/02/17 | 594 | 594 | 594 | 594 | 1,300 |
2014/02/14 | 615 | 615 | 580 | 580 | 10,600 |
2014/02/13 | 620 | 620 | 605 | 618 | 2,200 |
2014/02/12 | 629 | 629 | 608 | 615 | 4,000 |
2014/02/10 | 600 | 619 | 599 | 619 | 6,900 |
2014/02/07 | 595 | 605 | 587 | 589 | 5,000 |
2014/02/06 | 585 | 586 | 578 | 585 | 3,700 |
2014/02/05 | 588 | 610 | 578 | 578 | 5,000 |
2014/02/04 | 588 | 607 | 570 | 598 | 20,100 |
2014/02/03 | 621 | 631 | 591 | 625 | 10,900 |
2014/01/31 | 640 | 643 | 630 | 636 | 4,700 |
2014/01/30 | 630 | 637 | 629 | 632 | 3,800 |
2014/01/29 | 630 | 640 | 626 | 629 | 3,900 |
2014/01/28 | 622 | 629 | 620 | 627 | 3,700 |
2014/01/27 | 625 | 643 | 621 | 623 | 6,200 |
2014/01/24 | 640 | 640 | 625 | 640 | 8,400 |
2014/01/23 | 662 | 662 | 644 | 644 | 3,600 |
2014/01/22 | 652 | 655 | 646 | 650 | 3,700 |
2014/01/21 | 648 | 653 | 643 | 652 | 1,800 |
2014/01/20 | 645 | 650 | 641 | 649 | 6,600 |
2014/01/17 | 646 | 650 | 642 | 642 | 2,000 |
2014/01/16 | 654 | 654 | 646 | 646 | 3,500 |
2014/01/15 | 650 | 654 | 643 | 643 | 8,700 |
2014/01/14 | 666 | 673 | 640 | 655 | 15,300 |
2014/01/10 | 645 | 646 | 633 | 646 | 3,300 |
2014/01/09 | 643 | 643 | 634 | 634 | 7,600 |
2014/01/08 | 633 | 639 | 626 | 639 | 6,000 |
2014/01/07 | 659 | 662 | 634 | 634 | 12,300 |
2014/01/06 | 694 | 694 | 636 | 652 | 44,900 |