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
2021/12/30 311 311 307 308 95,300
2021/12/29 306 312 305 312 115,100
2021/12/28 310 313 309 313 134,600
2021/12/27 310 310 306 310 93,200
2021/12/24 312 312 309 309 99,400
2021/12/23 311 312 309 311 73,200
2021/12/22 309 310 304 310 109,900
2021/12/21 305 310 305 309 76,400
2021/12/20 312 312 304 305 253,600
2021/12/17 319 319 312 313 110,800
2021/12/16 322 322 316 319 76,700
2021/12/15 315 321 315 317 82,200
2021/12/14 319 321 313 317 92,200
2021/12/13 322 322 316 319 59,400
2021/12/10 323 323 317 318 115,300
2021/12/09 325 325 320 322 80,000
2021/12/08 329 331 323 325 137,500
2021/12/07 318 327 314 327 170,500
2021/12/06 315 317 312 315 87,300
2021/12/03 309 315 307 315 71,400
2021/12/02 305 313 304 305 132,500
2021/12/01 310 314 305 311 146,800
2021/11/30 316 323 312 312 175,200
2021/11/29 316 326 314 314 295,700
2021/11/26 340 340 329 332 280,300
2021/11/25 348 348 339 341 139,400
2021/11/24 343 346 340 346 103,900
2021/11/22 348 348 341 342 83,300
2021/11/19 348 348 341 348 109,800
2021/11/18 354 357 343 348 305,800
2021/11/17 362 367 354 357 213,300
2021/11/16 374 375 358 362 374,900
2021/11/15 355 377 354 371 870,400
2021/11/12 355 358 348 349 258,900
2021/11/11 348 355 345 352 130,100
2021/11/10 348 352 344 349 161,500
2021/11/09 339 351 339 347 151,900
2021/11/08 345 355 339 340 329,600
2021/11/05 345 345 340 344 136,000
2021/11/04 348 352 341 350 180,200
2021/11/02 346 349 345 347 68,300
2021/11/01 349 350 344 348 113,300
2021/10/29 342 347 340 346 75,400
2021/10/28 332 344 332 344 139,800
2021/10/27 334 335 332 335 34,700
2021/10/26 335 335 332 334 40,800
2021/10/25 338 338 332 333 51,100
2021/10/22 333 338 331 335 53,200
2021/10/21 338 338 334 335 51,800
2021/10/20 341 341 337 337 89,900
2021/10/19 340 342 337 339 77,200
2021/10/18 343 343 338 343 84,400
2021/10/15 339 343 338 342 78,700
2021/10/14 340 340 336 339 36,500
2021/10/13 344 344 336 339 121,100
2021/10/12 345 349 338 341 238,400
2021/10/11 336 338 334 338 68,500
2021/10/08 333 337 332 334 62,100
2021/10/07 334 338 331 333 55,800
2021/10/06 345 347 329 331 169,200
2021/10/05 342 348 336 342 131,100
2021/10/04 346 346 339 345 105,600
2021/10/01 345 350 337 342 154,300
2021/09/30 342 349 337 346 182,900
2021/09/29 333 343 333 341 152,400
2021/09/28 340 342 336 341 116,600
2021/09/27 341 347 341 342 115,300
2021/09/24 331 339 331 338 174,600
2021/09/22 336 337 319 323 428,600
2021/09/21 340 351 340 343 194,800
2021/09/17 338 351 334 351 334,800
2021/09/16 338 340 334 340 144,800
2021/09/15 328 337 328 337 166,200
2021/09/14 326 333 326 333 175,900
2021/09/13 320 325 316 325 92,200
2021/09/10 317 323 317 323 112,000
2021/09/09 321 323 315 318 85,600
2021/09/08 322 324 321 323 57,500
2021/09/07 324 324 320 324 128,500
2021/09/06 318 322 315 322 109,400
2021/09/03 310 317 309 316 105,300
2021/09/02 317 318 313 315 61,600
2021/09/01 318 319 315 319 36,400
2021/08/31 320 322 317 319 52,400
2021/08/30 320 324 318 321 87,200
2021/08/27 315 320 314 320 103,000
2021/08/26 312 317 310 317 79,300
2021/08/25 311 314 308 310 46,500
2021/08/24 311 313 309 312 69,500
2021/08/23 303 313 303 310 89,000
2021/08/20 303 307 297 300 131,800
2021/08/19 306 310 299 302 223,700
2021/08/18 303 313 303 308 129,700
2021/08/17 310 310 300 300 332,200
2021/08/16 320 320 310 311 242,000
2021/08/13 323 323 318 320 49,600
2021/08/12 325 327 322 324 82,400
2021/08/11 317 324 317 324 186,500
2021/08/10 313 317 312 314 149,600
2021/08/06 309 312 308 311 53,900
2021/08/05 311 312 307 309 50,300
2021/08/04 316 316 310 310 105,100
2021/08/03 319 320 316 316 54,200
2021/08/02 319 322 317 321 84,500
2021/07/30 321 321 314 314 82,600
2021/07/29 320 321 316 321 69,400
2021/07/28 318 320 315 318 85,000
2021/07/27 324 324 320 322 50,500
2021/07/26 325 325 320 324 59,600
2021/07/21 320 322 316 319 71,800
2021/07/20 319 320 315 316 62,600
2021/07/19 323 326 320 320 54,700
2021/07/16 320 327 320 326 63,700
2021/07/15 323 328 322 322 75,200
2021/07/14 324 328 323 325 65,200
2021/07/13 322 327 321 327 93,100
2021/07/12 320 325 318 321 88,100
2021/07/09 311 319 305 316 208,900
2021/07/08 328 328 314 314 230,400
2021/07/07 330 335 328 329 83,100
2021/07/06 337 337 332 333 55,000
2021/07/05 331 338 331 337 113,000
2021/07/02 328 338 325 335 107,200
2021/07/01 330 331 322 323 112,100
2021/06/30 331 335 326 326 109,700
2021/06/29 337 343 332 333 231,300
2021/06/28 343 346 340 344 254,100
2021/06/25 352 352 343 343 300,100
2021/06/24 335 360 330 348 629,000
2021/06/23 333 339 333 338 120,600
2021/06/22 328 338 328 335 138,100
2021/06/21 326 328 320 323 191,000
2021/06/18 341 343 329 329 267,700
2021/06/17 340 353 336 339 569,900
2021/06/16 341 346 339 342 132,400
2021/06/15 343 343 337 338 139,500
2021/06/14 343 343 340 343 73,600
2021/06/11 348 348 339 341 177,300
2021/06/10 344 350 340 346 112,900
2021/06/09 353 354 338 346 268,900
2021/06/08 348 353 348 348 117,800
2021/06/07 339 348 339 346 163,600
2021/06/04 338 341 337 338 52,000
2021/06/03 342 345 339 340 141,700
2021/06/02 331 344 331 342 130,000
2021/06/01 338 339 330 334 125,000
2021/05/31 334 342 332 335 187,700
2021/05/28 343 343 329 335 208,500
2021/05/27 345 348 338 338 186,700
2021/05/26 345 350 344 348 129,100
2021/05/25 354 354 343 344 207,900
2021/05/24 355 355 341 349 180,000
2021/05/21 348 355 346 350 338,500
2021/05/20 336 348 334 345 257,700
2021/05/19 325 341 320 338 360,200
2021/05/18 321 328 320 326 122,500
2021/05/17 320 327 315 318 137,200
2021/05/14 313 334 311 318 314,400
2021/05/13 311 316 306 306 143,300
2021/05/12 318 323 313 316 122,400
2021/05/11 322 324 318 318 126,800
2021/05/10 326 328 324 326 57,800
2021/05/07 321 329 321 326 70,600
2021/05/06 315 326 314 321 115,900
2021/04/30 316 318 316 316 73,800
2021/04/28 321 322 317 319 78,800
2021/04/27 327 328 321 322 87,500
2021/04/26 321 329 320 326 91,200
2021/04/23 320 327 318 321 81,600
2021/04/22 324 330 321 321 98,800
2021/04/21 330 330 311 320 269,100
2021/04/20 340 340 332 332 140,900
2021/04/19 342 344 340 340 85,700
2021/04/16 338 343 337 342 101,700
2021/04/15 343 346 336 338 131,000
2021/04/14 338 343 335 343 109,100
2021/04/13 346 347 340 340 93,600
2021/04/12 343 346 340 346 103,800
2021/04/09 339 344 339 342 113,800
2021/04/08 352 352 337 340 206,500
2021/04/07 350 355 347 353 160,600
2021/04/06 361 362 345 349 277,300
2021/04/05 348 355 343 353 324,200
2021/04/02 334 345 333 344 408,800
2021/04/01 337 366 326 329 1,820,000
2021/03/31 322 327 321 321 69,400
2021/03/30 321 324 318 322 92,400
2021/03/29 326 326 315 320 125,500
2021/03/26 322 325 320 324 73,100
2021/03/25 320 326 316 319 136,100
2021/03/24 313 320 303 314 272,100
2021/03/23 326 328 317 318 210,900
2021/03/22 325 328 320 326 117,500
2021/03/19 316 327 316 327 181,900
2021/03/18 318 323 317 320 129,400
2021/03/17 311 317 311 317 130,800
2021/03/16 313 314 310 314 86,100
2021/03/15 312 313 307 313 134,700
2021/03/12 309 309 304 308 108,700
2021/03/11 306 314 305 311 214,300
2021/03/10 306 306 300 306 135,100
2021/03/09 303 307 300 307 122,300
2021/03/08 300 306 298 300 232,800
2021/03/05 297 297 285 297 245,900
2021/03/04 299 302 288 298 272,300
2021/03/03 297 307 297 304 241,800
2021/03/02 306 306 294 296 167,800
2021/03/01 306 307 300 303 113,600
2021/02/26 301 304 298 298 160,700
2021/02/25 310 313 304 309 148,300
2021/02/24 305 317 302 307 542,500
2021/02/22 291 304 291 304 337,200
2021/02/19 291 292 285 290 216,500
2021/02/18 299 302 289 291 264,300
2021/02/17 302 303 295 301 180,400
2021/02/16 308 308 301 302 173,500
2021/02/15 308 310 302 304 159,100
2021/02/12 303 309 297 309 345,200
2021/02/10 289 303 289 300 284,800
2021/02/09 287 294 278 291 434,800
2021/02/08 286 301 285 295 674,400
2021/02/05 286 290 283 285 166,500
2021/02/04 282 285 280 284 130,900
2021/02/03 277 282 275 282 120,000
2021/02/02 272 276 270 276 132,800
2021/02/01 268 273 266 270 107,000
2021/01/29 275 276 268 269 120,000
2021/01/28 273 277 271 273 312,500
2021/01/27 275 278 275 277 80,900
2021/01/26 275 275 272 275 77,700
2021/01/25 271 276 269 275 154,800
2021/01/22 270 271 266 267 126,400
2021/01/21 271 273 267 270 162,200
2021/01/20 262 269 262 268 191,100
2021/01/19 261 264 260 262 123,100
2021/01/18 258 262 256 261 136,300
2021/01/15 259 261 257 259 131,600
2021/01/14 260 262 256 259 188,300
2021/01/13 260 261 258 260 152,600
2021/01/12 260 262 257 262 133,300
2021/01/08 257 260 255 260 135,300
2021/01/07 259 262 257 259 157,200
2021/01/06 253 259 253 259 155,100
2021/01/05 258 258 251 252 170,100
2021/01/04 266 266 257 258 269,700

このページの先頭へ