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

TOTO(5332)の株価時系列情報

TOTO(5332)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
2024/03/28 4,177 4,274 4,167 4,236 876,900
2024/03/27 4,170 4,335 4,162 4,243 1,567,400
2024/03/26 4,130 4,169 4,124 4,160 1,046,800
2024/03/25 4,148 4,159 4,122 4,128 689,200
2024/03/22 4,241 4,245 4,127 4,182 1,146,800
2024/03/21 4,258 4,265 4,192 4,244 873,700
2024/03/19 4,255 4,265 4,173 4,222 1,187,500
2024/03/18 4,299 4,325 4,254 4,271 893,400
2024/03/15 4,252 4,309 4,245 4,272 882,300
2024/03/14 4,246 4,276 4,206 4,252 827,900
2024/03/13 4,279 4,357 4,240 4,245 1,195,700
2024/03/12 4,145 4,273 4,093 4,273 1,301,400
2024/03/11 4,180 4,180 4,096 4,155 1,126,900
2024/03/08 4,153 4,160 4,100 4,132 860,700
2024/03/07 4,183 4,229 4,131 4,153 938,500
2024/03/06 4,170 4,223 4,141 4,222 954,000
2024/03/05 4,294 4,294 4,165 4,180 1,194,600
2024/03/04 4,189 4,298 4,176 4,289 1,663,600
2024/03/01 4,049 4,183 4,047 4,156 1,519,100
2024/02/29 4,060 4,081 4,000 4,049 1,639,200
2024/02/28 4,093 4,118 4,040 4,048 1,351,700
2024/02/27 4,090 4,105 4,033 4,062 1,255,900
2024/02/26 3,980 4,114 3,964 4,078 2,759,900
2024/02/22 3,759 3,925 3,755 3,910 2,484,200
2024/02/21 3,753 3,768 3,720 3,745 915,400
2024/02/20 3,707 3,750 3,696 3,728 1,085,300
2024/02/19 3,720 3,769 3,705 3,747 649,600
2024/02/16 3,675 3,717 3,642 3,690 1,119,900
2024/02/15 3,671 3,710 3,648 3,658 981,700
2024/02/14 3,700 3,715 3,646 3,649 1,191,800
2024/02/13 3,759 3,769 3,689 3,734 1,077,700
2024/02/09 3,720 3,788 3,720 3,755 1,077,600
2024/02/08 3,744 3,781 3,722 3,726 891,000
2024/02/07 3,742 3,761 3,723 3,743 958,500
2024/02/06 3,899 3,899 3,768 3,768 1,363,900
2024/02/05 3,955 4,007 3,921 3,922 1,011,700
2024/02/02 3,830 3,967 3,830 3,920 1,370,900
2024/02/01 3,908 3,914 3,767 3,809 2,256,700
2024/01/31 4,002 4,018 3,989 4,015 687,900
2024/01/30 4,032 4,056 3,998 4,009 508,500
2024/01/29 4,015 4,058 3,957 4,032 850,400
2024/01/26 3,986 4,048 3,973 4,008 1,141,100
2024/01/25 3,916 3,976 3,901 3,970 721,500
2024/01/24 3,965 4,007 3,922 3,940 820,300
2024/01/23 3,939 3,974 3,938 3,965 921,500
2024/01/22 3,907 3,975 3,904 3,941 857,300
2024/01/19 3,905 3,927 3,861 3,882 845,600
2024/01/18 3,834 3,911 3,825 3,857 1,153,900
2024/01/17 3,828 3,907 3,817 3,817 975,800
2024/01/16 3,851 3,873 3,794 3,803 686,100
2024/01/15 3,917 3,920 3,874 3,875 644,300
2024/01/12 4,007 4,007 3,895 3,918 1,017,300
2024/01/11 3,930 3,968 3,906 3,916 738,200
2024/01/10 3,890 3,938 3,868 3,902 824,400
2024/01/09 3,864 3,924 3,846 3,898 822,800
2024/01/05 3,863 3,864 3,823 3,824 647,800
2024/01/04 3,745 3,867 3,701 3,866 1,053,200
2023/12/29 3,686 3,718 3,683 3,713 456,000
2023/12/28 3,634 3,686 3,624 3,686 415,300
2023/12/27 3,624 3,675 3,620 3,654 604,100
2023/12/26 3,623 3,636 3,600 3,613 458,100
2023/12/25 3,634 3,644 3,623 3,627 305,100
2023/12/22 3,650 3,660 3,613 3,634 577,900
2023/12/21 3,658 3,662 3,623 3,639 586,400
2023/12/20 3,725 3,773 3,687 3,689 861,500
2023/12/19 3,659 3,693 3,637 3,686 640,000
2023/12/18 3,630 3,649 3,609 3,640 637,600
2023/12/15 3,602 3,644 3,586 3,633 1,260,100
2023/12/14 3,662 3,669 3,541 3,560 1,056,800
2023/12/13 3,670 3,680 3,641 3,648 536,900
2023/12/12 3,704 3,715 3,648 3,661 488,400
2023/12/11 3,643 3,678 3,619 3,659 586,600
2023/12/08 3,680 3,680 3,591 3,617 1,122,700
2023/12/07 3,740 3,776 3,701 3,716 649,600
2023/12/06 3,779 3,784 3,743 3,765 500,100
2023/12/05 3,773 3,805 3,751 3,751 578,300
2023/12/04 3,785 3,810 3,755 3,773 536,000
2023/12/01 3,822 3,822 3,774 3,776 403,300
2023/11/30 3,793 3,800 3,763 3,797 819,400
2023/11/29 3,803 3,831 3,783 3,790 468,900
2023/11/28 3,820 3,832 3,780 3,803 631,100
2023/11/27 3,839 3,846 3,801 3,832 490,300
2023/11/24 3,874 3,897 3,840 3,848 555,400
2023/11/22 3,839 3,865 3,825 3,841 457,100
2023/11/21 3,882 3,891 3,847 3,860 553,200
2023/11/20 3,910 3,948 3,886 3,910 428,800
2023/11/17 3,951 3,952 3,875 3,902 689,800
2023/11/16 3,940 3,956 3,909 3,954 511,000
2023/11/15 3,878 3,960 3,859 3,956 899,900
2023/11/14 3,881 3,892 3,818 3,818 491,700
2023/11/13 3,933 3,936 3,861 3,871 617,600
2023/11/10 3,891 3,943 3,887 3,936 800,600
2023/11/09 3,893 3,914 3,867 3,891 576,900
2023/11/08 3,850 3,896 3,839 3,877 876,600
2023/11/07 3,857 3,869 3,821 3,830 757,800
2023/11/06 3,790 3,847 3,780 3,837 948,400
2023/11/02 3,767 3,776 3,711 3,731 603,200
2023/11/01 3,687 3,752 3,675 3,719 1,198,500
2023/10/31 3,830 3,853 3,568 3,623 2,248,200
2023/10/30 3,668 3,705 3,612 3,632 1,016,800
2023/10/27 3,684 3,693 3,643 3,670 773,000
2023/10/26 3,637 3,666 3,619 3,628 679,700
2023/10/25 3,670 3,730 3,666 3,683 615,000
2023/10/24 3,629 3,671 3,605 3,657 612,500
2023/10/23 3,651 3,652 3,603 3,616 821,400
2023/10/20 3,700 3,703 3,668 3,674 595,600
2023/10/19 3,700 3,736 3,688 3,706 517,500
2023/10/18 3,776 3,785 3,720 3,727 490,900
2023/10/17 3,744 3,790 3,744 3,755 540,600
2023/10/16 3,781 3,781 3,711 3,712 543,400
2023/10/13 3,780 3,795 3,758 3,791 622,300
2023/10/12 3,811 3,824 3,791 3,807 680,500
2023/10/11 3,770 3,808 3,765 3,792 568,000
2023/10/10 3,819 3,828 3,791 3,794 652,200
2023/10/06 3,770 3,779 3,739 3,763 503,800
2023/10/05 3,781 3,803 3,738 3,786 887,400
2023/10/04 3,697 3,755 3,682 3,724 958,500
2023/10/03 3,863 3,863 3,726 3,734 1,331,400
2023/10/02 3,890 3,937 3,874 3,876 793,500
2023/09/29 3,824 3,874 3,815 3,863 1,124,600
2023/09/28 3,855 3,867 3,776 3,783 1,056,400
2023/09/27 3,844 3,906 3,835 3,895 676,400
2023/09/26 3,883 3,896 3,836 3,853 744,500
2023/09/25 3,839 3,902 3,839 3,880 1,077,900
2023/09/22 3,850 3,882 3,835 3,877 841,000
2023/09/21 3,946 3,970 3,905 3,906 659,300
2023/09/20 3,958 4,004 3,954 3,963 631,600
2023/09/19 3,971 4,008 3,948 3,965 678,000
2023/09/15 3,994 4,006 3,957 3,958 1,104,100
2023/09/14 3,916 3,932 3,895 3,919 827,700
2023/09/13 3,943 3,950 3,900 3,900 751,800
2023/09/12 3,960 3,985 3,921 3,938 678,400
2023/09/11 3,935 3,956 3,926 3,937 587,400
2023/09/08 3,987 3,996 3,928 3,936 998,000
2023/09/07 4,075 4,087 4,018 4,020 737,400
2023/09/06 4,074 4,088 4,061 4,071 458,200
2023/09/05 4,076 4,076 4,042 4,069 609,700
2023/09/04 4,010 4,094 3,993 4,094 879,400
2023/09/01 3,974 4,028 3,967 4,005 587,100
2023/08/31 3,991 4,022 3,986 3,995 743,700
2023/08/30 3,999 4,028 3,987 3,991 702,100
2023/08/29 3,930 3,985 3,921 3,985 570,300
2023/08/28 3,928 3,979 3,916 3,936 551,700
2023/08/25 3,874 3,930 3,869 3,906 831,800
2023/08/24 3,911 3,914 3,868 3,909 541,000
2023/08/23 3,840 3,925 3,830 3,920 629,600
2023/08/22 3,846 3,860 3,816 3,830 493,000
2023/08/21 3,856 3,866 3,813 3,842 587,600
2023/08/18 3,770 3,847 3,767 3,844 769,300
2023/08/17 3,826 3,826 3,762 3,818 1,040,200
2023/08/16 3,900 3,903 3,831 3,843 1,667,200
2023/08/15 4,071 4,084 3,950 3,951 1,704,500
2023/08/14 4,120 4,154 4,070 4,082 658,400
2023/08/10 4,010 4,116 3,994 4,116 758,300
2023/08/09 4,049 4,074 3,992 4,060 853,300
2023/08/08 4,080 4,093 4,053 4,070 642,400
2023/08/07 4,040 4,069 4,002 4,047 1,033,100
2023/08/04 4,148 4,165 4,082 4,089 1,141,800
2023/08/03 4,250 4,257 4,173 4,173 1,045,200
2023/08/02 4,300 4,324 4,256 4,276 860,800
2023/08/01 4,400 4,428 4,264 4,328 1,208,200
2023/07/31 4,433 4,433 4,360 4,371 1,081,900
2023/07/28 4,345 4,407 4,313 4,395 905,500
2023/07/27 4,403 4,410 4,351 4,410 576,600
2023/07/26 4,367 4,408 4,347 4,385 923,300
2023/07/25 4,293 4,354 4,255 4,350 1,078,200
2023/07/24 4,212 4,262 4,206 4,223 497,300
2023/07/21 4,237 4,250 4,206 4,224 344,500
2023/07/20 4,266 4,286 4,229 4,244 401,900
2023/07/19 4,275 4,290 4,255 4,290 513,400
2023/07/18 4,244 4,265 4,221 4,245 437,900
2023/07/14 4,200 4,260 4,200 4,222 583,200
2023/07/13 4,226 4,237 4,206 4,228 231,800
2023/07/12 4,250 4,251 4,193 4,209 426,000
2023/07/11 4,213 4,238 4,199 4,217 442,300
2023/07/10 4,207 4,234 4,186 4,198 619,900
2023/07/07 4,210 4,236 4,191 4,197 612,100
2023/07/06 4,290 4,300 4,237 4,240 591,800
2023/07/05 4,317 4,330 4,298 4,303 433,000
2023/07/04 4,343 4,344 4,309 4,332 411,300
2023/07/03 4,367 4,405 4,356 4,369 520,400
2023/06/30 4,318 4,332 4,288 4,325 657,700
2023/06/29 4,368 4,383 4,326 4,329 511,300
2023/06/28 4,312 4,367 4,301 4,365 515,100
2023/06/27 4,346 4,353 4,288 4,311 499,900
2023/06/26 4,318 4,350 4,293 4,332 758,400
2023/06/23 4,360 4,398 4,301 4,315 627,600
2023/06/22 4,364 4,390 4,351 4,361 351,200
2023/06/21 4,322 4,370 4,318 4,361 573,700
2023/06/20 4,400 4,400 4,314 4,353 807,300
2023/06/19 4,435 4,463 4,365 4,408 789,100
2023/06/16 4,437 4,451 4,390 4,434 1,074,400
2023/06/15 4,496 4,498 4,453 4,458 687,300
2023/06/14 4,400 4,512 4,385 4,497 944,100
2023/06/13 4,403 4,407 4,351 4,377 815,400
2023/06/12 4,365 4,395 4,347 4,383 527,700
2023/06/09 4,346 4,397 4,335 4,355 932,400
2023/06/08 4,420 4,430 4,326 4,343 868,900
2023/06/07 4,555 4,566 4,425 4,425 744,000
2023/06/06 4,490 4,553 4,449 4,542 683,500

このページの先頭へ