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
2020/12/30 800 817 800 814 1,200
2020/12/29 810 825 802 802 3,200
2020/12/28 814 823 781 823 16,400
2020/12/25 810 825 807 810 6,200
2020/12/24 812 822 810 810 3,500
2020/12/23 818 829 810 827 10,100
2020/12/22 850 850 827 828 4,600
2020/12/21 854 854 826 849 9,200
2020/12/18 852 852 838 844 4,200
2020/12/17 851 852 847 852 2,600
2020/12/16 849 859 849 855 5,600
2020/12/15 855 855 842 850 2,900
2020/12/14 842 855 842 855 3,400
2020/12/11 850 855 847 855 5,700
2020/12/10 853 856 850 856 2,900
2020/12/09 845 853 845 853 3,200
2020/12/08 850 850 849 850 900
2020/12/07 847 855 841 849 1,000
2020/12/04 850 856 843 845 2,400
2020/12/03 851 851 850 850 800
2020/12/02 845 855 835 855 2,600
2020/12/01 845 845 845 845 2,800
2020/11/30 844 846 835 836 3,000
2020/11/27 845 845 838 839 1,000
2020/11/26 846 848 840 847 800
2020/11/25 850 850 842 846 900
2020/11/24 845 855 845 850 2,700
2020/11/20 847 847 847 847 100
2020/11/19 849 850 840 847 1,300
2020/11/18 846 849 846 849 600
2020/11/17 850 853 839 845 3,500
2020/11/16 848 860 848 858 2,000
2020/11/13 860 860 835 853 17,600
2020/11/12 874 892 867 887 4,600
2020/11/11 869 880 869 874 2,500
2020/11/10 877 900 866 866 5,700
2020/11/09 862 870 862 863 3,800
2020/11/06 850 861 850 859 1,600
2020/11/05 871 871 850 855 3,100
2020/11/04 871 880 871 875 1,100
2020/11/02 881 886 864 869 2,200
2020/10/30 913 913 908 908 1,000
2020/10/29 914 914 913 913 300
2020/10/27 915 939 913 914 1,700
2020/10/26 912 950 912 914 5,600
2020/10/23 918 920 906 906 1,300
2020/10/22 920 927 920 925 1,200
2020/10/21 926 930 922 922 1,600
2020/10/20 934 934 931 931 600
2020/10/19 941 941 935 937 500
2020/10/16 940 940 928 928 2,100
2020/10/15 953 953 935 935 3,700
2020/10/14 940 950 940 945 2,100
2020/10/13 937 947 937 941 3,600
2020/10/12 950 963 942 944 2,900
2020/10/09 955 955 948 949 1,700
2020/10/08 965 972 955 955 500
2020/10/07 948 980 947 969 4,300
2020/10/06 950 951 950 950 800
2020/10/05 940 972 940 950 3,600
2020/10/02 936 959 936 937 2,100
2020/09/30 950 950 949 949 500
2020/09/29 970 970 940 950 3,100
2020/09/28 968 979 968 971 1,000
2020/09/25 954 971 954 967 2,000
2020/09/24 956 973 955 955 2,900
2020/09/23 968 968 951 956 2,000
2020/09/18 940 953 940 953 2,300
2020/09/17 936 953 935 935 2,100
2020/09/16 945 945 936 936 4,100
2020/09/15 973 973 947 947 6,700
2020/09/14 975 975 959 974 2,000
2020/09/11 968 968 953 960 1,000
2020/09/10 945 970 940 953 2,400
2020/09/09 951 951 946 948 1,600
2020/09/08 960 960 931 953 3,500
2020/09/07 927 970 926 959 7,000
2020/09/04 907 928 907 928 900
2020/09/03 920 928 917 919 1,000
2020/09/02 930 930 916 916 800
2020/09/01 927 929 914 925 1,100
2020/08/31 910 925 908 912 2,000
2020/08/28 904 910 900 902 2,000
2020/08/27 900 900 885 890 2,800
2020/08/26 886 896 886 894 800
2020/08/25 884 893 884 887 1,400
2020/08/24 885 888 884 884 1,100
2020/08/21 897 900 884 884 3,500
2020/08/20 905 905 888 903 2,100
2020/08/19 902 905 902 905 400
2020/08/18 914 914 899 899 1,800
2020/08/17 935 935 925 929 900
2020/08/14 900 906 894 906 3,300
2020/08/13 891 898 876 876 3,100
2020/08/12 907 907 894 894 2,800
2020/08/11 930 930 907 907 600
2020/08/07 911 911 900 900 600
2020/08/06 911 911 910 910 1,100
2020/08/05 910 920 910 917 1,100
2020/08/04 903 910 903 910 400
2020/08/03 890 904 890 903 1,500
2020/07/31 930 930 889 904 4,500
2020/07/30 935 960 933 945 1,300
2020/07/29 930 944 930 944 1,000
2020/07/28 952 952 943 945 900
2020/07/27 956 956 941 952 900
2020/07/22 956 962 938 956 1,500
2020/07/21 957 964 957 962 1,700
2020/07/20 957 957 950 957 1,600
2020/07/17 941 958 941 942 1,500
2020/07/16 939 975 930 935 3,000
2020/07/15 950 951 936 940 1,200
2020/07/14 959 959 937 946 1,400
2020/07/13 933 945 933 945 5,400
2020/07/10 938 942 921 936 5,900
2020/07/09 942 942 942 942 200
2020/07/08 949 949 940 942 900
2020/07/07 931 931 931 931 100
2020/07/06 933 941 926 941 2,600
2020/07/03 978 978 928 928 4,700
2020/07/02 951 991 951 978 1,900
2020/07/01 960 960 951 951 800
2020/06/30 960 962 944 951 2,800
2020/06/29 951 955 951 954 700
2020/06/26 964 965 950 951 2,900
2020/06/25 976 980 954 954 2,700
2020/06/24 1,000 1,000 975 975 2,300
2020/06/23 1,019 1,019 978 978 4,500
2020/06/22 1,000 1,001 1,000 1,001 1,100
2020/06/19 1,013 1,014 1,000 1,011 1,900
2020/06/18 1,022 1,022 1,014 1,014 200
2020/06/17 1,021 1,021 1,010 1,010 500
2020/06/16 979 1,030 979 1,000 1,800
2020/06/15 993 997 978 978 1,800
2020/06/12 985 990 975 978 5,400
2020/06/11 1,041 1,044 1,016 1,023 3,400
2020/06/10 1,040 1,049 1,040 1,049 3,900
2020/06/09 1,039 1,040 1,019 1,040 3,700
2020/06/08 999 1,013 999 1,013 2,100
2020/06/05 974 992 974 992 2,400
2020/06/04 1,013 1,013 974 980 4,400
2020/06/03 1,029 1,030 1,015 1,015 2,600
2020/06/02 1,001 1,020 1,001 1,013 3,000
2020/06/01 992 999 991 999 1,500
2020/05/29 981 983 975 977 1,300
2020/05/28 1,027 1,045 975 985 12,100
2020/05/27 980 1,029 978 1,021 11,200
2020/05/26 934 980 930 971 13,000
2020/05/25 904 939 904 919 2,700
2020/05/22 910 911 903 907 2,900
2020/05/21 898 905 896 900 1,300
2020/05/20 891 899 888 898 700
2020/05/19 888 900 883 899 4,100
2020/05/18 891 891 884 887 1,200
2020/05/15 905 905 879 886 3,600
2020/05/14 919 919 890 890 3,300
2020/05/13 920 930 901 906 6,200
2020/05/12 934 934 899 920 9,300
2020/05/11 879 934 879 934 6,700
2020/05/08 884 902 879 894 1,300
2020/05/07 861 875 861 875 400
2020/05/01 877 883 876 876 1,000
2020/04/30 904 909 884 884 3,000
2020/04/28 893 909 878 909 3,900
2020/04/27 866 890 865 888 3,000
2020/04/24 829 868 829 868 3,200
2020/04/23 833 842 814 829 4,800
2020/04/22 816 842 800 842 3,200
2020/04/21 874 876 815 819 6,300
2020/04/20 870 894 870 873 1,500
2020/04/17 893 893 871 871 1,300
2020/04/16 910 910 865 887 1,800
2020/04/15 937 937 910 910 2,600
2020/04/14 922 922 904 908 3,700
2020/04/13 875 897 875 892 3,300
2020/04/10 871 871 855 855 1,200
2020/04/09 871 871 869 869 900
2020/04/08 838 878 824 869 3,400
2020/04/07 812 844 812 838 2,300
2020/04/06 819 819 789 810 5,900
2020/04/03 821 821 817 819 500
2020/04/02 844 844 819 824 500
2020/04/01 824 843 824 828 1,800
2020/03/31 821 878 821 836 6,200
2020/03/30 836 836 813 836 2,100
2020/03/27 847 847 810 842 4,400
2020/03/26 833 847 813 820 2,900
2020/03/25 789 831 784 824 8,200
2020/03/24 710 760 710 760 3,800
2020/03/23 710 723 680 708 13,900
2020/03/19 754 754 712 719 4,000
2020/03/18 794 794 750 754 4,400
2020/03/17 737 770 730 766 4,000
2020/03/16 800 800 763 763 5,900
2020/03/13 752 787 687 750 12,500
2020/03/12 823 823 795 795 1,700
2020/03/11 867 867 836 836 14,000
2020/03/10 819 868 770 859 28,600
2020/03/09 969 969 884 894 13,600
2020/03/06 1,005 1,032 990 990 13,200
2020/03/05 1,028 1,050 1,005 1,025 20,100
2020/03/04 1,100 1,100 1,021 1,021 23,000
2020/03/03 1,150 1,150 1,080 1,092 2,100
2020/03/02 1,070 1,169 1,070 1,150 3,100
2020/02/28 1,140 1,140 1,057 1,070 14,400
2020/02/27 1,200 1,200 1,145 1,145 8,000
2020/02/26 1,190 1,202 1,169 1,200 6,100
2020/02/25 1,200 1,221 1,180 1,200 4,800
2020/02/21 1,248 1,249 1,244 1,249 1,800
2020/02/20 1,265 1,279 1,251 1,253 2,100
2020/02/19 1,282 1,282 1,258 1,258 1,400
2020/02/18 1,285 1,290 1,252 1,252 2,300
2020/02/17 1,337 1,337 1,287 1,287 3,100
2020/02/14 1,349 1,349 1,305 1,339 8,600
2020/02/13 1,354 1,388 1,350 1,373 11,000
2020/02/12 1,333 1,361 1,333 1,355 2,700
2020/02/10 1,340 1,360 1,331 1,331 1,200
2020/02/07 1,360 1,376 1,336 1,350 3,800
2020/02/06 1,361 1,362 1,335 1,340 2,500
2020/02/05 1,362 1,410 1,354 1,354 9,800
2020/02/04 1,312 1,398 1,306 1,376 7,300
2020/02/03 1,255 1,329 1,255 1,314 6,600
2020/01/31 1,311 1,333 1,304 1,315 5,100
2020/01/30 1,323 1,349 1,259 1,281 18,100
2020/01/29 1,402 1,402 1,355 1,360 6,100
2020/01/28 1,429 1,431 1,245 1,429 25,400
2020/01/27 1,477 1,480 1,425 1,434 15,800
2020/01/24 1,593 1,594 1,501 1,525 17,900
2020/01/23 1,600 1,604 1,590 1,591 2,500
2020/01/22 1,622 1,641 1,601 1,601 5,300
2020/01/21 1,653 1,675 1,621 1,621 6,700
2020/01/20 1,698 1,698 1,657 1,678 7,700
2020/01/17 1,610 1,654 1,610 1,638 9,600
2020/01/16 1,869 1,869 1,566 1,610 52,100
2020/01/15 1,880 1,952 1,815 1,818 36,600
2020/01/14 1,819 1,850 1,795 1,817 13,300
2020/01/10 1,817 1,838 1,776 1,780 8,800
2020/01/09 1,798 1,865 1,735 1,777 12,400
2020/01/08 1,800 1,812 1,690 1,750 19,000
2020/01/07 1,743 1,783 1,681 1,783 24,400
2020/01/06 1,540 1,900 1,501 1,743 76,700

このページの先頭へ