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 |
---|---|---|---|---|---|
2023/12/29 | 321 | 325 | 321 | 324 | 149,900 |
2023/12/28 | 319 | 322 | 318 | 322 | 214,000 |
2023/12/27 | 324 | 326 | 324 | 325 | 144,900 |
2023/12/26 | 325 | 326 | 323 | 324 | 107,800 |
2023/12/25 | 326 | 327 | 322 | 323 | 131,000 |
2023/12/22 | 323 | 327 | 323 | 326 | 268,600 |
2023/12/21 | 321 | 325 | 320 | 323 | 203,500 |
2023/12/20 | 328 | 328 | 322 | 324 | 196,200 |
2023/12/19 | 326 | 329 | 322 | 328 | 389,600 |
2023/12/18 | 315 | 325 | 313 | 324 | 753,000 |
2023/12/15 | 315 | 316 | 315 | 315 | 76,900 |
2023/12/14 | 315 | 317 | 315 | 315 | 114,000 |
2023/12/13 | 314 | 316 | 313 | 313 | 102,600 |
2023/12/12 | 314 | 316 | 314 | 314 | 55,100 |
2023/12/11 | 315 | 316 | 314 | 314 | 88,700 |
2023/12/08 | 316 | 317 | 313 | 314 | 159,700 |
2023/12/07 | 317 | 318 | 316 | 317 | 94,400 |
2023/12/06 | 318 | 320 | 317 | 319 | 169,600 |
2023/12/05 | 320 | 322 | 318 | 318 | 111,500 |
2023/12/04 | 320 | 324 | 319 | 320 | 110,800 |
2023/12/01 | 325 | 325 | 320 | 320 | 174,000 |
2023/11/30 | 324 | 326 | 322 | 324 | 198,300 |
2023/11/29 | 321 | 325 | 319 | 323 | 348,300 |
2023/11/28 | 316 | 318 | 316 | 318 | 76,900 |
2023/11/27 | 315 | 317 | 315 | 316 | 94,400 |
2023/11/24 | 316 | 317 | 314 | 316 | 107,300 |
2023/11/22 | 313 | 317 | 313 | 317 | 54,300 |
2023/11/21 | 315 | 317 | 312 | 316 | 196,200 |
2023/11/20 | 314 | 325 | 314 | 317 | 297,700 |
2023/11/17 | 311 | 314 | 311 | 314 | 102,300 |
2023/11/16 | 314 | 314 | 311 | 311 | 112,700 |
2023/11/15 | 315 | 315 | 310 | 312 | 122,600 |
2023/11/14 | 314 | 317 | 312 | 313 | 337,900 |
2023/11/13 | 316 | 316 | 312 | 313 | 37,700 |
2023/11/10 | 312 | 315 | 311 | 314 | 87,100 |
2023/11/09 | 314 | 315 | 312 | 315 | 97,200 |
2023/11/08 | 316 | 316 | 312 | 313 | 88,700 |
2023/11/07 | 315 | 316 | 314 | 314 | 48,300 |
2023/11/06 | 317 | 317 | 313 | 317 | 138,100 |
2023/11/02 | 317 | 317 | 313 | 313 | 67,500 |
2023/11/01 | 316 | 317 | 314 | 315 | 124,400 |
2023/10/31 | 309 | 315 | 308 | 315 | 105,500 |
2023/10/30 | 310 | 311 | 308 | 309 | 60,200 |
2023/10/27 | 308 | 311 | 308 | 311 | 151,700 |
2023/10/26 | 308 | 309 | 307 | 309 | 99,000 |
2023/10/25 | 310 | 310 | 307 | 309 | 80,700 |
2023/10/24 | 307 | 309 | 303 | 307 | 106,000 |
2023/10/23 | 308 | 310 | 307 | 307 | 60,100 |
2023/10/20 | 309 | 311 | 307 | 309 | 88,000 |
2023/10/19 | 309 | 311 | 308 | 309 | 59,300 |
2023/10/18 | 311 | 312 | 309 | 311 | 99,300 |
2023/10/17 | 311 | 313 | 309 | 310 | 76,600 |
2023/10/16 | 311 | 313 | 309 | 310 | 78,400 |
2023/10/13 | 313 | 315 | 312 | 313 | 109,300 |
2023/10/12 | 311 | 315 | 309 | 313 | 88,200 |
2023/10/11 | 314 | 315 | 310 | 311 | 88,300 |
2023/10/10 | 314 | 316 | 313 | 313 | 81,700 |
2023/10/06 | 311 | 315 | 311 | 314 | 73,500 |
2023/10/05 | 306 | 312 | 306 | 312 | 152,900 |
2023/10/04 | 305 | 308 | 303 | 305 | 277,300 |
2023/10/03 | 312 | 312 | 308 | 308 | 116,300 |
2023/10/02 | 317 | 318 | 312 | 312 | 149,000 |
2023/09/29 | 316 | 319 | 315 | 316 | 133,200 |
2023/09/28 | 316 | 317 | 313 | 315 | 165,200 |
2023/09/27 | 315 | 318 | 312 | 318 | 121,600 |
2023/09/26 | 318 | 318 | 315 | 316 | 102,900 |
2023/09/25 | 313 | 317 | 312 | 317 | 125,200 |
2023/09/22 | 310 | 313 | 309 | 312 | 130,400 |
2023/09/21 | 313 | 314 | 311 | 311 | 114,600 |
2023/09/20 | 313 | 314 | 312 | 314 | 140,600 |
2023/09/19 | 313 | 313 | 311 | 313 | 101,000 |
2023/09/15 | 310 | 313 | 310 | 312 | 108,900 |
2023/09/14 | 310 | 311 | 309 | 310 | 99,400 |
2023/09/13 | 310 | 311 | 308 | 311 | 102,300 |
2023/09/12 | 310 | 310 | 308 | 310 | 62,000 |
2023/09/11 | 311 | 312 | 308 | 308 | 71,400 |
2023/09/08 | 311 | 313 | 310 | 310 | 124,000 |
2023/09/07 | 313 | 313 | 311 | 311 | 92,300 |
2023/09/06 | 314 | 315 | 312 | 313 | 112,100 |
2023/09/05 | 313 | 314 | 312 | 314 | 84,000 |
2023/09/04 | 310 | 313 | 310 | 313 | 131,300 |
2023/09/01 | 310 | 311 | 308 | 310 | 109,700 |
2023/08/31 | 311 | 311 | 309 | 309 | 84,700 |
2023/08/30 | 308 | 311 | 306 | 311 | 121,300 |
2023/08/29 | 305 | 308 | 304 | 307 | 291,600 |
2023/08/28 | 305 | 306 | 304 | 305 | 165,500 |
2023/08/25 | 302 | 304 | 301 | 304 | 52,100 |
2023/08/24 | 303 | 304 | 301 | 304 | 76,100 |
2023/08/23 | 301 | 303 | 299 | 303 | 97,800 |
2023/08/22 | 301 | 301 | 299 | 300 | 144,100 |
2023/08/21 | 298 | 302 | 298 | 300 | 125,600 |
2023/08/18 | 295 | 298 | 294 | 297 | 204,700 |
2023/08/17 | 302 | 302 | 295 | 297 | 356,500 |
2023/08/16 | 307 | 307 | 302 | 302 | 212,800 |
2023/08/15 | 307 | 309 | 306 | 307 | 84,600 |
2023/08/14 | 310 | 310 | 305 | 306 | 239,400 |
2023/08/10 | 310 | 311 | 307 | 310 | 236,400 |
2023/08/09 | 311 | 319 | 307 | 310 | 672,700 |
2023/08/08 | 310 | 312 | 310 | 310 | 104,700 |
2023/08/07 | 310 | 311 | 308 | 310 | 99,600 |
2023/08/04 | 310 | 311 | 309 | 309 | 138,100 |
2023/08/03 | 310 | 311 | 308 | 310 | 194,100 |
2023/08/02 | 310 | 312 | 309 | 311 | 139,500 |
2023/08/01 | 312 | 312 | 310 | 311 | 74,900 |
2023/07/31 | 312 | 312 | 310 | 312 | 118,900 |
2023/07/28 | 310 | 311 | 309 | 311 | 229,900 |
2023/07/27 | 311 | 312 | 309 | 312 | 218,100 |
2023/07/26 | 310 | 311 | 308 | 311 | 99,500 |
2023/07/25 | 313 | 314 | 308 | 308 | 266,300 |
2023/07/24 | 310 | 313 | 310 | 313 | 205,500 |
2023/07/21 | 312 | 312 | 310 | 310 | 86,200 |
2023/07/20 | 311 | 312 | 310 | 311 | 93,200 |
2023/07/19 | 311 | 311 | 309 | 311 | 134,000 |
2023/07/18 | 308 | 311 | 308 | 310 | 163,200 |
2023/07/14 | 310 | 312 | 308 | 308 | 96,600 |
2023/07/13 | 308 | 309 | 306 | 309 | 307,400 |
2023/07/12 | 308 | 310 | 308 | 308 | 141,500 |
2023/07/11 | 310 | 311 | 307 | 308 | 211,600 |
2023/07/10 | 309 | 311 | 305 | 308 | 371,500 |
2023/07/07 | 305 | 310 | 304 | 308 | 392,400 |
2023/07/06 | 307 | 308 | 304 | 305 | 217,300 |
2023/07/05 | 307 | 308 | 305 | 307 | 195,200 |
2023/07/04 | 312 | 312 | 307 | 308 | 248,500 |
2023/07/03 | 312 | 313 | 310 | 312 | 218,400 |
2023/06/30 | 313 | 315 | 308 | 309 | 324,900 |
2023/06/29 | 314 | 317 | 312 | 314 | 501,800 |
2023/06/28 | 322 | 324 | 321 | 324 | 403,300 |
2023/06/27 | 322 | 323 | 319 | 322 | 282,900 |
2023/06/26 | 325 | 326 | 322 | 323 | 293,400 |
2023/06/23 | 327 | 328 | 322 | 325 | 423,700 |
2023/06/22 | 325 | 331 | 325 | 327 | 286,900 |
2023/06/21 | 327 | 329 | 325 | 326 | 257,200 |
2023/06/20 | 328 | 328 | 322 | 327 | 237,600 |
2023/06/19 | 325 | 328 | 322 | 328 | 220,200 |
2023/06/16 | 323 | 324 | 320 | 324 | 261,000 |
2023/06/15 | 320 | 336 | 319 | 323 | 771,800 |
2023/06/14 | 323 | 323 | 319 | 319 | 284,100 |
2023/06/13 | 323 | 323 | 320 | 323 | 160,800 |
2023/06/12 | 320 | 322 | 318 | 322 | 169,100 |
2023/06/09 | 317 | 320 | 317 | 317 | 370,100 |
2023/06/08 | 321 | 322 | 316 | 317 | 308,600 |
2023/06/07 | 321 | 323 | 320 | 321 | 200,800 |
2023/06/06 | 324 | 324 | 320 | 320 | 235,600 |
2023/06/05 | 325 | 327 | 324 | 325 | 114,300 |
2023/06/02 | 320 | 324 | 319 | 322 | 157,700 |
2023/06/01 | 322 | 323 | 318 | 319 | 242,200 |
2023/05/31 | 326 | 327 | 323 | 324 | 252,000 |
2023/05/30 | 327 | 329 | 324 | 327 | 103,000 |
2023/05/29 | 330 | 330 | 326 | 326 | 125,700 |
2023/05/26 | 331 | 331 | 325 | 326 | 119,400 |
2023/05/25 | 329 | 332 | 329 | 332 | 111,400 |
2023/05/24 | 328 | 331 | 328 | 329 | 82,000 |
2023/05/23 | 331 | 332 | 327 | 330 | 240,600 |
2023/05/22 | 332 | 332 | 330 | 332 | 81,900 |
2023/05/19 | 332 | 332 | 330 | 330 | 141,100 |
2023/05/18 | 334 | 334 | 330 | 332 | 126,100 |
2023/05/17 | 335 | 335 | 330 | 332 | 160,100 |
2023/05/16 | 331 | 335 | 330 | 335 | 208,600 |
2023/05/15 | 331 | 338 | 330 | 336 | 246,500 |
2023/05/12 | 331 | 332 | 329 | 330 | 78,100 |
2023/05/11 | 332 | 334 | 331 | 331 | 40,200 |
2023/05/10 | 335 | 335 | 332 | 332 | 70,500 |
2023/05/09 | 333 | 335 | 333 | 334 | 65,700 |
2023/05/08 | 332 | 335 | 330 | 333 | 140,100 |
2023/05/02 | 334 | 335 | 330 | 333 | 58,600 |
2023/05/01 | 335 | 335 | 330 | 334 | 109,900 |
2023/04/28 | 330 | 332 | 327 | 332 | 84,900 |
2023/04/27 | 327 | 328 | 326 | 328 | 84,200 |
2023/04/26 | 328 | 332 | 327 | 327 | 149,800 |
2023/04/25 | 326 | 332 | 326 | 330 | 189,700 |
2023/04/24 | 322 | 326 | 322 | 325 | 221,400 |
2023/04/21 | 319 | 319 | 317 | 319 | 94,800 |
2023/04/20 | 317 | 319 | 317 | 318 | 60,500 |
2023/04/19 | 319 | 319 | 317 | 317 | 87,400 |
2023/04/18 | 319 | 319 | 317 | 319 | 56,000 |
2023/04/17 | 319 | 319 | 316 | 317 | 72,900 |
2023/04/14 | 318 | 319 | 317 | 319 | 63,800 |
2023/04/13 | 317 | 318 | 316 | 318 | 60,100 |
2023/04/12 | 316 | 317 | 315 | 317 | 66,000 |
2023/04/11 | 315 | 316 | 314 | 316 | 106,500 |
2023/04/10 | 315 | 315 | 312 | 314 | 84,500 |
2023/04/07 | 310 | 315 | 310 | 314 | 103,300 |
2023/04/06 | 311 | 312 | 309 | 310 | 89,400 |
2023/04/05 | 318 | 318 | 311 | 311 | 92,600 |
2023/04/04 | 320 | 322 | 318 | 319 | 160,700 |
2023/04/03 | 319 | 322 | 317 | 321 | 117,100 |
2023/03/31 | 318 | 318 | 314 | 317 | 151,900 |
2023/03/30 | 315 | 318 | 314 | 317 | 148,100 |
2023/03/29 | 312 | 315 | 312 | 315 | 113,400 |
2023/03/28 | 313 | 313 | 311 | 311 | 59,800 |
2023/03/27 | 312 | 314 | 311 | 314 | 98,600 |
2023/03/24 | 310 | 312 | 308 | 312 | 126,100 |
2023/03/23 | 310 | 311 | 308 | 311 | 109,000 |
2023/03/22 | 309 | 310 | 308 | 310 | 138,600 |
2023/03/20 | 307 | 308 | 303 | 306 | 97,100 |
2023/03/17 | 308 | 309 | 307 | 307 | 82,900 |
2023/03/16 | 301 | 305 | 301 | 303 | 90,600 |
2023/03/15 | 303 | 308 | 303 | 308 | 92,100 |
2023/03/14 | 307 | 308 | 301 | 303 | 120,000 |
2023/03/13 | 309 | 310 | 305 | 310 | 130,500 |
2023/03/10 | 315 | 317 | 312 | 313 | 193,900 |
2023/03/09 | 317 | 318 | 315 | 317 | 185,000 |
2023/03/08 | 309 | 317 | 309 | 317 | 282,300 |
2023/03/07 | 309 | 311 | 309 | 309 | 95,900 |
2023/03/06 | 308 | 309 | 306 | 309 | 125,200 |
2023/03/03 | 308 | 308 | 306 | 308 | 63,100 |
2023/03/02 | 307 | 308 | 305 | 308 | 96,300 |
2023/03/01 | 305 | 307 | 305 | 307 | 73,000 |
2023/02/28 | 308 | 308 | 305 | 307 | 52,400 |
2023/02/27 | 307 | 307 | 305 | 307 | 58,000 |
2023/02/24 | 306 | 307 | 305 | 307 | 93,400 |
2023/02/22 | 305 | 307 | 304 | 306 | 63,900 |
2023/02/21 | 307 | 308 | 305 | 307 | 61,800 |
2023/02/20 | 307 | 308 | 305 | 306 | 64,900 |
2023/02/17 | 307 | 308 | 304 | 306 | 91,800 |
2023/02/16 | 306 | 306 | 304 | 306 | 47,600 |
2023/02/15 | 306 | 306 | 301 | 302 | 66,200 |
2023/02/14 | 307 | 307 | 303 | 306 | 115,300 |
2023/02/13 | 302 | 307 | 300 | 306 | 233,600 |
2023/02/10 | 299 | 303 | 299 | 302 | 72,600 |
2023/02/09 | 293 | 302 | 293 | 299 | 219,600 |
2023/02/08 | 293 | 305 | 293 | 295 | 543,800 |
2023/02/07 | 292 | 295 | 292 | 294 | 203,400 |
2023/02/06 | 292 | 293 | 291 | 293 | 112,400 |
2023/02/03 | 294 | 294 | 291 | 291 | 58,900 |
2023/02/02 | 293 | 297 | 292 | 294 | 97,800 |
2023/02/01 | 293 | 296 | 291 | 293 | 135,600 |
2023/01/31 | 293 | 293 | 291 | 293 | 128,900 |
2023/01/30 | 293 | 295 | 291 | 293 | 371,100 |
2023/01/27 | 292 | 293 | 291 | 292 | 74,200 |
2023/01/26 | 291 | 293 | 290 | 292 | 97,100 |
2023/01/25 | 291 | 292 | 290 | 291 | 97,100 |
2023/01/24 | 290 | 292 | 289 | 292 | 152,600 |
2023/01/23 | 289 | 290 | 287 | 289 | 136,400 |
2023/01/20 | 287 | 288 | 286 | 288 | 48,500 |
2023/01/19 | 283 | 288 | 282 | 287 | 94,400 |
2023/01/18 | 283 | 286 | 281 | 282 | 192,500 |
2023/01/17 | 280 | 283 | 280 | 283 | 110,300 |
2023/01/16 | 281 | 283 | 278 | 280 | 188,400 |
2023/01/13 | 285 | 286 | 281 | 282 | 100,400 |
2023/01/12 | 284 | 286 | 282 | 286 | 201,700 |
2023/01/11 | 285 | 287 | 283 | 286 | 87,100 |
2023/01/10 | 286 | 286 | 283 | 283 | 76,600 |
2023/01/06 | 284 | 286 | 282 | 285 | 146,100 |
2023/01/05 | 285 | 286 | 283 | 286 | 97,000 |
2023/01/04 | 289 | 289 | 284 | 284 | 199,100 |