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 |
---|---|---|---|---|---|
2016/12/30 | 831 | 837 | 831 | 837 | 3,300 |
2016/12/29 | 840 | 840 | 834 | 834 | 2,300 |
2016/12/28 | 840 | 840 | 838 | 839 | 1,600 |
2016/12/27 | 840 | 845 | 837 | 840 | 9,100 |
2016/12/26 | 835 | 845 | 835 | 839 | 17,200 |
2016/12/22 | 832 | 835 | 830 | 835 | 11,800 |
2016/12/21 | 835 | 837 | 832 | 835 | 7,500 |
2016/12/20 | 827 | 833 | 827 | 832 | 7,500 |
2016/12/19 | 829 | 829 | 822 | 827 | 16,500 |
2016/12/16 | 821 | 834 | 820 | 827 | 44,500 |
2016/12/15 | 828 | 829 | 825 | 826 | 7,400 |
2016/12/14 | 826 | 830 | 823 | 823 | 6,100 |
2016/12/13 | 826 | 829 | 822 | 823 | 7,800 |
2016/12/12 | 828 | 829 | 825 | 825 | 4,200 |
2016/12/09 | 827 | 831 | 825 | 827 | 6,900 |
2016/12/08 | 826 | 830 | 826 | 827 | 3,900 |
2016/12/07 | 830 | 832 | 825 | 829 | 9,900 |
2016/12/06 | 828 | 833 | 828 | 830 | 3,700 |
2016/12/05 | 833 | 834 | 828 | 828 | 4,100 |
2016/12/02 | 828 | 833 | 826 | 827 | 8,400 |
2016/12/01 | 827 | 827 | 824 | 825 | 4,000 |
2016/11/30 | 824 | 827 | 822 | 827 | 8,300 |
2016/11/29 | 826 | 826 | 820 | 824 | 5,800 |
2016/11/28 | 807 | 830 | 807 | 816 | 6,800 |
2016/11/25 | 828 | 828 | 781 | 801 | 28,000 |
2016/11/24 | 841 | 841 | 826 | 830 | 13,200 |
2016/11/22 | 843 | 843 | 836 | 836 | 3,700 |
2016/11/21 | 833 | 844 | 832 | 843 | 4,600 |
2016/11/18 | 836 | 841 | 828 | 835 | 7,900 |
2016/11/17 | 832 | 842 | 832 | 834 | 5,400 |
2016/11/16 | 827 | 829 | 827 | 829 | 5,700 |
2016/11/15 | 824 | 836 | 821 | 823 | 29,500 |
2016/11/14 | 870 | 870 | 862 | 869 | 7,600 |
2016/11/11 | 864 | 866 | 860 | 860 | 3,200 |
2016/11/10 | 868 | 869 | 856 | 857 | 4,600 |
2016/11/09 | 879 | 879 | 845 | 851 | 9,600 |
2016/11/08 | 875 | 875 | 868 | 870 | 4,000 |
2016/11/04 | 873 | 875 | 869 | 870 | 4,900 |
2016/11/02 | 881 | 881 | 872 | 874 | 3,500 |
2016/11/01 | 882 | 888 | 879 | 888 | 3,100 |
2016/10/31 | 883 | 885 | 880 | 885 | 2,800 |
2016/10/28 | 873 | 882 | 871 | 882 | 5,500 |
2016/10/27 | 877 | 877 | 872 | 873 | 500 |
2016/10/26 | 877 | 877 | 868 | 870 | 2,600 |
2016/10/25 | 878 | 878 | 875 | 876 | 1,100 |
2016/10/24 | 872 | 876 | 871 | 874 | 1,400 |
2016/10/21 | 866 | 871 | 866 | 871 | 2,800 |
2016/10/20 | 873 | 876 | 863 | 864 | 9,600 |
2016/10/19 | 860 | 861 | 855 | 858 | 3,900 |
2016/10/18 | 858 | 861 | 854 | 854 | 4,500 |
2016/10/17 | 859 | 863 | 852 | 863 | 3,500 |
2016/10/14 | 860 | 860 | 851 | 851 | 3,300 |
2016/10/13 | 859 | 859 | 850 | 856 | 4,600 |
2016/10/12 | 859 | 859 | 856 | 859 | 1,700 |
2016/10/11 | 862 | 863 | 858 | 859 | 2,500 |
2016/10/07 | 854 | 861 | 852 | 859 | 2,000 |
2016/10/06 | 860 | 860 | 852 | 857 | 1,300 |
2016/10/05 | 867 | 867 | 848 | 856 | 6,500 |
2016/10/04 | 868 | 868 | 867 | 867 | 1,300 |
2016/10/03 | 864 | 868 | 864 | 868 | 800 |
2016/09/30 | 866 | 866 | 863 | 864 | 2,400 |
2016/09/29 | 874 | 874 | 861 | 874 | 4,400 |
2016/09/28 | 843 | 865 | 842 | 860 | 20,700 |
2016/09/27 | 892 | 894 | 885 | 892 | 14,400 |
2016/09/26 | 886 | 894 | 886 | 893 | 14,100 |
2016/09/23 | 879 | 881 | 875 | 881 | 14,400 |
2016/09/21 | 863 | 872 | 863 | 870 | 7,800 |
2016/09/20 | 858 | 864 | 857 | 863 | 4,400 |
2016/09/16 | 857 | 859 | 853 | 856 | 5,100 |
2016/09/15 | 852 | 858 | 850 | 857 | 7,500 |
2016/09/14 | 860 | 863 | 852 | 852 | 36,100 |
2016/09/13 | 860 | 861 | 853 | 860 | 5,400 |
2016/09/12 | 857 | 861 | 857 | 859 | 2,600 |
2016/09/09 | 865 | 880 | 860 | 862 | 17,500 |
2016/09/08 | 858 | 870 | 858 | 865 | 2,300 |
2016/09/07 | 857 | 861 | 847 | 861 | 7,200 |
2016/09/06 | 866 | 869 | 853 | 865 | 8,100 |
2016/09/05 | 870 | 870 | 861 | 863 | 5,000 |
2016/09/02 | 875 | 875 | 860 | 864 | 4,800 |
2016/09/01 | 869 | 873 | 865 | 873 | 1,200 |
2016/08/31 | 863 | 869 | 856 | 869 | 2,600 |
2016/08/30 | 864 | 872 | 864 | 872 | 1,200 |
2016/08/29 | 869 | 870 | 860 | 870 | 4,100 |
2016/08/26 | 862 | 865 | 858 | 863 | 6,400 |
2016/08/25 | 857 | 868 | 856 | 859 | 1,600 |
2016/08/24 | 860 | 860 | 845 | 848 | 4,500 |
2016/08/23 | 855 | 866 | 852 | 855 | 800 |
2016/08/22 | 860 | 860 | 850 | 855 | 3,900 |
2016/08/19 | 860 | 860 | 860 | 860 | 200 |
2016/08/18 | 870 | 870 | 870 | 870 | 300 |
2016/08/17 | 873 | 873 | 845 | 859 | 8,200 |
2016/08/16 | 884 | 885 | 858 | 858 | 5,900 |
2016/08/15 | 900 | 900 | 882 | 884 | 6,700 |
2016/08/12 | 905 | 915 | 904 | 914 | 6,100 |
2016/08/10 | 903 | 906 | 900 | 900 | 400 |
2016/08/09 | 890 | 905 | 890 | 893 | 2,200 |
2016/08/08 | 891 | 891 | 877 | 890 | 1,600 |
2016/08/05 | 892 | 892 | 876 | 876 | 7,000 |
2016/08/04 | 884 | 890 | 883 | 890 | 2,900 |
2016/08/03 | 894 | 894 | 889 | 889 | 2,400 |
2016/08/02 | 885 | 899 | 885 | 899 | 1,100 |
2016/08/01 | 889 | 889 | 881 | 887 | 1,800 |
2016/07/29 | 873 | 889 | 873 | 889 | 1,100 |
2016/07/28 | 880 | 880 | 870 | 870 | 2,900 |
2016/07/27 | 873 | 880 | 873 | 874 | 2,500 |
2016/07/26 | 891 | 900 | 873 | 873 | 2,900 |
2016/07/25 | 907 | 907 | 885 | 888 | 3,500 |
2016/07/22 | 889 | 907 | 889 | 907 | 3,600 |
2016/07/21 | 865 | 905 | 865 | 904 | 12,200 |
2016/07/20 | 870 | 870 | 863 | 863 | 1,100 |
2016/07/19 | 883 | 889 | 880 | 880 | 400 |
2016/07/15 | 885 | 889 | 876 | 883 | 2,800 |
2016/07/14 | 880 | 883 | 870 | 880 | 2,000 |
2016/07/13 | 868 | 870 | 865 | 868 | 1,400 |
2016/07/12 | 868 | 869 | 861 | 868 | 1,400 |
2016/07/11 | 843 | 850 | 841 | 850 | 1,800 |
2016/07/08 | 851 | 851 | 833 | 841 | 2,500 |
2016/07/07 | 853 | 860 | 853 | 860 | 400 |
2016/07/06 | 879 | 879 | 850 | 853 | 1,100 |
2016/07/05 | 855 | 887 | 855 | 887 | 1,100 |
2016/07/04 | 855 | 873 | 854 | 855 | 4,900 |
2016/07/01 | 826 | 877 | 826 | 854 | 6,100 |
2016/06/30 | 830 | 835 | 826 | 826 | 1,300 |
2016/06/29 | 816 | 827 | 816 | 825 | 2,000 |
2016/06/28 | 829 | 829 | 816 | 816 | 6,100 |
2016/06/27 | 807 | 829 | 807 | 829 | 4,900 |
2016/06/24 | 847 | 847 | 805 | 806 | 11,000 |
2016/06/23 | 847 | 847 | 829 | 832 | 3,600 |
2016/06/22 | 830 | 832 | 828 | 832 | 3,000 |
2016/06/21 | 832 | 838 | 831 | 835 | 3,300 |
2016/06/20 | 828 | 830 | 825 | 830 | 1,800 |
2016/06/17 | 847 | 848 | 801 | 825 | 11,500 |
2016/06/16 | 867 | 867 | 853 | 853 | 1,000 |
2016/06/15 | 879 | 879 | 867 | 867 | 2,200 |
2016/06/14 | 870 | 880 | 869 | 869 | 2,000 |
2016/06/13 | 888 | 888 | 860 | 867 | 4,900 |
2016/06/10 | 887 | 898 | 885 | 886 | 2,400 |
2016/06/09 | 879 | 888 | 879 | 887 | 7,300 |
2016/06/08 | 878 | 883 | 878 | 879 | 4,400 |
2016/06/07 | 876 | 879 | 875 | 877 | 2,400 |
2016/06/06 | 876 | 876 | 874 | 875 | 800 |
2016/06/03 | 887 | 903 | 885 | 888 | 2,500 |
2016/06/02 | 905 | 905 | 896 | 896 | 1,300 |
2016/06/01 | 905 | 905 | 905 | 905 | 200 |
2016/05/31 | 900 | 900 | 895 | 900 | 3,800 |
2016/05/30 | 895 | 899 | 892 | 898 | 1,900 |
2016/05/27 | 889 | 900 | 889 | 894 | 2,700 |
2016/05/26 | 887 | 887 | 875 | 878 | 1,500 |
2016/05/25 | 881 | 893 | 864 | 893 | 7,200 |
2016/05/24 | 876 | 881 | 870 | 881 | 1,000 |
2016/05/23 | 882 | 888 | 876 | 876 | 8,100 |
2016/05/20 | 895 | 895 | 880 | 890 | 4,100 |
2016/05/19 | 903 | 908 | 903 | 906 | 2,800 |
2016/05/18 | 903 | 905 | 893 | 895 | 2,200 |
2016/05/17 | 897 | 909 | 896 | 903 | 3,800 |
2016/05/16 | 911 | 917 | 903 | 905 | 10,900 |
2016/05/13 | 947 | 957 | 945 | 951 | 12,200 |
2016/05/12 | 949 | 951 | 946 | 946 | 3,800 |
2016/05/11 | 943 | 947 | 942 | 947 | 900 |
2016/05/10 | 940 | 943 | 930 | 943 | 4,200 |
2016/05/09 | 935 | 950 | 935 | 949 | 3,700 |
2016/05/06 | 930 | 945 | 927 | 935 | 4,000 |
2016/05/02 | 930 | 930 | 921 | 930 | 2,700 |
2016/04/28 | 938 | 940 | 935 | 935 | 900 |
2016/04/27 | 935 | 938 | 935 | 938 | 2,500 |
2016/04/26 | 946 | 946 | 935 | 935 | 4,600 |
2016/04/25 | 943 | 948 | 930 | 936 | 2,200 |
2016/04/22 | 939 | 939 | 924 | 925 | 1,900 |
2016/04/21 | 930 | 946 | 928 | 940 | 2,600 |
2016/04/20 | 925 | 926 | 920 | 926 | 2,500 |
2016/04/19 | 911 | 920 | 911 | 914 | 3,400 |
2016/04/18 | 907 | 914 | 905 | 909 | 2,900 |
2016/04/15 | 910 | 925 | 910 | 922 | 4,500 |
2016/04/14 | 903 | 929 | 903 | 925 | 8,600 |
2016/04/13 | 881 | 899 | 881 | 896 | 4,700 |
2016/04/12 | 888 | 888 | 870 | 876 | 2,700 |
2016/04/11 | 863 | 882 | 863 | 873 | 4,600 |
2016/04/08 | 885 | 885 | 884 | 884 | 200 |
2016/04/07 | 883 | 889 | 862 | 886 | 2,400 |
2016/04/06 | 862 | 869 | 860 | 868 | 5,700 |
2016/04/05 | 897 | 897 | 872 | 877 | 3,800 |
2016/04/04 | 911 | 912 | 893 | 912 | 7,100 |
2016/04/01 | 955 | 955 | 909 | 911 | 6,200 |
2016/03/31 | 958 | 958 | 944 | 952 | 1,500 |
2016/03/30 | 955 | 956 | 944 | 944 | 6,900 |
2016/03/29 | 945 | 954 | 945 | 950 | 4,400 |
2016/03/28 | 950 | 952 | 921 | 927 | 15,000 |
2016/03/25 | 953 | 955 | 950 | 955 | 4,400 |
2016/03/24 | 957 | 961 | 951 | 953 | 4,200 |
2016/03/23 | 979 | 979 | 961 | 961 | 3,200 |
2016/03/22 | 987 | 987 | 955 | 955 | 3,700 |
2016/03/18 | 955 | 970 | 951 | 952 | 2,500 |
2016/03/17 | 976 | 976 | 973 | 975 | 1,100 |
2016/03/16 | 989 | 989 | 965 | 974 | 5,200 |
2016/03/15 | 940 | 963 | 940 | 959 | 9,200 |
2016/03/14 | 916 | 941 | 916 | 939 | 10,000 |
2016/03/11 | 900 | 910 | 900 | 901 | 4,300 |
2016/03/10 | 890 | 900 | 890 | 900 | 3,600 |
2016/03/09 | 880 | 880 | 880 | 880 | 700 |
2016/03/08 | 888 | 900 | 870 | 874 | 3,200 |
2016/03/07 | 880 | 890 | 880 | 881 | 2,500 |
2016/03/04 | 873 | 888 | 870 | 873 | 1,800 |
2016/03/03 | 880 | 880 | 880 | 880 | 100 |
2016/03/02 | 890 | 891 | 872 | 876 | 1,700 |
2016/03/01 | 852 | 880 | 852 | 880 | 3,000 |
2016/02/29 | 880 | 893 | 880 | 880 | 1,000 |
2016/02/26 | 883 | 888 | 866 | 880 | 2,700 |
2016/02/25 | 868 | 871 | 860 | 869 | 1,100 |
2016/02/24 | 885 | 885 | 883 | 883 | 800 |
2016/02/23 | 904 | 904 | 886 | 886 | 1,200 |
2016/02/22 | 900 | 910 | 895 | 898 | 5,700 |
2016/02/19 | 870 | 900 | 870 | 900 | 9,900 |
2016/02/18 | 840 | 870 | 835 | 842 | 16,000 |
2016/02/17 | 805 | 829 | 805 | 812 | 2,300 |
2016/02/16 | 814 | 819 | 814 | 819 | 3,100 |
2016/02/15 | 795 | 800 | 780 | 800 | 8,800 |
2016/02/12 | 790 | 799 | 750 | 750 | 16,600 |
2016/02/10 | 850 | 850 | 817 | 819 | 14,600 |
2016/02/09 | 895 | 895 | 861 | 865 | 7,700 |
2016/02/08 | 880 | 914 | 870 | 914 | 5,000 |
2016/02/05 | 900 | 900 | 880 | 880 | 12,700 |
2016/02/04 | 911 | 915 | 906 | 906 | 9,200 |
2016/02/03 | 925 | 943 | 915 | 920 | 6,800 |
2016/02/02 | 945 | 946 | 930 | 942 | 4,000 |
2016/02/01 | 903 | 940 | 903 | 940 | 25,500 |
2016/01/29 | 911 | 918 | 906 | 909 | 3,800 |
2016/01/28 | 912 | 915 | 911 | 913 | 3,600 |
2016/01/27 | 911 | 914 | 910 | 912 | 3,500 |
2016/01/26 | 928 | 928 | 897 | 910 | 8,200 |
2016/01/25 | 915 | 930 | 913 | 913 | 3,300 |
2016/01/22 | 900 | 912 | 897 | 908 | 5,600 |
2016/01/21 | 912 | 913 | 901 | 902 | 9,400 |
2016/01/20 | 933 | 933 | 915 | 920 | 5,500 |
2016/01/19 | 922 | 933 | 922 | 933 | 1,800 |
2016/01/18 | 922 | 934 | 922 | 930 | 5,000 |
2016/01/15 | 952 | 971 | 940 | 941 | 4,200 |
2016/01/14 | 966 | 981 | 938 | 947 | 10,000 |
2016/01/13 | 970 | 970 | 953 | 966 | 3,700 |
2016/01/12 | 989 | 989 | 936 | 936 | 9,300 |
2016/01/08 | 973 | 998 | 973 | 994 | 5,000 |
2016/01/07 | 995 | 1,012 | 981 | 981 | 6,300 |
2016/01/06 | 999 | 1,001 | 991 | 998 | 4,400 |
2016/01/05 | 1,005 | 1,005 | 996 | 998 | 7,200 |
2016/01/04 | 1,022 | 1,022 | 1,000 | 1,000 | 7,300 |