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
2021/12/30 957 968 957 960 1,500
2021/12/29 956 972 956 971 700
2021/12/28 962 962 958 958 2,400
2021/12/27 962 962 962 962 500
2021/12/24 963 967 958 967 1,900
2021/12/23 970 970 968 968 1,000
2021/12/22 971 974 970 970 700
2021/12/21 975 975 975 975 100
2021/12/20 977 977 977 977 100
2021/12/17 980 980 963 979 4,300
2021/12/16 975 975 975 975 600
2021/12/15 975 975 974 975 2,200
2021/12/14 971 974 970 973 1,700
2021/12/13 966 966 966 966 200
2021/12/09 961 966 953 966 1,300
2021/12/08 962 962 961 961 200
2021/12/07 976 976 964 964 1,200
2021/12/06 978 978 978 978 1,000
2021/12/03 978 982 951 979 4,400
2021/12/02 960 975 960 972 1,500
2021/12/01 966 975 965 975 5,200
2021/11/30 966 978 966 976 1,100
2021/11/29 961 966 960 965 2,100
2021/11/26 983 983 969 982 3,200
2021/11/25 973 985 970 983 2,400
2021/11/24 972 973 972 973 300
2021/11/22 972 972 972 972 100
2021/11/19 974 974 974 974 100
2021/11/18 968 980 967 980 1,500
2021/11/16 969 980 969 970 1,200
2021/11/15 980 985 978 984 3,300
2021/11/12 979 988 978 981 3,900
2021/11/11 965 968 964 964 400
2021/11/10 966 966 966 966 300
2021/11/09 969 969 960 969 300
2021/11/08 960 969 960 969 600
2021/11/04 967 970 967 968 1,200
2021/11/02 952 964 952 964 700
2021/11/01 967 967 962 967 1,000
2021/10/29 959 962 929 962 3,000
2021/10/28 952 952 952 952 100
2021/10/27 968 969 967 967 600
2021/10/26 969 969 969 969 100
2021/10/25 969 969 969 969 100
2021/10/22 966 972 961 971 1,100
2021/10/21 972 980 970 980 2,600
2021/10/20 970 977 969 977 900
2021/10/19 963 969 959 969 1,500
2021/10/18 970 970 963 963 200
2021/10/15 973 976 969 969 1,400
2021/10/14 958 968 956 968 2,200
2021/10/13 944 953 944 946 2,200
2021/10/12 960 968 959 959 3,600
2021/10/11 954 966 951 960 1,300
2021/10/08 945 981 940 955 7,400
2021/10/07 954 959 943 947 5,600
2021/10/06 924 924 924 924 200
2021/10/05 918 924 917 924 500
2021/10/04 922 932 920 920 1,300
2021/10/01 932 941 929 934 4,000
2021/09/30 950 950 939 939 6,700
2021/09/29 955 959 955 959 700
2021/09/28 973 981 971 980 1,500
2021/09/27 1,002 1,002 970 972 6,900
2021/09/24 959 974 957 957 1,100
2021/09/22 973 974 959 959 3,800
2021/09/21 953 973 952 973 2,300
2021/09/16 955 955 949 949 3,900
2021/09/15 964 969 955 964 2,300
2021/09/14 960 964 960 964 2,100
2021/09/13 957 960 943 948 4,100
2021/09/10 954 962 954 960 1,500
2021/09/09 949 964 949 953 4,200
2021/09/08 952 961 949 949 700
2021/09/07 957 962 956 962 2,600
2021/09/06 954 957 954 957 500
2021/09/03 949 954 949 954 600
2021/09/01 949 949 949 949 100
2021/08/31 938 950 937 950 1,600
2021/08/30 924 938 924 938 800
2021/08/27 939 939 939 939 200
2021/08/26 936 936 936 936 100
2021/08/25 939 939 939 939 600
2021/08/24 939 939 939 939 100
2021/08/23 930 940 929 939 3,300
2021/08/20 937 937 930 930 1,200
2021/08/19 930 940 930 940 700
2021/08/18 930 930 930 930 100
2021/08/17 944 946 943 943 2,100
2021/08/16 930 944 930 944 3,500
2021/08/13 946 946 931 944 4,400
2021/08/12 922 922 921 922 1,200
2021/08/11 927 928 926 928 700
2021/08/10 921 926 918 926 2,000
2021/08/06 921 921 921 921 300
2021/08/05 921 921 921 921 100
2021/08/04 911 922 911 922 1,200
2021/08/02 912 913 912 913 200
2021/07/30 913 921 913 921 600
2021/07/28 913 913 913 913 100
2021/07/27 913 914 913 914 300
2021/07/26 912 925 912 924 3,100
2021/07/20 921 921 921 921 100
2021/07/19 934 934 934 934 100
2021/07/16 934 934 934 934 300
2021/07/15 933 935 933 933 1,700
2021/07/14 920 926 920 926 1,800
2021/07/13 909 919 909 919 2,800
2021/07/12 908 917 908 909 1,400
2021/07/09 915 926 901 909 7,800
2021/07/08 922 922 920 920 1,500
2021/07/07 922 928 922 928 700
2021/07/06 923 924 923 924 300
2021/07/05 932 932 925 931 600
2021/07/02 920 932 920 932 1,000
2021/07/01 924 932 920 932 2,300
2021/06/30 922 924 922 924 400
2021/06/29 920 924 920 922 1,200
2021/06/28 938 938 915 924 1,400
2021/06/25 938 938 938 938 500
2021/06/24 933 938 929 938 800
2021/06/23 946 946 931 933 2,700
2021/06/22 940 969 940 961 4,200
2021/06/21 957 957 932 954 1,600
2021/06/18 942 960 927 959 4,200
2021/06/17 942 956 942 942 800
2021/06/16 954 956 942 942 700
2021/06/15 948 954 929 954 2,800
2021/06/14 919 948 918 948 2,900
2021/06/11 920 920 907 907 600
2021/06/10 921 921 913 919 500
2021/06/09 914 914 901 911 3,400
2021/06/08 914 919 914 914 700
2021/06/07 916 929 912 914 2,100
2021/06/04 916 917 916 916 400
2021/06/03 915 915 915 915 200
2021/06/02 912 921 912 921 500
2021/06/01 911 930 911 911 2,100
2021/05/31 909 930 909 911 5,100
2021/05/28 915 920 910 910 800
2021/05/27 909 919 909 916 400
2021/05/26 911 920 911 915 700
2021/05/25 915 916 906 911 1,300
2021/05/24 898 916 898 916 2,200
2021/05/21 896 915 890 913 3,400
2021/05/20 886 896 886 896 2,100
2021/05/19 876 891 869 871 3,300
2021/05/18 880 886 871 885 2,600
2021/05/17 855 870 853 864 3,500
2021/05/14 869 873 859 862 6,200
2021/05/13 864 872 855 872 3,100
2021/05/12 873 874 869 869 700
2021/05/11 887 887 869 873 1,300
2021/05/10 867 887 867 887 1,500
2021/05/07 869 875 865 865 1,400
2021/05/06 877 884 861 861 18,400
2021/04/30 877 877 877 877 1,200
2021/04/28 876 888 876 876 400
2021/04/27 882 882 882 882 200
2021/04/26 874 880 870 878 1,800
2021/04/23 881 881 879 879 1,100
2021/04/22 890 901 882 884 3,400
2021/04/21 915 916 883 905 4,500
2021/04/20 921 922 910 910 1,400
2021/04/19 920 920 920 920 100
2021/04/16 930 931 915 920 2,700
2021/04/15 929 929 928 928 1,000
2021/04/14 935 935 926 935 1,300
2021/04/13 920 923 920 921 1,300
2021/04/12 920 920 920 920 200
2021/04/09 915 923 915 920 3,000
2021/04/08 918 918 918 918 200
2021/04/07 902 915 902 915 500
2021/04/06 917 917 912 912 300
2021/04/05 920 920 920 920 100
2021/04/02 915 920 915 920 400
2021/04/01 924 924 920 920 6,200
2021/03/31 923 925 923 925 200
2021/03/30 920 925 915 925 600
2021/03/29 924 928 914 914 2,500
2021/03/26 914 914 914 914 1,200
2021/03/25 920 929 920 929 1,000
2021/03/24 940 940 912 914 4,900
2021/03/23 967 967 952 954 300
2021/03/22 948 960 941 960 2,200
2021/03/19 930 950 930 949 2,100
2021/03/18 954 954 938 938 1,300
2021/03/17 942 945 940 945 700
2021/03/16 945 945 945 945 1,000
2021/03/15 950 959 950 950 1,300
2021/03/12 945 945 933 939 1,700
2021/03/11 917 935 917 930 2,100
2021/03/10 925 925 920 920 600
2021/03/09 939 939 925 925 500
2021/03/08 934 934 914 934 2,600
2021/03/05 925 934 916 934 1,300
2021/03/04 950 950 940 940 1,100
2021/03/03 940 940 917 938 1,400
2021/03/02 974 974 940 940 2,800
2021/03/01 926 929 911 929 3,600
2021/02/26 905 905 904 904 400
2021/02/24 891 920 891 920 2,100
2021/02/22 904 904 891 891 800
2021/02/19 905 905 885 904 1,200
2021/02/18 916 920 900 920 3,700
2021/02/17 899 931 899 931 2,300
2021/02/16 902 902 887 888 1,500
2021/02/15 930 930 905 905 8,700
2021/02/12 890 909 884 890 3,200
2021/02/10 861 910 858 877 4,300
2021/02/08 879 879 847 865 5,200
2021/02/05 866 874 865 865 600
2021/02/04 854 872 851 872 1,000
2021/02/03 844 869 844 869 2,200
2021/02/02 844 848 833 838 1,800
2021/02/01 845 845 845 845 200
2021/01/29 849 849 842 846 900
2021/01/28 835 849 834 843 1,000
2021/01/27 848 849 843 849 900
2021/01/26 847 847 833 833 200
2021/01/25 835 847 835 847 300
2021/01/22 837 839 837 837 500
2021/01/21 851 851 843 849 1,000
2021/01/20 828 828 828 828 100
2021/01/19 823 835 819 835 2,100
2021/01/18 830 834 823 823 1,800
2021/01/15 836 848 830 830 4,500
2021/01/14 850 868 833 851 6,600
2021/01/13 849 851 835 850 8,500
2021/01/12 838 852 836 850 2,600
2021/01/08 850 855 838 838 1,900
2021/01/07 844 856 844 845 4,000
2021/01/06 833 848 832 848 800
2021/01/05 844 844 831 833 800
2021/01/04 814 847 814 847 900

このページの先頭へ