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

トーソー(5956)の株価時系列情報

トーソー(5956)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
2020/12/30 493 495 492 495 1,800
2020/12/29 491 495 490 493 2,300
2020/12/28 497 497 491 492 6,100
2020/12/25 497 497 493 497 3,500
2020/12/24 495 497 494 497 2,000
2020/12/23 498 498 495 495 3,600
2020/12/22 498 498 496 498 2,300
2020/12/21 498 500 498 499 1,500
2020/12/18 497 498 497 498 1,200
2020/12/17 500 500 497 498 2,600
2020/12/16 500 500 499 500 1,200
2020/12/15 500 500 499 500 800
2020/12/14 500 500 500 500 1,700
2020/12/11 500 500 498 500 2,600
2020/12/10 503 503 498 500 7,600
2020/12/09 499 500 499 500 3,800
2020/12/08 500 500 499 500 2,300
2020/12/07 501 501 497 500 5,800
2020/12/04 497 499 494 498 6,000
2020/12/03 503 503 498 500 7,900
2020/12/02 504 504 500 503 7,700
2020/12/01 495 498 495 498 1,700
2020/11/30 495 497 495 495 8,600
2020/11/27 497 497 494 494 1,900
2020/11/26 501 501 498 498 2,300
2020/11/25 503 503 502 503 3,000
2020/11/24 501 504 501 504 7,600
2020/11/20 504 504 501 504 3,000
2020/11/19 500 505 500 505 13,200
2020/11/18 497 505 496 505 7,200
2020/11/17 494 498 494 497 1,300
2020/11/16 493 500 493 499 2,400
2020/11/13 498 498 496 496 1,200
2020/11/12 503 503 501 501 800
2020/11/11 504 504 501 503 1,200
2020/11/10 508 508 501 503 7,600
2020/11/09 508 510 503 508 5,200
2020/11/06 501 508 501 506 900
2020/11/05 500 510 499 503 4,400
2020/11/04 498 500 496 496 1,300
2020/11/02 493 498 491 498 1,800
2020/10/30 494 498 491 492 2,100
2020/10/29 505 515 487 494 7,400
2020/10/28 511 515 505 515 1,500
2020/10/27 504 511 504 511 1,200
2020/10/26 507 510 506 510 1,600
2020/10/23 515 515 504 509 2,500
2020/10/22 515 515 510 515 3,800
2020/10/21 501 510 501 510 2,000
2020/10/20 500 502 499 501 1,500
2020/10/19 508 508 499 499 2,300
2020/10/16 508 508 508 508 100
2020/10/15 512 515 505 505 3,700
2020/10/14 513 514 512 512 800
2020/10/13 515 515 512 513 3,400
2020/10/12 514 514 510 513 6,700
2020/10/09 509 510 508 510 2,800
2020/10/08 508 511 508 509 4,100
2020/10/07 506 509 506 509 2,700
2020/10/06 502 504 502 503 800
2020/10/05 502 503 499 502 2,300
2020/10/02 502 502 496 502 800
2020/09/30 500 501 497 497 700
2020/09/29 499 500 496 499 600
2020/09/28 501 501 495 495 4,800
2020/09/25 500 500 496 499 3,800
2020/09/24 498 500 497 500 2,000
2020/09/23 500 500 496 498 3,200
2020/09/18 490 499 490 499 6,400
2020/09/17 499 499 498 498 400
2020/09/16 499 499 497 499 1,100
2020/09/15 498 500 498 499 1,300
2020/09/14 501 501 498 498 300
2020/09/11 500 503 498 503 1,200
2020/09/10 503 503 501 502 6,400
2020/09/09 502 503 501 503 2,200
2020/09/08 500 502 497 501 1,900
2020/09/07 495 499 495 497 1,900
2020/09/04 489 494 489 494 400
2020/09/03 492 493 487 493 600
2020/09/02 490 491 490 491 500
2020/09/01 485 487 485 487 700
2020/08/31 485 491 484 487 1,600
2020/08/28 495 495 492 492 500
2020/08/27 495 500 481 485 3,100
2020/08/26 493 503 493 502 1,000
2020/08/25 503 503 488 493 4,900
2020/08/24 496 502 496 501 1,700
2020/08/21 503 503 495 498 3,000
2020/08/20 495 497 495 497 600
2020/08/19 487 495 487 492 400
2020/08/18 495 495 488 490 400
2020/08/17 492 492 488 488 1,000
2020/08/14 493 493 492 492 600
2020/08/13 496 496 496 496 600
2020/08/12 497 497 495 496 600
2020/08/11 503 503 495 497 7,200
2020/08/07 497 500 497 500 3,800
2020/08/06 494 496 491 496 900
2020/08/05 479 494 479 493 1,300
2020/08/04 481 481 473 480 400
2020/08/03 486 486 473 473 2,100
2020/07/31 473 482 462 462 6,000
2020/07/30 482 486 480 481 1,800
2020/07/29 494 494 482 482 900
2020/07/28 494 494 486 494 400
2020/07/27 481 499 481 494 1,200
2020/07/22 500 500 480 480 4,200
2020/07/21 500 500 497 499 3,200
2020/07/20 497 498 496 498 1,700
2020/07/17 497 497 490 493 900
2020/07/16 492 495 490 490 800
2020/07/15 492 493 491 492 1,900
2020/07/14 499 499 493 493 300
2020/07/13 500 500 494 499 1,200
2020/07/10 500 500 493 495 7,200
2020/07/09 497 498 497 498 1,100
2020/07/08 494 497 494 497 2,400
2020/07/07 491 494 491 492 2,100
2020/07/06 493 493 490 490 800
2020/07/03 491 493 490 490 800
2020/07/02 492 493 490 493 1,800
2020/07/01 492 494 490 494 1,500
2020/06/30 498 498 488 497 6,700
2020/06/29 485 485 479 482 5,800
2020/06/26 478 479 475 479 2,000
2020/06/25 481 482 480 481 4,300
2020/06/24 477 479 477 479 900
2020/06/23 480 480 475 477 2,800
2020/06/22 475 480 473 480 1,000
2020/06/19 470 475 470 475 600
2020/06/18 479 479 474 475 2,000
2020/06/17 470 474 467 474 1,900
2020/06/16 471 471 465 470 5,700
2020/06/15 460 469 460 462 3,100
2020/06/12 460 465 455 462 4,500
2020/06/11 472 480 468 475 2,900
2020/06/10 471 474 470 471 8,600
2020/06/09 474 478 472 478 4,100
2020/06/08 469 474 469 472 3,500
2020/06/05 465 469 465 466 1,900
2020/06/04 464 466 463 465 1,000
2020/06/03 454 465 454 464 4,000
2020/06/02 458 458 453 453 2,100
2020/06/01 454 458 454 458 1,200
2020/05/29 456 456 454 454 1,200
2020/05/28 455 460 455 460 600
2020/05/27 457 457 453 455 1,200
2020/05/26 458 458 457 457 1,600
2020/05/25 458 458 457 458 2,900
2020/05/22 456 456 451 454 3,100
2020/05/21 454 456 454 456 1,500
2020/05/20 451 454 451 454 500
2020/05/19 459 459 450 452 4,300
2020/05/18 451 459 451 455 1,600
2020/05/15 460 462 451 451 3,000
2020/05/14 483 483 463 463 6,100
2020/05/13 467 512 464 478 18,700
2020/05/12 466 472 464 464 700
2020/05/11 473 474 465 466 7,300
2020/05/08 452 465 452 465 4,200
2020/05/07 440 452 440 452 1,600
2020/05/01 445 445 437 437 1,000
2020/04/30 432 445 432 442 2,000
2020/04/28 430 447 430 439 1,800
2020/04/27 440 440 428 433 2,800
2020/04/24 446 448 444 445 2,800
2020/04/23 440 440 433 438 3,600
2020/04/22 419 434 418 434 1,400
2020/04/21 416 425 416 425 1,400
2020/04/20 428 428 421 421 700
2020/04/17 416 420 415 420 1,500
2020/04/16 423 424 416 416 2,200
2020/04/15 425 428 420 422 1,500
2020/04/14 417 424 417 422 800
2020/04/13 424 425 415 415 1,700
2020/04/10 428 428 412 424 8,400
2020/04/09 407 420 407 420 3,400
2020/04/08 398 417 398 406 3,700
2020/04/07 385 401 385 398 4,700
2020/04/06 389 391 370 375 15,900
2020/04/03 395 398 393 393 2,600
2020/04/02 412 412 390 391 5,200
2020/04/01 411 412 398 412 6,600
2020/03/31 417 428 410 419 11,500
2020/03/30 436 445 431 431 7,500
2020/03/27 455 459 442 449 14,000
2020/03/26 455 464 455 455 3,800
2020/03/25 465 465 452 455 8,100
2020/03/24 444 450 439 450 3,300
2020/03/23 450 456 435 437 7,600
2020/03/19 427 438 421 438 5,100
2020/03/18 427 434 425 427 2,900
2020/03/17 395 409 395 405 3,300
2020/03/16 399 409 396 402 7,000
2020/03/13 405 411 399 399 14,300
2020/03/12 443 444 428 437 4,400
2020/03/11 440 449 438 438 2,200
2020/03/10 445 445 428 435 12,200
2020/03/09 453 461 442 446 8,100
2020/03/06 487 487 478 480 3,200
2020/03/05 482 490 482 487 2,100
2020/03/04 482 482 474 479 3,500
2020/03/03 480 484 480 482 1,800
2020/03/02 450 479 450 470 8,500
2020/02/28 480 481 461 464 9,500
2020/02/27 491 494 487 487 3,900
2020/02/26 492 500 492 497 1,900
2020/02/25 486 510 483 510 10,500
2020/02/21 519 519 516 519 3,500
2020/02/20 510 524 510 515 2,700
2020/02/19 503 512 503 508 2,600
2020/02/18 512 513 508 508 4,400
2020/02/17 526 528 511 512 6,700
2020/02/14 525 525 523 524 1,500
2020/02/13 523 525 522 523 2,500
2020/02/12 525 525 523 524 3,000
2020/02/10 525 525 522 525 9,900
2020/02/07 520 525 520 525 4,400
2020/02/06 520 520 518 520 2,100
2020/02/05 513 518 508 515 1,900
2020/02/04 510 510 505 506 3,400
2020/02/03 501 513 501 510 5,500
2020/01/31 505 522 505 512 11,900
2020/01/30 514 514 500 500 11,700
2020/01/29 512 516 512 514 2,000
2020/01/28 516 516 511 511 3,300
2020/01/27 516 519 515 516 2,400
2020/01/24 522 522 516 516 4,100
2020/01/23 516 520 515 520 5,200
2020/01/22 519 520 516 518 5,300
2020/01/21 517 518 516 518 1,800
2020/01/20 521 521 516 519 2,400
2020/01/17 516 518 515 518 2,000
2020/01/16 515 517 515 516 2,400
2020/01/15 519 519 515 515 4,000
2020/01/14 518 520 518 519 2,300
2020/01/10 520 520 517 517 9,900
2020/01/09 511 520 511 520 6,300
2020/01/08 508 510 507 509 2,700
2020/01/07 506 510 506 510 4,300
2020/01/06 505 505 502 505 4,100

このページの先頭へ