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
2022/12/30 824 829 823 827 1,000
2022/12/28 827 828 825 825 3,200
2022/12/27 835 837 820 827 13,600
2022/12/26 832 836 832 836 6,200
2022/12/23 832 836 831 836 2,700
2022/12/22 832 832 832 832 100
2022/12/21 832 832 832 832 100
2022/12/20 833 833 832 832 400
2022/12/19 838 838 834 838 700
2022/12/16 837 837 837 837 1,300
2022/12/15 839 840 837 837 1,600
2022/12/14 840 840 830 840 4,100
2022/12/13 845 845 836 836 1,100
2022/12/12 840 845 836 845 1,200
2022/12/09 840 843 840 843 1,100
2022/12/08 839 842 839 840 300
2022/12/07 838 838 838 838 1,200
2022/12/06 834 838 820 838 1,700
2022/12/05 829 833 829 831 1,800
2022/12/02 832 832 830 830 300
2022/11/30 842 842 832 832 1,800
2022/11/29 852 852 842 842 400
2022/11/28 850 850 850 850 100
2022/11/25 851 851 851 851 200
2022/11/24 840 846 840 846 500
2022/11/22 831 845 831 845 1,300
2022/11/21 838 845 838 845 700
2022/11/18 837 837 837 837 100
2022/11/17 839 839 839 839 100
2022/11/15 842 842 820 830 5,500
2022/11/14 847 849 845 849 1,500
2022/11/11 844 845 844 845 1,000
2022/11/10 840 840 829 830 3,300
2022/11/09 844 844 844 844 400
2022/11/08 831 831 830 830 600
2022/11/04 836 836 830 830 1,100
2022/11/02 842 842 836 836 700
2022/11/01 850 850 850 850 1,000
2022/10/31 837 837 836 836 1,500
2022/10/28 838 838 836 836 300
2022/10/27 838 838 838 838 300
2022/10/26 839 839 837 837 600
2022/10/25 838 839 838 839 400
2022/10/24 838 838 838 838 200
2022/10/21 844 844 838 838 500
2022/10/20 844 844 844 844 100
2022/10/17 839 839 835 835 900
2022/10/14 844 844 834 835 1,100
2022/10/13 837 837 837 837 100
2022/10/12 833 836 833 836 300
2022/10/11 829 829 829 829 100
2022/10/07 829 832 829 831 700
2022/10/06 844 845 823 829 4,400
2022/10/05 830 831 825 829 14,400
2022/10/04 844 849 844 849 300
2022/09/30 843 843 843 843 100
2022/09/29 855 855 842 844 1,000
2022/09/28 858 860 856 860 800
2022/09/27 857 862 854 854 2,900
2022/09/26 890 892 863 863 3,500
2022/09/22 879 910 879 890 4,300
2022/09/21 894 894 875 894 4,600
2022/09/20 909 939 878 894 4,300
2022/09/16 899 902 898 902 1,900
2022/09/15 896 898 896 898 800
2022/09/14 889 893 881 893 1,500
2022/09/13 880 886 880 886 700
2022/09/12 880 880 880 880 100
2022/09/09 881 881 872 872 2,400
2022/09/08 871 871 871 871 100
2022/09/07 873 873 865 866 1,000
2022/09/06 894 894 876 876 1,800
2022/09/05 894 900 892 900 1,300
2022/09/02 878 879 878 879 200
2022/09/01 874 876 869 869 2,500
2022/08/31 865 900 865 876 8,100
2022/08/30 880 880 879 880 700
2022/08/29 871 871 867 867 900
2022/08/26 872 872 872 872 100
2022/08/25 871 871 871 871 300
2022/08/24 885 885 870 871 2,700
2022/08/23 885 885 880 880 1,000
2022/08/22 874 892 874 891 1,300
2022/08/19 873 873 873 873 300
2022/08/18 873 873 873 873 1,000
2022/08/17 873 873 873 873 100
2022/08/16 888 888 871 877 1,400
2022/08/15 880 895 880 887 1,900
2022/08/12 900 900 887 887 1,300
2022/08/10 881 885 881 885 400
2022/08/03 871 871 871 871 100
2022/08/02 875 880 875 880 400
2022/08/01 879 879 865 865 200
2022/07/26 864 864 864 864 600
2022/07/25 880 880 871 871 300
2022/07/22 880 880 870 880 700
2022/07/21 872 872 872 872 500
2022/07/20 876 876 876 876 200
2022/07/19 876 876 876 876 800
2022/07/15 876 878 876 876 1,700
2022/07/14 873 875 873 875 1,300
2022/07/13 857 873 857 873 2,100
2022/07/12 874 874 862 872 2,600
2022/07/11 900 906 855 871 13,400
2022/07/08 924 1,014 885 900 26,000
2022/07/06 864 864 864 864 600
2022/07/04 874 874 874 874 200
2022/07/01 870 874 860 874 700
2022/06/30 860 870 855 870 8,900
2022/06/29 855 869 855 869 3,200
2022/06/28 885 885 885 885 200
2022/06/27 889 889 889 889 300
2022/06/24 889 889 889 889 100
2022/06/23 885 885 885 885 400
2022/06/22 887 888 885 885 2,000
2022/06/21 887 887 887 887 100
2022/06/17 887 890 887 887 3,100
2022/06/16 910 910 910 910 100
2022/06/15 901 910 901 910 800
2022/06/14 910 910 905 905 1,100
2022/06/13 892 906 892 906 1,100
2022/06/10 895 895 892 895 1,900
2022/06/09 894 894 894 894 100
2022/06/08 890 892 890 890 2,300
2022/06/07 895 895 889 889 1,800
2022/06/06 896 896 895 895 600
2022/06/02 911 911 896 896 400
2022/06/01 911 911 900 904 1,800
2022/05/30 917 917 911 911 200
2022/05/26 922 928 902 902 1,300
2022/05/25 922 922 922 922 200
2022/05/24 919 922 919 922 1,000
2022/05/19 934 934 934 934 200
2022/05/16 936 936 936 936 800
2022/05/13 923 923 911 923 900
2022/05/12 914 920 914 920 500
2022/05/10 910 910 910 910 100
2022/05/09 907 907 900 900 700
2022/05/06 900 906 900 906 500
2022/05/02 909 909 906 906 500
2022/04/25 898 898 896 896 600
2022/04/22 902 902 902 902 1,600
2022/04/21 905 905 905 905 900
2022/04/20 915 915 911 911 900
2022/04/15 928 930 928 930 800
2022/04/14 907 922 907 921 900
2022/04/13 905 906 905 906 200
2022/04/12 908 908 902 905 3,300
2022/04/11 897 908 897 908 200
2022/04/08 897 897 897 897 400
2022/04/07 908 908 897 897 200
2022/04/06 905 905 905 905 100
2022/04/05 896 913 896 913 700
2022/04/04 888 900 888 900 1,400
2022/04/01 898 898 898 898 700
2022/03/31 898 898 898 898 1,100
2022/03/30 898 898 898 898 200
2022/03/29 912 912 905 905 300
2022/03/28 910 910 897 897 3,000
2022/03/25 903 903 903 903 100
2022/03/24 902 903 902 903 400
2022/03/23 914 914 903 903 500
2022/03/22 901 910 901 908 1,800
2022/03/18 912 912 907 907 500
2022/03/17 912 912 912 912 200
2022/03/16 916 916 907 912 600
2022/03/15 932 940 916 916 2,400
2022/03/14 920 920 897 905 1,500
2022/03/11 905 905 900 905 800
2022/03/10 912 912 900 905 1,100
2022/03/09 927 927 911 911 1,100
2022/03/08 929 940 928 940 600
2022/03/07 932 945 930 943 2,100
2022/03/04 942 942 936 936 700
2022/03/03 958 958 942 942 4,100
2022/03/02 940 949 940 949 1,100
2022/03/01 956 956 944 948 1,000
2022/02/28 944 956 944 956 500
2022/02/25 951 962 949 958 2,100
2022/02/24 954 954 950 954 600
2022/02/22 958 963 957 958 1,400
2022/02/21 958 958 958 958 700
2022/02/17 958 968 957 968 1,800
2022/02/16 960 970 958 970 1,700
2022/02/15 974 980 969 969 4,200
2022/02/14 975 980 970 980 2,700
2022/02/09 973 973 969 973 1,000
2022/02/08 963 975 963 966 1,300
2022/02/07 967 967 967 967 100
2022/02/03 967 967 967 967 200
2022/02/02 975 977 975 975 300
2022/02/01 975 975 975 975 200
2022/01/31 972 974 972 974 300
2022/01/28 975 975 975 975 100
2022/01/27 977 977 977 977 100
2022/01/26 977 977 965 973 1,700
2022/01/25 971 975 970 975 500
2022/01/24 971 971 971 971 100
2022/01/21 982 982 975 980 600
2022/01/20 984 984 983 983 200
2022/01/19 980 980 980 980 500
2022/01/17 986 986 986 986 800
2022/01/14 988 988 980 982 4,500
2022/01/13 976 982 976 982 1,400
2022/01/12 975 980 975 976 300
2022/01/11 967 975 959 975 1,300
2022/01/07 967 967 967 967 200
2022/01/06 972 972 969 969 600
2022/01/05 962 968 961 968 500
2022/01/04 960 969 960 962 1,100

このページの先頭へ