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
2022/12/30 291 291 288 290 61,900
2022/12/29 287 290 286 290 137,800
2022/12/28 294 295 292 294 86,300
2022/12/27 294 295 292 294 91,700
2022/12/26 295 295 292 294 59,400
2022/12/23 292 295 292 295 78,100
2022/12/22 295 296 292 295 79,900
2022/12/21 293 297 291 292 97,300
2022/12/20 296 299 292 294 127,400
2022/12/19 295 297 295 296 24,000
2022/12/16 296 297 294 295 65,600
2022/12/15 298 299 296 298 46,600
2022/12/14 297 299 295 299 63,800
2022/12/13 296 298 295 296 44,200
2022/12/12 295 297 294 294 50,000
2022/12/09 294 295 292 295 89,000
2022/12/08 293 293 289 292 79,000
2022/12/07 290 294 290 293 66,000
2022/12/06 293 293 289 290 116,000
2022/12/05 295 295 291 294 101,000
2022/12/02 297 297 293 295 97,400
2022/12/01 299 299 296 297 59,800
2022/11/30 296 299 296 297 51,400
2022/11/29 297 298 294 298 47,100
2022/11/28 303 303 295 297 116,300
2022/11/25 303 303 300 302 103,600
2022/11/24 300 303 299 303 90,900
2022/11/22 298 300 296 298 84,500
2022/11/21 297 298 295 297 65,900
2022/11/18 290 296 290 295 117,700
2022/11/17 285 290 285 290 131,500
2022/11/16 291 291 284 285 325,700
2022/11/15 298 298 291 291 307,100
2022/11/14 304 304 296 299 258,800
2022/11/11 307 307 304 305 83,600
2022/11/10 305 306 304 306 56,200
2022/11/09 306 307 305 305 106,900
2022/11/08 305 306 304 306 57,500
2022/11/07 304 305 302 305 51,600
2022/11/04 304 304 302 302 91,500
2022/11/02 307 308 303 303 296,700
2022/11/01 307 308 305 308 47,500
2022/10/31 308 309 305 307 82,800
2022/10/28 305 308 304 308 284,500
2022/10/27 305 307 302 303 99,800
2022/10/26 307 307 304 307 67,600
2022/10/25 306 307 304 306 82,900
2022/10/24 307 307 303 303 141,900
2022/10/21 309 309 306 307 77,400
2022/10/20 307 309 307 308 51,400
2022/10/19 311 312 308 308 102,600
2022/10/18 310 313 309 310 48,100
2022/10/17 308 310 308 308 34,500
2022/10/14 310 311 307 310 83,800
2022/10/13 308 310 305 305 92,000
2022/10/12 306 311 306 309 63,800
2022/10/11 308 311 306 306 91,700
2022/10/07 307 311 307 308 66,800
2022/10/06 310 313 309 310 80,800
2022/10/05 313 314 309 311 91,600
2022/10/04 307 312 307 312 87,200
2022/10/03 303 305 301 303 53,400
2022/09/30 307 309 304 304 74,800
2022/09/29 308 312 307 309 74,300
2022/09/28 305 306 300 306 196,700
2022/09/27 307 307 305 307 98,500
2022/09/26 308 310 305 305 119,700
2022/09/22 309 311 308 311 61,500
2022/09/21 309 311 308 309 57,500
2022/09/20 314 316 310 312 89,200
2022/09/16 319 320 311 311 273,700
2022/09/15 307 310 307 308 46,000
2022/09/14 306 310 306 307 64,600
2022/09/13 311 313 308 311 52,400
2022/09/12 307 314 307 310 86,100
2022/09/09 305 310 305 306 76,600
2022/09/08 304 308 304 308 59,800
2022/09/07 305 306 302 306 114,700
2022/09/06 310 310 305 307 105,800
2022/09/05 310 310 306 307 48,500
2022/09/02 310 310 306 308 51,400
2022/09/01 309 311 307 307 80,900
2022/08/31 308 311 308 309 38,800
2022/08/30 308 311 308 309 36,200
2022/08/29 306 309 305 307 79,600
2022/08/26 311 312 308 310 39,300
2022/08/25 307 310 306 310 33,000
2022/08/24 306 307 304 306 112,300
2022/08/23 306 308 305 307 92,100
2022/08/22 309 309 306 308 69,100
2022/08/19 312 312 309 310 124,200
2022/08/18 312 313 310 311 65,400
2022/08/17 319 319 312 315 96,900
2022/08/16 319 319 314 316 124,600
2022/08/15 319 320 317 319 83,600
2022/08/12 318 320 316 318 127,400
2022/08/10 314 318 309 315 168,500
2022/08/09 317 322 305 313 357,800
2022/08/08 314 317 310 317 47,400
2022/08/05 310 316 310 316 40,900
2022/08/04 316 316 310 311 63,800
2022/08/03 317 317 311 314 47,900
2022/08/02 316 316 313 313 53,000
2022/08/01 316 317 313 316 71,100
2022/07/29 315 317 314 314 59,400
2022/07/28 318 319 315 319 62,500
2022/07/27 319 320 316 316 29,600
2022/07/26 319 319 316 319 25,100
2022/07/25 320 320 315 320 63,700
2022/07/22 318 320 317 319 66,900
2022/07/21 320 320 315 319 78,800
2022/07/20 320 322 316 321 241,300
2022/07/19 312 313 309 313 69,800
2022/07/15 311 311 308 311 67,700
2022/07/14 309 312 308 311 40,300
2022/07/13 308 309 306 309 108,000
2022/07/12 311 311 306 307 48,400
2022/07/11 314 315 312 314 71,000
2022/07/08 316 316 309 309 118,200
2022/07/07 313 313 308 311 89,400
2022/07/06 306 312 306 311 57,900
2022/07/05 307 312 307 309 90,800
2022/07/04 309 310 307 307 74,900
2022/07/01 310 310 305 309 114,500
2022/06/30 319 319 311 311 102,500
2022/06/29 311 321 307 321 267,200
2022/06/28 315 319 315 319 174,600
2022/06/27 319 319 316 317 107,400
2022/06/24 316 317 314 314 154,500
2022/06/23 311 314 311 314 62,800
2022/06/22 313 318 312 312 64,900
2022/06/21 309 313 309 312 75,900
2022/06/20 314 314 303 305 119,200
2022/06/17 310 316 308 313 178,900
2022/06/16 323 325 315 315 197,900
2022/06/15 324 327 320 324 182,800
2022/06/14 325 328 323 327 115,900
2022/06/13 330 332 327 331 114,500
2022/06/10 338 338 333 333 136,300
2022/06/09 341 341 336 339 100,600
2022/06/08 338 342 338 340 81,300
2022/06/07 339 341 338 338 53,500
2022/06/06 334 338 332 336 59,700
2022/06/03 337 338 335 336 66,700
2022/06/02 343 343 336 337 99,800
2022/06/01 341 345 340 345 97,700
2022/05/31 343 347 339 344 121,000
2022/05/30 335 345 334 345 200,300
2022/05/27 335 335 331 334 58,500
2022/05/26 331 335 331 334 60,300
2022/05/25 336 336 328 329 73,000
2022/05/24 337 337 331 335 62,100
2022/05/23 337 337 334 336 73,000
2022/05/20 331 335 330 335 78,200
2022/05/19 327 333 327 331 80,400
2022/05/18 332 332 327 332 84,000
2022/05/17 330 332 325 330 85,600
2022/05/16 325 332 324 329 135,100
2022/05/13 320 323 316 321 154,800
2022/05/12 320 321 316 320 72,600
2022/05/11 317 321 315 316 107,300
2022/05/10 319 320 317 319 46,900
2022/05/09 324 324 319 320 63,200
2022/05/06 318 325 317 325 100,800
2022/05/02 314 320 314 319 65,100
2022/04/28 318 318 310 315 112,100
2022/04/27 306 324 306 324 170,400
2022/04/26 314 314 308 310 46,600
2022/04/25 307 311 306 310 60,100
2022/04/22 310 310 306 309 77,400
2022/04/21 313 315 310 313 66,400
2022/04/20 314 315 312 313 42,800
2022/04/19 310 312 307 310 43,300
2022/04/18 311 311 306 309 78,500
2022/04/15 315 316 312 313 43,800
2022/04/14 314 315 312 315 35,700
2022/04/13 312 315 309 314 103,700
2022/04/12 317 318 313 314 85,100
2022/04/11 321 322 317 320 52,600
2022/04/08 325 325 317 322 113,000
2022/04/07 324 325 316 319 153,200
2022/04/06 324 331 321 329 199,500
2022/04/05 323 324 320 324 104,200
2022/04/04 321 323 320 321 97,400
2022/04/01 324 324 317 321 91,500
2022/03/31 323 324 318 318 119,900
2022/03/30 322 325 318 325 150,500
2022/03/29 320 321 317 321 103,200
2022/03/28 319 320 315 320 50,300
2022/03/25 320 320 315 317 71,800
2022/03/24 314 319 313 319 71,300
2022/03/23 320 321 315 317 101,500
2022/03/22 322 322 312 316 114,800
2022/03/18 315 320 312 320 88,400
2022/03/17 320 321 306 315 200,300
2022/03/16 309 318 305 318 234,200
2022/03/15 303 307 300 306 87,200
2022/03/14 301 303 299 299 95,400
2022/03/11 295 301 294 299 86,300
2022/03/10 301 301 295 301 149,800
2022/03/09 294 294 288 290 97,800
2022/03/08 291 296 289 292 130,600
2022/03/07 295 297 290 292 169,200
2022/03/04 299 303 297 301 123,000
2022/03/03 302 304 299 301 60,400
2022/03/02 300 302 299 299 71,900
2022/03/01 307 307 303 306 89,700
2022/02/28 303 305 300 304 114,000
2022/02/25 297 302 294 299 133,300
2022/02/24 291 298 291 295 159,100
2022/02/22 293 300 292 296 131,100
2022/02/21 295 297 292 297 71,700
2022/02/18 295 300 294 298 84,600
2022/02/17 294 304 294 297 241,200
2022/02/16 294 295 290 295 100,500
2022/02/15 293 294 290 291 91,300
2022/02/14 295 295 291 293 138,600
2022/02/10 300 300 295 299 113,900
2022/02/09 305 305 292 296 149,900
2022/02/08 305 309 302 303 120,600
2022/02/07 306 307 301 302 63,200
2022/02/04 300 307 298 305 75,200
2022/02/03 307 307 300 300 58,300
2022/02/02 298 307 297 306 144,300
2022/02/01 300 303 295 296 115,900
2022/01/31 287 299 287 299 99,300
2022/01/28 293 295 286 287 467,500
2022/01/27 298 299 288 289 153,500
2022/01/26 295 298 292 296 79,200
2022/01/25 301 301 293 294 137,400
2022/01/24 293 303 290 303 158,900
2022/01/21 285 295 285 295 152,200
2022/01/20 286 294 286 290 169,400
2022/01/19 294 296 288 288 154,100
2022/01/18 301 301 295 295 117,900
2022/01/17 306 306 298 299 76,900
2022/01/14 296 310 293 303 436,900
2022/01/13 301 302 298 298 84,500
2022/01/12 299 302 298 302 119,900
2022/01/11 299 299 290 296 159,500
2022/01/07 305 305 297 299 228,200
2022/01/06 307 307 301 303 186,200
2022/01/05 312 312 307 309 76,200
2022/01/04 311 312 308 311 83,700

このページの先頭へ