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
2020/12/30 269 271 264 269 229,700
2020/12/29 263 269 262 269 183,600
2020/12/28 270 273 266 271 295,900
2020/12/25 270 273 269 270 122,200
2020/12/24 268 273 266 270 224,000
2020/12/23 266 267 264 266 119,300
2020/12/22 271 275 262 263 326,100
2020/12/21 274 276 270 270 184,200
2020/12/18 279 280 273 274 310,100
2020/12/17 282 282 279 279 259,600
2020/12/16 283 286 281 282 170,400
2020/12/15 287 288 281 283 164,300
2020/12/14 287 288 285 286 153,500
2020/12/11 284 285 282 284 138,700
2020/12/10 286 289 282 282 172,600
2020/12/09 281 285 280 285 132,000
2020/12/08 279 284 278 281 184,400
2020/12/07 283 284 279 279 150,400
2020/12/04 287 287 282 283 103,500
2020/12/03 283 287 280 287 242,700
2020/12/02 283 285 279 282 173,400
2020/12/01 282 286 279 284 134,500
2020/11/30 291 291 278 280 302,200
2020/11/27 287 290 285 289 171,400
2020/11/26 286 289 284 285 163,900
2020/11/25 292 295 286 286 301,600
2020/11/24 291 294 289 291 182,400
2020/11/20 286 289 282 287 180,600
2020/11/19 287 288 283 286 148,900
2020/11/18 287 289 281 285 196,800
2020/11/17 289 291 280 284 280,800
2020/11/16 277 289 276 289 322,900
2020/11/13 295 299 268 276 804,800
2020/11/12 302 303 294 298 225,600
2020/11/11 300 304 295 304 265,700
2020/11/10 310 310 294 297 717,100
2020/11/09 291 293 282 286 249,700
2020/11/06 288 288 282 288 173,300
2020/11/05 289 291 283 284 399,200
2020/11/04 283 290 282 288 178,900
2020/11/02 279 284 279 281 175,900
2020/10/30 291 291 277 279 235,300
2020/10/29 284 293 283 291 165,800
2020/10/28 301 301 290 292 266,700
2020/10/27 301 303 298 301 107,900
2020/10/26 300 306 300 304 218,900
2020/10/23 303 304 296 304 174,400
2020/10/22 302 304 296 298 205,300
2020/10/21 301 305 298 304 194,200
2020/10/20 308 311 296 298 501,400
2020/10/19 319 327 302 311 768,400
2020/10/16 324 355 310 326 2,346,100
2020/10/15 306 308 300 300 186,600
2020/10/14 313 313 306 308 128,800
2020/10/13 315 316 309 313 112,500
2020/10/12 310 314 305 314 160,100
2020/10/09 323 323 306 311 176,700
2020/10/08 313 324 313 318 201,500
2020/10/07 316 317 310 314 183,700
2020/10/06 321 322 315 319 173,700
2020/10/05 315 320 315 319 171,200
2020/10/02 332 332 311 312 379,300
2020/09/30 333 343 326 328 387,700
2020/09/29 322 332 322 331 175,600
2020/09/28 323 324 316 322 147,400
2020/09/25 314 322 314 322 203,500
2020/09/24 326 327 313 314 303,300
2020/09/23 334 334 323 329 255,000
2020/09/18 329 339 329 337 271,900
2020/09/17 338 341 331 333 230,400
2020/09/16 340 340 330 338 286,100
2020/09/15 343 343 330 337 352,700
2020/09/14 373 373 340 341 1,328,500
2020/09/11 325 345 320 343 482,200
2020/09/10 331 332 319 320 314,600
2020/09/09 317 326 313 324 300,800
2020/09/08 319 322 311 321 400,200
2020/09/07 300 332 300 313 813,800
2020/09/04 295 302 293 301 130,100
2020/09/03 307 307 300 301 98,300
2020/09/02 303 308 301 304 136,600
2020/09/01 305 307 298 305 186,700
2020/08/31 304 310 303 305 154,300
2020/08/28 305 312 296 303 376,100
2020/08/27 318 321 303 306 282,700
2020/08/26 318 318 311 316 131,500
2020/08/25 328 328 314 316 373,100
2020/08/24 301 315 298 313 307,500
2020/08/21 298 299 295 298 122,300
2020/08/20 302 302 291 296 310,900
2020/08/19 298 303 295 300 148,500
2020/08/18 300 303 294 296 219,700
2020/08/17 296 300 293 297 220,300
2020/08/14 292 294 287 294 237,400
2020/08/13 298 298 287 293 291,400
2020/08/12 296 296 287 296 315,000
2020/08/11 283 298 282 296 487,600
2020/08/07 290 292 276 282 472,300
2020/08/06 278 303 261 282 1,952,600
2020/08/05 271 271 263 270 326,100
2020/08/04 279 279 261 271 355,400
2020/08/03 264 269 254 264 333,500
2020/07/31 264 268 256 260 293,500
2020/07/30 279 280 268 270 220,400
2020/07/29 280 282 276 280 130,800
2020/07/28 288 288 279 281 208,000
2020/07/27 292 292 281 288 365,900
2020/07/22 300 303 296 298 274,500
2020/07/21 303 303 293 300 203,900
2020/07/20 300 305 295 301 156,100
2020/07/17 302 306 296 299 365,800
2020/07/16 321 327 308 309 233,700
2020/07/15 307 329 305 327 274,900
2020/07/14 311 311 298 300 548,700
2020/07/13 325 329 307 317 307,800
2020/07/10 338 338 320 320 142,700
2020/07/09 339 340 330 333 101,800
2020/07/08 343 343 337 340 63,800
2020/07/07 347 348 338 343 131,300
2020/07/06 345 353 341 347 166,700
2020/07/03 350 351 337 345 197,900
2020/07/02 362 362 350 350 151,700
2020/07/01 376 376 354 355 181,300
2020/06/30 375 380 370 377 196,700
2020/06/29 362 370 362 365 281,900
2020/06/26 382 385 377 383 361,200
2020/06/25 395 395 377 381 715,100
2020/06/24 404 406 400 400 172,300
2020/06/23 412 412 396 400 287,300
2020/06/22 409 417 402 404 358,600
2020/06/19 421 422 400 412 618,400
2020/06/18 408 446 403 418 856,600
2020/06/17 385 406 381 400 413,500
2020/06/16 372 387 367 387 492,200
2020/06/15 361 404 353 375 949,100
2020/06/12 331 362 330 362 376,400
2020/06/11 381 384 365 365 226,800
2020/06/10 380 387 378 382 132,800
2020/06/09 386 386 372 383 243,000
2020/06/08 370 383 368 383 288,200
2020/06/05 357 363 353 361 121,300
2020/06/04 360 366 352 355 161,000
2020/06/03 366 369 357 362 191,900
2020/06/02 360 368 360 365 156,600
2020/06/01 357 363 352 359 189,500
2020/05/29 350 361 347 355 167,700
2020/05/28 374 384 352 358 321,100
2020/05/27 380 395 361 372 731,600
2020/05/26 349 360 334 347 595,200
2020/05/25 305 320 305 319 239,500
2020/05/22 306 308 299 302 109,400
2020/05/21 307 311 301 305 136,100
2020/05/20 298 305 295 305 203,000
2020/05/19 303 303 295 299 238,700
2020/05/18 301 301 290 299 118,600
2020/05/15 298 302 286 300 196,700
2020/05/14 308 308 289 290 174,000
2020/05/13 306 311 303 309 153,300
2020/05/12 320 321 310 317 252,800
2020/05/11 279 308 279 308 322,900
2020/05/08 274 277 269 277 122,600
2020/05/07 272 279 267 267 194,600
2020/05/01 277 277 270 272 125,100
2020/04/30 268 282 265 280 266,100
2020/04/28 265 268 259 262 123,600
2020/04/27 265 267 260 264 111,400
2020/04/24 263 267 259 263 93,200
2020/04/23 254 262 253 262 86,000
2020/04/22 268 268 252 253 159,400
2020/04/21 278 278 263 268 201,500
2020/04/20 274 282 272 280 139,100
2020/04/17 264 271 263 267 163,500
2020/04/16 256 264 252 264 133,000
2020/04/15 267 267 257 258 192,100
2020/04/14 262 267 256 267 147,600
2020/04/13 264 265 256 262 173,100
2020/04/10 264 265 255 262 88,600
2020/04/09 265 267 257 263 152,800
2020/04/08 256 264 241 258 147,600
2020/04/07 248 257 240 255 221,000
2020/04/06 226 243 221 241 217,800
2020/04/03 239 243 226 231 148,100
2020/04/02 251 256 235 237 229,200
2020/04/01 265 271 255 259 135,300
2020/03/31 282 283 269 271 154,600
2020/03/30 280 295 270 282 155,700
2020/03/30 1 -> 2.00 分割
2020/03/27 571 587 557 561 90,900
2020/03/26 578 578 546 562 109,900
2020/03/25 640 640 566 593 127,100
2020/03/24 535 552 532 550 134,000
2020/03/23 475 513 454 505 246,100
2020/03/19 502 510 460 468 99,000
2020/03/18 569 569 501 503 128,500
2020/03/17 500 531 484 519 138,000
2020/03/16 540 548 514 517 95,100
2020/03/13 526 540 498 521 214,300
2020/03/12 598 601 568 576 151,400
2020/03/11 633 638 605 605 94,100
2020/03/10 604 640 588 636 138,300
2020/03/09 649 654 622 624 96,000
2020/03/06 703 704 675 677 95,800
2020/03/05 739 744 715 718 71,000
2020/03/04 720 746 718 732 61,500
2020/03/03 791 792 734 734 92,400
2020/03/02 706 780 706 764 108,800
2020/02/28 731 747 722 729 167,100
2020/02/27 796 802 772 775 95,700
2020/02/26 797 811 787 804 89,000
2020/02/25 818 832 815 818 90,300
2020/02/21 853 864 853 864 44,600
2020/02/20 890 892 853 859 117,800
2020/02/19 873 890 868 877 79,900
2020/02/18 903 910 872 872 119,200
2020/02/17 915 930 904 906 190,600
2020/02/14 908 914 881 900 173,500
2020/02/13 904 915 888 909 65,200
2020/02/12 925 930 903 906 63,900
2020/02/10 914 936 902 928 90,300
2020/02/07 999 1,000 928 929 221,000
2020/02/06 969 1,007 966 995 242,300
2020/02/05 953 963 943 950 117,000
2020/02/04 938 953 928 944 54,400
2020/02/03 921 951 921 938 80,700
2020/01/31 946 977 946 966 88,100
2020/01/30 944 969 919 952 255,600
2020/01/29 1,013 1,013 963 963 190,500
2020/01/28 985 1,017 981 1,009 153,400
2020/01/27 981 1,015 975 997 213,100
2020/01/24 1,068 1,068 1,005 1,019 211,800
2020/01/23 1,094 1,094 1,063 1,075 102,600
2020/01/22 1,097 1,098 1,075 1,080 111,200
2020/01/21 1,089 1,112 1,063 1,102 256,000
2020/01/20 1,113 1,114 1,072 1,094 218,100
2020/01/17 1,100 1,102 1,041 1,094 448,500
2020/01/16 1,073 1,118 1,060 1,075 824,500
2020/01/15 967 971 951 968 66,500
2020/01/14 982 982 959 969 89,200
2020/01/10 996 998 983 990 56,200
2020/01/09 1,005 1,030 985 1,000 171,800
2020/01/08 979 993 948 982 124,800
2020/01/07 937 996 937 991 158,500
2020/01/06 917 939 917 932 54,200

このページの先頭へ