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
2023/12/29 1,133 1,155 1,133 1,155 600
2023/12/28 1,100 1,126 1,100 1,125 1,200
2023/12/27 1,072 1,107 1,070 1,107 9,000
2023/12/26 1,087 1,095 1,069 1,095 6,400
2023/12/25 1,060 1,088 1,059 1,065 5,800
2023/12/22 1,073 1,073 1,059 1,065 1,800
2023/12/21 1,077 1,092 1,046 1,073 5,900
2023/12/20 1,117 1,121 1,100 1,100 3,200
2023/12/19 1,124 1,127 1,117 1,117 1,000
2023/12/18 1,152 1,152 1,140 1,140 900
2023/12/15 1,164 1,173 1,160 1,160 800
2023/12/14 1,161 1,176 1,157 1,174 900
2023/12/13 1,175 1,175 1,157 1,161 500
2023/12/12 1,166 1,166 1,156 1,165 500
2023/12/11 1,166 1,166 1,166 1,166 200
2023/12/08 1,160 1,160 1,158 1,160 600
2023/12/06 1,160 1,160 1,160 1,160 400
2023/12/05 1,150 1,150 1,148 1,148 500
2023/12/04 1,152 1,158 1,152 1,158 300
2023/12/01 1,148 1,158 1,148 1,158 1,300
2023/11/30 1,149 1,149 1,148 1,148 300
2023/11/29 1,145 1,159 1,145 1,159 400
2023/11/28 1,140 1,159 1,140 1,159 2,900
2023/11/27 1,153 1,169 1,153 1,169 500
2023/11/24 1,146 1,172 1,146 1,153 1,100
2023/11/22 1,140 1,159 1,140 1,157 1,800
2023/11/21 1,158 1,158 1,145 1,155 700
2023/11/20 1,161 1,161 1,161 1,161 300
2023/11/17 1,147 1,162 1,135 1,162 1,400
2023/11/16 1,179 1,185 1,130 1,156 2,500
2023/11/15 1,212 1,212 1,160 1,178 3,300
2023/11/14 1,238 1,238 1,200 1,236 3,600
2023/11/13 1,239 1,239 1,225 1,236 1,600
2023/11/10 1,197 1,239 1,189 1,239 2,800
2023/11/09 1,194 1,197 1,161 1,197 900
2023/11/08 1,186 1,196 1,180 1,196 1,900
2023/11/07 1,161 1,186 1,158 1,186 2,300
2023/11/06 1,136 1,148 1,136 1,148 200
2023/11/02 1,135 1,135 1,135 1,135 400
2023/11/01 1,134 1,136 1,129 1,135 900
2023/10/31 1,143 1,143 1,119 1,133 1,500
2023/10/30 1,144 1,157 1,144 1,157 400
2023/10/27 1,140 1,158 1,140 1,148 900
2023/10/26 1,153 1,153 1,153 1,153 100
2023/10/25 1,168 1,168 1,145 1,145 500
2023/10/24 1,130 1,138 1,130 1,138 300
2023/10/23 1,140 1,140 1,138 1,138 400
2023/10/20 1,120 1,140 1,120 1,140 1,700
2023/10/19 1,161 1,167 1,107 1,120 5,800
2023/10/17 1,183 1,203 1,183 1,203 600
2023/10/16 1,197 1,222 1,177 1,182 4,400
2023/10/13 1,243 1,243 1,227 1,227 900
2023/10/12 1,246 1,252 1,246 1,252 400
2023/10/11 1,228 1,240 1,228 1,240 400
2023/10/10 1,252 1,252 1,223 1,229 2,400
2023/10/06 1,211 1,236 1,211 1,236 800
2023/10/05 1,215 1,223 1,211 1,211 2,300
2023/10/04 1,266 1,269 1,184 1,215 5,900
2023/10/03 1,327 1,327 1,275 1,280 1,300
2023/10/02 1,317 1,326 1,302 1,326 2,100
2023/09/29 1,310 1,319 1,295 1,319 1,300
2023/09/28 1,299 1,320 1,269 1,303 1,000
2023/09/27 1,298 1,337 1,298 1,329 3,800
2023/09/26 1,329 1,354 1,329 1,345 700
2023/09/25 1,327 1,350 1,325 1,327 5,000
2023/09/22 1,330 1,341 1,311 1,341 1,500
2023/09/21 1,345 1,350 1,340 1,340 1,600
2023/09/20 1,361 1,361 1,344 1,345 2,900
2023/09/19 1,320 1,368 1,300 1,368 8,800
2023/09/15 1,250 1,264 1,242 1,260 3,000
2023/09/14 1,249 1,262 1,239 1,250 2,800
2023/09/13 1,285 1,285 1,246 1,248 3,900
2023/09/12 1,299 1,299 1,277 1,285 1,400
2023/09/11 1,305 1,319 1,267 1,295 4,400
2023/09/08 1,320 1,320 1,288 1,307 3,500
2023/09/07 1,298 1,326 1,259 1,312 8,300
2023/09/06 1,340 1,340 1,297 1,302 14,800
2023/09/05 1,416 1,445 1,236 1,300 89,900
2023/09/04 1,130 1,146 1,130 1,146 2,800
2023/09/01 1,120 1,128 1,120 1,127 1,600
2023/08/31 1,113 1,122 1,111 1,112 3,100
2023/08/30 1,119 1,129 1,113 1,113 3,300
2023/08/29 1,131 1,131 1,120 1,121 1,600
2023/08/28 1,165 1,165 1,118 1,130 6,600
2023/08/25 1,165 1,165 1,164 1,165 700
2023/08/24 1,150 1,159 1,149 1,159 2,900
2023/08/23 1,126 1,150 1,126 1,145 1,400
2023/08/22 1,140 1,149 1,130 1,149 1,500
2023/08/21 1,162 1,178 1,125 1,152 2,000
2023/08/18 1,165 1,179 1,147 1,161 2,000
2023/08/17 1,194 1,222 1,142 1,159 7,100
2023/08/16 1,178 1,226 1,178 1,224 4,300
2023/08/15 1,089 1,180 1,089 1,178 7,400
2023/08/14 1,127 1,127 1,070 1,119 4,800
2023/08/10 1,108 1,129 1,108 1,127 1,200
2023/08/09 1,093 1,120 1,093 1,115 2,300
2023/08/08 1,086 1,093 1,082 1,093 900
2023/08/07 1,086 1,086 1,086 1,086 700
2023/08/04 1,085 1,085 1,085 1,085 200
2023/08/03 1,075 1,085 1,073 1,085 1,300
2023/08/02 1,078 1,088 1,078 1,080 700
2023/08/01 1,085 1,093 1,078 1,078 2,100
2023/07/31 1,093 1,093 1,080 1,080 1,400
2023/07/28 1,091 1,092 1,085 1,085 2,400
2023/07/27 1,080 1,090 1,064 1,088 900
2023/07/26 1,071 1,081 1,071 1,081 1,400
2023/07/25 1,051 1,072 1,050 1,070 2,000
2023/07/24 1,057 1,057 1,050 1,050 900
2023/07/21 1,095 1,095 1,029 1,038 2,600
2023/07/20 1,042 1,047 1,040 1,045 2,000
2023/07/19 1,108 1,108 1,050 1,050 4,100
2023/07/18 1,080 1,130 1,025 1,073 19,500
2023/07/14 995 1,010 989 1,010 6,200
2023/07/13 980 997 975 980 1,200
2023/07/12 987 987 974 974 900
2023/07/11 989 990 983 983 800
2023/07/10 971 983 971 983 500
2023/07/07 969 974 969 971 1,400
2023/07/06 980 984 977 984 700
2023/07/05 972 984 972 980 4,800
2023/07/04 978 987 967 972 12,600
2023/07/03 945 965 945 950 5,000
2023/06/30 942 942 936 937 500
2023/06/29 915 942 915 942 3,000
2023/06/27 920 920 909 909 2,300
2023/06/26 918 924 918 920 6,900
2023/06/23 917 924 913 917 1,900
2023/06/22 916 930 910 915 3,600
2023/06/21 902 916 902 916 1,000
2023/06/20 913 913 912 912 200
2023/06/19 903 910 903 908 1,600
2023/06/16 900 900 889 898 700
2023/06/15 895 904 895 902 1,400
2023/06/14 912 913 892 910 1,700
2023/06/13 900 908 900 905 800
2023/06/12 906 906 899 899 800
2023/06/09 889 896 889 896 200
2023/06/06 892 897 892 897 300
2023/06/05 892 895 880 890 3,100
2023/06/02 894 900 894 895 600
2023/06/01 896 902 896 902 200
2023/05/31 900 902 900 902 400
2023/05/30 905 905 897 897 300
2023/05/29 896 903 896 902 1,400
2023/05/26 901 901 900 900 400
2023/05/25 902 902 901 901 300
2023/05/24 901 911 901 901 1,100
2023/05/23 903 911 901 901 1,400
2023/05/22 889 917 881 904 6,500
2023/05/19 853 893 853 877 2,800
2023/05/18 883 883 841 862 8,100
2023/05/17 914 914 841 883 7,200
2023/05/16 929 940 907 913 9,500
2023/05/15 960 968 956 968 6,200
2023/05/12 947 959 947 956 6,800
2023/05/11 948 948 940 947 1,300
2023/05/10 948 948 944 944 300
2023/05/09 950 950 945 950 1,000
2023/05/08 945 949 935 949 600
2023/05/02 930 940 930 931 2,600
2023/05/01 916 918 913 915 1,600
2023/04/28 912 916 911 916 2,400
2023/04/27 911 913 910 913 3,800
2023/04/26 901 909 893 909 1,300
2023/04/25 915 915 900 907 1,300
2023/04/24 918 918 903 913 600
2023/04/21 900 919 900 918 1,400
2023/04/20 911 911 911 911 100
2023/04/19 900 909 900 909 1,400
2023/04/18 901 901 900 901 700
2023/04/17 919 920 902 908 4,400
2023/04/14 916 921 900 900 3,200
2023/04/13 900 901 896 901 1,100
2023/04/12 900 900 900 900 400
2023/04/11 897 897 896 896 400
2023/04/10 890 891 890 891 300
2023/04/06 900 900 884 889 6,200
2023/04/03 920 920 920 920 100
2023/03/31 900 900 896 900 3,200
2023/03/28 899 900 899 900 500
2023/03/27 890 891 890 891 200
2023/03/24 882 882 882 882 200
2023/03/22 886 889 882 882 400
2023/03/20 881 881 881 881 500
2023/03/17 886 890 885 885 2,500
2023/03/16 875 875 871 872 400
2023/03/15 888 888 878 878 900
2023/03/14 887 887 878 886 1,900
2023/03/13 887 887 881 887 600
2023/03/10 891 895 886 887 800
2023/03/09 889 890 888 888 1,000
2023/03/08 899 899 886 894 1,500
2023/03/07 899 900 899 900 300
2023/03/06 898 899 895 899 900
2023/03/03 888 888 888 888 100
2023/03/02 890 890 890 890 200
2023/03/01 874 886 874 876 1,400
2023/02/28 887 887 877 878 700
2023/02/27 877 877 877 877 300
2023/02/24 874 887 874 887 1,400
2023/02/22 888 888 888 888 100
2023/02/21 890 890 888 888 500
2023/02/20 881 881 875 875 1,400
2023/02/17 897 897 881 881 1,800
2023/02/16 875 890 874 890 4,400
2023/02/15 854 872 850 872 8,000
2023/02/14 837 837 825 830 1,300
2023/02/13 827 834 827 834 400
2023/02/10 825 827 822 827 1,200
2023/02/09 823 824 823 824 1,400
2023/02/08 826 832 826 827 500
2023/02/07 827 827 826 826 1,600
2023/02/06 828 828 828 828 200
2023/02/03 843 851 827 827 7,700
2023/02/02 853 853 853 853 100
2023/02/01 842 842 841 842 300
2023/01/31 851 853 851 853 1,800
2023/01/30 842 851 841 851 2,700
2023/01/27 848 848 842 842 600
2023/01/26 843 847 843 845 1,100
2023/01/25 828 838 828 838 1,000
2023/01/24 825 835 823 835 800
2023/01/23 829 829 828 828 200
2023/01/20 834 834 833 833 400
2023/01/19 842 842 834 835 300
2023/01/18 835 835 834 834 300
2023/01/17 835 835 835 835 200
2023/01/16 845 846 835 835 1,000
2023/01/13 833 838 832 834 3,900
2023/01/12 823 823 823 823 100
2023/01/11 831 831 820 822 2,200
2023/01/10 837 837 828 831 2,600
2023/01/06 831 837 831 837 400
2023/01/05 823 836 823 834 600
2023/01/04 823 823 823 823 100

このページの先頭へ