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

テー・オー・ダブリュー(4767)の株価時系列情報

テー・オー・ダブリュー(4767)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
2010/12/30 471 473 470 473 12,300
2010/12/29 464 473 463 471 25,500
2010/12/28 461 473 459 469 40,800
2010/12/27 487 490 486 488 73,500
2010/12/24 493 494 487 489 73,600
2010/12/22 497 497 492 496 48,600
2010/12/21 499 501 497 497 37,700
2010/12/20 505 505 500 502 35,200
2010/12/17 506 507 501 503 47,500
2010/12/16 509 514 500 502 84,000
2010/12/15 515 516 510 512 57,100
2010/12/14 508 510 506 510 47,800
2010/12/13 504 507 502 506 56,600
2010/12/10 500 503 494 503 40,600
2010/12/09 498 499 496 497 25,500
2010/12/08 487 494 487 493 24,000
2010/12/07 485 487 483 487 16,700
2010/12/06 485 486 483 484 26,800
2010/12/03 484 484 481 483 12,400
2010/12/02 476 481 476 481 26,400
2010/12/01 479 483 475 481 38,500
2010/11/30 487 487 485 485 12,800
2010/11/29 486 487 483 487 10,400
2010/11/26 487 487 484 484 8,900
2010/11/25 485 487 483 486 15,400
2010/11/24 471 484 470 480 23,100
2010/11/22 477 485 475 478 30,500
2010/11/19 473 476 473 476 9,100
2010/11/18 472 473 469 473 12,400
2010/11/17 466 470 466 470 5,800
2010/11/16 467 468 464 468 6,000
2010/11/15 465 470 464 467 4,000
2010/11/12 462 469 462 465 10,300
2010/11/11 462 467 457 464 22,000
2010/11/10 464 472 464 466 14,300
2010/11/09 467 470 466 470 7,900
2010/11/08 467 468 464 466 8,300
2010/11/05 462 466 461 466 9,200
2010/11/04 455 462 455 458 9,300
2010/11/02 456 459 453 457 7,300
2010/11/01 459 461 450 459 14,800
2010/10/29 460 463 457 460 7,900
2010/10/28 453 470 451 470 12,500
2010/10/27 455 459 451 454 8,900
2010/10/26 451 460 450 452 9,700
2010/10/25 460 460 450 451 18,500
2010/10/22 455 455 447 454 24,600
2010/10/21 455 455 447 450 6,200
2010/10/20 451 454 446 454 9,500
2010/10/19 452 455 450 450 11,400
2010/10/18 455 455 448 451 9,200
2010/10/15 455 456 437 447 49,900
2010/10/14 454 456 453 454 11,000
2010/10/13 453 455 452 454 7,700
2010/10/12 458 459 453 453 15,700
2010/10/08 459 460 456 457 14,100
2010/10/07 458 459 457 459 7,400
2010/10/06 456 458 455 457 7,900
2010/10/05 458 459 454 455 15,500
2010/10/04 457 461 457 458 7,600
2010/10/01 465 465 453 457 32,900
2010/09/30 473 476 467 467 17,300
2010/09/29 477 478 474 474 22,000
2010/09/28 465 475 465 475 24,700
2010/09/27 460 466 460 466 20,300
2010/09/24 461 463 460 462 31,100
2010/09/22 456 460 453 460 13,400
2010/09/21 458 458 452 453 19,600
2010/09/17 450 456 450 452 12,100
2010/09/16 450 450 448 449 18,800
2010/09/15 449 450 445 447 21,100
2010/09/14 449 449 443 446 24,400
2010/09/13 442 445 440 443 19,300
2010/09/10 440 440 437 437 18,400
2010/09/09 437 440 437 437 12,300
2010/09/08 438 438 433 437 8,600
2010/09/07 436 439 432 437 15,200
2010/09/06 438 438 432 435 11,900
2010/09/03 433 436 432 433 11,100
2010/09/02 434 437 432 433 13,300
2010/09/01 440 440 432 432 20,500
2010/08/31 437 445 435 435 14,700
2010/08/30 441 442 437 437 18,900
2010/08/27 434 437 432 437 15,700
2010/08/26 432 437 431 437 28,000
2010/08/25 438 439 434 435 28,400
2010/08/24 441 443 439 440 15,700
2010/08/23 442 442 439 440 10,000
2010/08/20 442 442 439 439 7,200
2010/08/19 442 443 438 441 16,100
2010/08/18 444 444 436 442 13,800
2010/08/17 444 447 444 444 8,100
2010/08/16 449 463 435 443 34,800
2010/08/13 450 451 448 449 12,700
2010/08/12 451 452 449 450 37,900
2010/08/11 455 455 452 452 31,000
2010/08/10 458 460 453 453 16,400
2010/08/09 452 456 452 456 4,100
2010/08/06 456 456 451 451 37,600
2010/08/05 451 451 449 451 5,600
2010/08/04 454 454 449 449 4,700
2010/08/03 454 454 452 453 6,400
2010/08/02 450 454 450 454 4,700
2010/07/30 449 450 449 450 4,100
2010/07/29 454 454 449 449 11,200
2010/07/28 452 455 450 451 16,000
2010/07/27 450 455 450 451 3,500
2010/07/26 452 459 449 451 13,900
2010/07/23 460 460 450 451 8,400
2010/07/22 453 457 448 452 13,900
2010/07/21 458 458 452 453 8,000
2010/07/20 456 458 452 454 7,100
2010/07/16 466 466 452 455 25,400
2010/07/15 466 467 465 465 9,600
2010/07/14 470 470 465 466 10,700
2010/07/13 469 470 466 466 13,000
2010/07/12 469 470 467 468 11,600
2010/07/09 474 476 467 468 23,300
2010/07/08 470 473 466 466 16,800
2010/07/07 469 470 466 466 10,100
2010/07/06 469 473 469 469 9,000
2010/07/05 472 475 468 469 16,400
2010/07/02 471 474 470 472 14,100
2010/07/01 477 483 469 469 24,900
2010/06/30 492 492 474 485 23,000
2010/06/29 491 499 486 490 23,900
2010/06/28 499 507 492 493 47,500
2010/06/25 534 535 530 535 43,400
2010/06/24 534 534 529 533 28,900
2010/06/23 535 535 529 535 34,000
2010/06/22 535 536 533 536 12,700
2010/06/21 531 535 530 534 32,800
2010/06/18 531 535 531 531 24,300
2010/06/17 531 533 530 531 8,600
2010/06/16 530 532 529 530 27,600
2010/06/15 526 532 526 528 13,200
2010/06/14 529 530 524 527 16,400
2010/06/11 530 532 522 525 28,800
2010/06/10 522 528 522 528 7,800
2010/06/09 533 533 523 524 25,600
2010/06/08 525 533 524 526 15,000
2010/06/07 527 533 526 529 14,300
2010/06/04 535 535 530 534 9,500
2010/06/03 535 535 528 529 19,800
2010/06/02 538 538 532 532 19,600
2010/06/01 533 538 525 534 13,400
2010/05/31 524 535 524 533 20,200
2010/05/28 529 536 529 534 22,500
2010/05/27 526 532 521 532 28,200
2010/05/26 526 532 526 530 18,700
2010/05/25 529 537 523 526 30,100
2010/05/24 523 529 522 526 15,500
2010/05/21 530 530 523 529 27,100
2010/05/20 528 535 528 535 8,500
2010/05/19 535 539 528 535 31,900
2010/05/18 535 540 535 538 21,700
2010/05/17 539 539 532 534 14,900
2010/05/14 541 542 538 538 12,300
2010/05/13 542 542 540 541 7,100
2010/05/12 535 541 533 539 16,500
2010/05/11 542 542 536 536 16,800
2010/05/10 526 539 526 538 24,600
2010/05/07 533 537 528 536 42,800
2010/05/06 540 548 539 543 32,300
2010/04/30 547 549 545 547 14,000
2010/04/28 549 549 542 545 36,800
2010/04/27 548 550 545 547 27,200
2010/04/26 537 545 537 545 27,800
2010/04/23 536 539 535 537 26,900
2010/04/22 534 535 531 535 13,500
2010/04/21 533 534 529 532 34,800
2010/04/20 529 533 527 533 13,600
2010/04/19 527 530 526 527 26,900
2010/04/16 535 535 525 529 54,600
2010/04/15 542 542 537 537 30,500
2010/04/14 542 542 539 539 24,300
2010/04/13 544 545 540 542 24,100
2010/04/12 539 543 538 540 49,700
2010/04/09 533 539 532 539 31,600
2010/04/08 532 535 531 533 15,600
2010/04/07 534 535 528 531 23,500
2010/04/06 528 531 525 529 22,300
2010/04/05 525 526 522 525 28,700
2010/04/02 526 526 521 521 31,900
2010/04/01 522 525 521 524 16,900
2010/03/31 522 524 520 522 18,400
2010/03/30 520 521 518 521 39,000
2010/03/29 519 519 517 518 35,300
2010/03/26 516 519 516 519 24,000
2010/03/25 516 516 511 516 12,400
2010/03/24 506 515 506 512 30,900
2010/03/23 505 511 505 511 18,400
2010/03/19 508 511 507 509 24,500
2010/03/18 509 511 507 508 15,700
2010/03/17 508 510 506 510 19,200
2010/03/16 502 508 501 508 13,300
2010/03/15 498 503 496 501 15,700
2010/03/12 490 495 489 495 26,900
2010/03/11 485 490 485 490 14,200
2010/03/10 480 485 480 482 14,400
2010/03/09 479 481 479 480 17,700
2010/03/08 479 479 477 478 17,300
2010/03/05 477 479 474 477 29,200
2010/03/04 477 477 475 477 29,100
2010/03/03 479 479 476 477 26,300
2010/03/02 478 481 478 479 10,800
2010/03/01 476 479 476 478 9,800
2010/02/26 480 480 475 476 22,200
2010/02/25 480 480 478 478 17,800
2010/02/24 486 487 480 480 33,000
2010/02/23 486 489 485 487 23,100
2010/02/22 489 490 487 489 7,900
2010/02/19 489 492 486 486 10,300
2010/02/18 494 494 489 489 14,100
2010/02/17 492 494 491 492 7,400
2010/02/16 492 493 491 492 4,400
2010/02/15 495 495 491 493 14,700
2010/02/12 496 496 492 494 6,800
2010/02/10 500 500 492 496 11,500
2010/02/09 498 499 494 498 8,400
2010/02/08 495 498 493 498 7,200
2010/02/05 494 500 494 495 11,600
2010/02/04 495 499 494 496 8,900
2010/02/03 495 495 493 494 15,600
2010/02/02 495 496 493 495 10,600
2010/02/01 495 496 493 495 12,400
2010/01/29 495 496 493 494 27,100
2010/01/28 503 503 495 495 40,200
2010/01/27 498 503 497 503 10,700
2010/01/26 500 512 497 499 21,500
2010/01/25 499 500 497 498 22,000
2010/01/22 500 501 499 500 24,200
2010/01/21 502 503 500 500 30,400
2010/01/20 504 504 500 502 16,600
2010/01/19 506 506 498 498 93,800
2010/01/18 509 511 505 507 53,100
2010/01/15 513 514 510 513 30,700
2010/01/14 515 515 512 512 25,300
2010/01/13 516 517 514 515 13,600
2010/01/12 516 517 514 517 24,800
2010/01/08 515 518 513 515 32,600
2010/01/07 515 518 514 515 28,100
2010/01/06 518 518 515 515 17,900
2010/01/05 521 522 514 518 16,500
2010/01/04 520 522 513 521 12,100

このページの先頭へ