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
2018/12/28 715 720 702 706 26,600
2018/12/27 683 723 679 720 45,200
2018/12/26 657 666 650 655 66,400
2018/12/25 691 693 666 671 39,300
2018/12/21 704 718 699 714 49,400
2018/12/20 765 767 715 715 42,100
2018/12/19 777 777 755 765 20,500
2018/12/18 810 810 759 762 62,400
2018/12/17 805 817 801 812 37,800
2018/12/14 789 824 789 804 82,000
2018/12/13 767 791 766 787 37,400
2018/12/12 770 779 765 765 28,800
2018/12/11 800 800 757 757 25,800
2018/12/10 825 825 785 785 35,500
2018/12/07 843 849 831 840 32,700
2018/12/06 870 871 837 840 69,100
2018/12/05 871 883 871 880 37,200
2018/12/04 892 892 873 880 22,900
2018/12/03 891 898 878 892 39,400
2018/11/30 888 897 884 896 23,700
2018/11/29 887 892 881 890 17,400
2018/11/28 888 888 878 880 19,100
2018/11/27 889 890 878 888 25,500
2018/11/26 880 888 877 878 15,100
2018/11/22 886 890 875 886 24,200
2018/11/21 871 886 865 882 31,800
2018/11/20 866 888 866 882 42,800
2018/11/19 826 878 826 873 38,100
2018/11/16 855 855 824 827 19,100
2018/11/15 848 861 847 857 15,200
2018/11/14 864 867 847 852 31,400
2018/11/13 875 883 861 865 54,500
2018/11/12 859 885 857 881 68,200
2018/11/09 841 864 841 855 36,600
2018/11/08 845 853 845 850 23,800
2018/11/07 836 851 824 843 36,300
2018/11/06 838 845 826 836 17,100
2018/11/05 828 852 823 842 44,800
2018/11/02 811 832 807 831 63,800
2018/11/01 829 829 798 802 40,400
2018/10/31 846 846 813 821 35,200
2018/10/30 825 847 819 842 67,200
2018/10/29 837 854 812 813 86,100
2018/10/26 839 848 827 838 74,000
2018/10/25 845 848 832 837 54,000
2018/10/24 850 858 849 853 71,200
2018/10/23 847 866 841 850 120,500
2018/10/22 820 837 820 832 22,600
2018/10/19 820 837 817 833 39,500
2018/10/18 841 841 822 825 30,100
2018/10/17 844 844 831 836 22,300
2018/10/16 825 839 825 833 31,100
2018/10/15 838 848 833 834 51,700
2018/10/12 848 864 839 841 104,200
2018/10/11 804 851 801 848 134,100
2018/10/10 805 823 805 819 31,400
2018/10/09 819 819 799 804 24,900
2018/10/05 840 840 813 813 24,600
2018/10/04 850 853 839 843 24,900
2018/10/03 850 853 845 845 48,800
2018/10/02 849 851 842 845 92,500
2018/10/01 845 855 845 849 31,300
2018/09/28 857 859 847 847 32,900
2018/09/27 849 860 845 852 146,700
2018/09/26 838 853 836 847 109,900
2018/09/25 823 826 814 826 72,800
2018/09/21 805 826 798 823 90,500
2018/09/20 805 805 787 790 23,200
2018/09/19 767 810 767 796 94,500
2018/09/18 760 763 757 761 35,200
2018/09/14 757 764 755 761 50,500
2018/09/13 742 756 742 753 46,400
2018/09/12 752 752 738 744 45,000
2018/09/11 759 759 751 752 13,500
2018/09/10 757 761 750 759 22,000
2018/09/07 743 755 743 755 33,100
2018/09/06 750 752 741 748 37,500
2018/09/05 733 752 724 749 79,800
2018/09/04 737 737 722 724 16,600
2018/09/03 736 740 727 733 20,500
2018/08/31 754 758 730 734 45,600
2018/08/30 783 783 752 759 46,200
2018/08/29 786 787 773 773 21,100
2018/08/28 788 789 782 784 18,900
2018/08/27 774 785 774 779 22,200
2018/08/24 755 772 755 769 53,300
2018/08/23 743 756 743 754 77,500
2018/08/22 737 753 736 743 71,600
2018/08/21 740 753 739 741 36,500
2018/08/20 742 748 740 743 20,600
2018/08/17 741 754 736 742 36,000
2018/08/16 740 751 730 743 52,000
2018/08/15 725 752 724 748 80,400
2018/08/14 706 727 706 724 28,500
2018/08/13 721 725 700 705 51,600
2018/08/10 726 739 725 727 50,100
2018/08/09 735 743 728 732 65,000
2018/08/08 772 779 734 734 60,000
2018/08/07 764 775 764 772 15,200
2018/08/06 765 776 762 762 17,400
2018/08/03 791 792 770 771 27,600
2018/08/02 805 809 790 790 23,800
2018/08/01 813 813 802 804 24,900
2018/07/31 812 812 803 807 23,100
2018/07/30 808 817 803 812 36,400
2018/07/27 804 811 804 808 23,900
2018/07/26 790 803 789 801 27,500
2018/07/25 792 792 779 787 21,400
2018/07/24 778 788 775 777 19,800
2018/07/23 778 785 776 779 11,400
2018/07/20 783 786 777 778 6,700
2018/07/19 783 787 781 786 8,500
2018/07/18 784 791 782 785 13,000
2018/07/17 770 785 769 780 18,800
2018/07/13 767 773 767 771 12,200
2018/07/12 765 775 765 765 13,700
2018/07/11 771 771 763 765 15,800
2018/07/10 787 791 778 778 25,400
2018/07/09 776 783 775 780 14,100
2018/07/06 763 777 763 776 23,600
2018/07/05 781 783 763 763 29,100
2018/07/04 773 787 772 784 34,000
2018/07/03 790 800 770 773 80,600
2018/07/02 811 811 788 789 54,500
2018/06/29 821 824 805 814 39,800
2018/06/28 836 838 820 821 34,900
2018/06/27 825 844 825 839 43,200
2018/06/26 836 848 834 845 39,200
2018/06/25 852 857 838 841 79,800
2018/06/22 858 861 841 854 66,600
2018/06/21 865 867 861 863 34,900
2018/06/20 874 879 862 869 53,200
2018/06/19 875 890 872 874 45,400
2018/06/18 882 886 872 875 73,100
2018/06/15 895 896 882 884 43,700
2018/06/14 887 899 886 890 43,100
2018/06/13 886 893 882 891 48,100
2018/06/12 895 895 865 879 116,200
2018/06/11 892 894 889 893 31,900
2018/06/08 887 894 887 888 53,000
2018/06/07 890 891 887 891 22,700
2018/06/06 898 898 883 888 59,100
2018/06/05 898 900 893 900 27,400
2018/06/04 896 896 893 895 24,300
2018/06/01 899 899 891 893 30,800
2018/05/31 899 905 895 901 33,800
2018/05/30 893 899 886 897 27,600
2018/05/29 905 908 893 901 35,900
2018/05/28 890 899 886 896 34,900
2018/05/25 881 890 881 888 22,400
2018/05/24 886 889 882 882 28,800
2018/05/23 896 898 883 889 60,600
2018/05/22 895 904 895 896 32,000
2018/05/21 893 897 884 895 33,800
2018/05/18 885 889 879 888 54,900
2018/05/17 890 891 880 886 51,900
2018/05/16 893 894 882 889 36,200
2018/05/15 881 892 877 888 46,800
2018/05/14 895 895 872 878 77,200
2018/05/11 915 918 869 890 147,000
2018/05/10 983 983 893 919 61,900
2018/05/09 970 978 969 978 29,600
2018/05/08 956 970 952 969 27,400
2018/05/07 967 968 949 955 35,000
2018/05/02 942 958 935 958 21,400
2018/05/01 947 947 936 942 17,400
2018/04/27 957 957 939 949 23,500
2018/04/26 965 965 942 957 49,400
2018/04/25 966 970 958 963 32,600
2018/04/24 980 980 970 971 36,900
2018/04/23 989 992 980 983 21,800
2018/04/20 983 988 982 986 15,100
2018/04/19 969 988 969 984 26,600
2018/04/18 960 967 956 965 14,700
2018/04/17 954 963 954 955 12,600
2018/04/16 964 964 951 960 16,100
2018/04/13 962 964 955 961 30,300
2018/04/12 969 969 957 962 14,700
2018/04/11 965 965 949 959 21,400
2018/04/10 963 974 960 965 20,600
2018/04/09 952 965 948 963 22,600
2018/04/06 969 973 962 962 22,800
2018/04/05 970 975 958 968 33,500
2018/04/04 937 964 937 962 34,100
2018/04/03 922 936 920 930 26,200
2018/04/02 935 941 931 935 27,300
2018/03/30 923 936 915 931 30,100
2018/03/29 914 925 902 917 31,100
2018/03/28 892 901 887 899 30,800
2018/03/27 885 896 885 896 46,600
2018/03/26 870 874 856 873 32,700
2018/03/23 898 898 866 870 45,800
2018/03/22 890 905 890 905 39,300
2018/03/20 882 889 873 889 21,400
2018/03/19 899 899 875 882 35,400
2018/03/16 918 918 903 904 23,000
2018/03/15 921 922 911 911 22,600
2018/03/14 922 922 916 921 21,600
2018/03/13 904 919 902 919 38,100
2018/03/12 899 906 896 906 56,500
2018/03/09 906 906 892 895 39,300
2018/03/08 892 892 882 892 24,500
2018/03/07 887 894 879 884 31,200
2018/03/06 880 895 880 892 31,800
2018/03/05 876 882 866 869 40,700
2018/03/02 893 893 870 879 52,900
2018/03/01 922 923 901 902 50,000
2018/02/28 916 926 916 921 24,500
2018/02/27 919 925 916 924 28,600
2018/02/26 920 925 918 918 23,100
2018/02/23 919 923 915 920 22,900
2018/02/22 921 922 908 912 31,700
2018/02/21 920 927 917 921 23,300
2018/02/20 925 925 912 921 24,300
2018/02/19 909 923 909 921 35,400
2018/02/16 889 906 886 902 35,600
2018/02/15 883 898 875 887 43,200
2018/02/14 865 882 860 872 57,600
2018/02/13 917 917 869 871 85,700
2018/02/09 898 909 889 903 50,700
2018/02/08 971 971 930 937 53,400
2018/02/07 930 953 910 911 62,100
2018/02/06 936 946 898 907 101,700
2018/02/05 1,004 1,018 978 982 56,700
2018/02/02 1,040 1,041 1,020 1,030 31,600
2018/02/01 1,022 1,045 1,020 1,043 55,800
2018/01/31 1,002 1,038 1,002 1,013 66,800
2018/01/30 1,037 1,048 1,011 1,015 127,400
2018/01/29 1,002 1,041 1,002 1,023 93,100
2018/01/26 987 999 986 995 84,800
2018/01/25 984 984 974 979 36,200
2018/01/24 970 984 970 981 67,800
2018/01/23 958 974 958 970 57,100
2018/01/22 945 955 936 955 51,300
2018/01/19 945 952 945 945 39,500
2018/01/18 935 948 934 942 62,200
2018/01/17 934 937 927 927 45,500
2018/01/16 953 956 934 935 74,200
2018/01/15 958 958 946 953 35,200
2018/01/12 958 958 951 952 45,500
2018/01/11 939 955 939 955 48,100
2018/01/10 934 943 932 942 72,400
2018/01/09 937 942 931 932 66,400
2018/01/05 943 943 935 938 49,100
2018/01/04 945 945 925 937 86,700

このページの先頭へ