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
2021/12/30 534 534 529 529 200
2021/12/29 529 534 527 533 500
2021/12/28 526 529 521 529 1,800
2021/12/27 530 530 526 526 1,900
2021/12/24 541 541 532 536 2,500
2021/12/23 535 535 530 535 3,100
2021/12/22 530 535 530 535 1,600
2021/12/21 530 530 525 530 2,800
2021/12/20 532 533 531 531 1,200
2021/12/17 537 537 531 532 1,500
2021/12/16 533 537 533 537 1,200
2021/12/15 535 541 533 533 1,500
2021/12/14 536 541 535 535 1,300
2021/12/13 545 545 541 541 1,500
2021/12/10 544 544 532 544 7,800
2021/12/09 542 545 542 545 3,100
2021/12/08 544 544 542 544 1,700
2021/12/07 544 544 542 544 1,500
2021/12/06 550 553 539 544 4,300
2021/12/03 550 550 538 546 4,900
2021/12/02 544 545 530 545 7,700
2021/12/01 528 538 526 538 1,800
2021/11/30 527 528 526 526 4,300
2021/11/29 528 533 528 528 1,400
2021/11/26 528 535 528 528 1,000
2021/11/25 536 536 528 528 3,500
2021/11/24 536 536 530 535 6,500
2021/11/22 539 539 535 536 2,800
2021/11/19 525 537 525 537 1,900
2021/11/18 529 529 524 525 900
2021/11/17 521 533 521 533 2,700
2021/11/16 531 531 521 522 19,900
2021/11/15 527 531 526 531 1,100
2021/11/12 529 532 527 527 1,400
2021/11/11 530 533 529 529 1,100
2021/11/10 532 533 530 530 6,300
2021/11/09 531 534 531 534 3,500
2021/11/08 529 534 529 529 1,200
2021/11/05 527 529 527 527 2,200
2021/11/04 526 528 526 527 2,400
2021/11/02 526 527 526 527 13,700
2021/11/01 530 539 527 528 5,100
2021/10/29 532 532 530 530 600
2021/10/28 535 535 527 529 7,500
2021/10/27 544 545 535 535 3,100
2021/10/26 536 540 536 540 1,900
2021/10/25 541 541 536 536 2,100
2021/10/22 539 539 533 538 2,600
2021/10/21 531 533 530 533 1,200
2021/10/20 532 533 530 531 3,800
2021/10/19 536 536 534 534 600
2021/10/18 534 537 534 536 1,800
2021/10/15 538 538 537 537 600
2021/10/14 534 538 534 538 600
2021/10/13 537 537 535 535 2,800
2021/10/12 541 541 536 536 2,600
2021/10/11 542 542 533 541 6,300
2021/10/08 540 545 537 545 3,100
2021/10/07 532 538 532 538 1,800
2021/10/06 531 538 527 532 6,400
2021/10/05 529 535 529 531 1,800
2021/10/04 537 543 530 530 2,200
2021/10/01 541 541 535 537 1,600
2021/09/30 537 542 537 542 800
2021/09/29 537 547 537 539 2,100
2021/09/28 535 537 533 537 3,200
2021/09/27 536 538 534 535 1,500
2021/09/24 545 545 532 536 3,800
2021/09/22 550 550 535 537 6,700
2021/09/21 548 550 544 550 4,000
2021/09/17 540 549 540 548 900
2021/09/16 548 550 541 541 1,200
2021/09/15 540 548 539 547 2,900
2021/09/14 544 544 540 540 1,500
2021/09/13 545 548 541 545 7,000
2021/09/10 549 549 542 546 10,700
2021/09/09 539 550 537 549 11,200
2021/09/08 534 538 534 536 1,500
2021/09/07 532 533 532 533 600
2021/09/06 532 535 531 532 1,900
2021/09/03 533 533 531 532 1,300
2021/09/02 530 533 530 533 200
2021/09/01 534 534 528 533 3,300
2021/08/31 530 536 529 534 1,100
2021/08/30 530 530 530 530 1,500
2021/08/27 528 538 528 530 2,400
2021/08/26 527 534 527 530 1,700
2021/08/25 531 531 510 527 5,700
2021/08/24 534 534 530 534 500
2021/08/23 537 537 528 534 3,000
2021/08/20 525 526 519 521 1,500
2021/08/19 525 528 525 528 700
2021/08/18 530 530 525 525 1,000
2021/08/17 532 532 528 531 1,400
2021/08/16 526 535 525 532 1,600
2021/08/13 527 535 527 535 2,300
2021/08/12 527 527 525 527 6,300
2021/08/11 521 526 521 525 600
2021/08/10 530 530 521 521 6,000
2021/08/06 515 520 511 520 3,000
2021/08/05 516 516 513 515 2,600
2021/08/04 519 519 514 516 3,500
2021/08/03 519 536 517 519 4,600
2021/08/02 517 540 517 519 10,800
2021/07/30 521 521 517 517 500
2021/07/29 515 521 514 521 800
2021/07/28 513 523 512 515 2,300
2021/07/27 515 516 513 514 1,700
2021/07/26 518 518 516 517 1,000
2021/07/21 523 523 518 518 2,500
2021/07/20 522 522 516 521 2,800
2021/07/19 512 513 512 513 1,600
2021/07/16 519 524 512 514 3,700
2021/07/15 520 525 519 519 2,200
2021/07/14 524 528 518 520 6,100
2021/07/13 529 529 523 524 3,200
2021/07/12 535 535 530 531 6,000
2021/07/09 528 535 523 535 5,200
2021/07/08 540 541 530 530 6,000
2021/07/07 538 538 533 538 1,300
2021/07/06 534 538 533 538 2,300
2021/07/05 536 536 531 534 1,900
2021/07/02 543 543 537 538 2,300
2021/07/01 545 545 541 543 400
2021/06/30 552 553 547 550 4,200
2021/06/29 549 550 541 550 5,000
2021/06/28 540 550 540 547 3,100
2021/06/25 538 541 533 541 4,200
2021/06/24 525 537 525 537 3,100
2021/06/23 538 538 523 523 3,500
2021/06/22 525 529 523 529 2,000
2021/06/21 530 530 521 525 2,400
2021/06/18 535 554 530 530 8,100
2021/06/17 545 545 532 534 2,800
2021/06/16 551 553 546 546 4,100
2021/06/15 542 549 542 549 2,400
2021/06/14 540 541 539 539 2,700
2021/06/11 534 540 534 540 1,000
2021/06/10 543 545 534 534 9,700
2021/06/09 553 554 544 552 16,400
2021/06/08 547 554 547 552 2,800
2021/06/07 542 549 540 549 2,700
2021/06/04 530 542 530 542 3,100
2021/06/03 543 544 530 530 10,400
2021/06/02 555 555 550 553 600
2021/06/01 556 556 548 556 4,900
2021/05/31 553 556 547 556 7,000
2021/05/28 555 556 551 556 2,800
2021/05/27 554 556 554 555 2,900
2021/05/26 554 555 548 555 5,400
2021/05/25 556 556 556 556 1,900
2021/05/24 555 556 555 555 2,200
2021/05/21 556 556 555 555 4,400
2021/05/20 550 556 549 556 6,800
2021/05/19 555 556 553 556 800
2021/05/18 551 556 550 556 5,400
2021/05/17 555 556 550 556 7,300
2021/05/14 545 560 545 555 8,800
2021/05/13 560 560 523 555 32,300
2021/05/12 563 570 542 565 23,700
2021/05/11 563 565 559 563 2,900
2021/05/10 570 570 564 567 11,800
2021/05/07 556 561 555 561 7,700
2021/05/06 556 556 550 556 5,700
2021/04/30 556 556 552 556 5,100
2021/04/28 555 558 551 558 12,100
2021/04/27 553 555 553 555 300
2021/04/26 555 556 553 556 1,200
2021/04/23 556 556 553 556 2,900
2021/04/22 557 557 556 556 2,800
2021/04/21 556 557 550 557 3,500
2021/04/20 557 557 554 557 900
2021/04/19 557 557 555 557 1,800
2021/04/16 552 557 552 557 3,100
2021/04/15 556 558 551 553 2,500
2021/04/14 553 556 553 556 300
2021/04/13 552 557 552 557 2,500
2021/04/12 556 557 552 552 8,100
2021/04/09 554 557 554 557 5,400
2021/04/08 555 557 554 554 2,600
2021/04/07 554 556 551 555 3,600
2021/04/06 553 555 553 555 1,800
2021/04/05 556 557 553 555 2,000
2021/04/02 552 558 552 556 5,200
2021/04/01 553 556 549 555 19,400
2021/03/31 553 564 549 555 8,500
2021/03/30 576 579 552 557 22,800
2021/03/29 562 565 541 541 45,100
2021/03/26 565 565 550 561 6,800
2021/03/25 553 564 553 561 12,200
2021/03/24 552 554 533 553 14,900
2021/03/23 560 560 551 552 7,000
2021/03/22 563 563 551 557 11,500
2021/03/19 553 559 553 554 7,600
2021/03/18 550 557 549 553 30,900
2021/03/17 546 551 546 551 2,700
2021/03/16 548 551 546 546 5,700
2021/03/15 550 551 548 550 4,600
2021/03/12 549 552 549 550 5,500
2021/03/11 550 552 550 552 2,600
2021/03/10 551 555 548 550 12,900
2021/03/09 554 556 550 556 8,700
2021/03/08 550 554 549 554 6,300
2021/03/05 550 552 548 550 2,400
2021/03/04 548 551 548 550 3,200
2021/03/03 546 551 546 550 5,700
2021/03/02 545 551 545 546 8,000
2021/03/01 550 552 535 551 11,200
2021/02/26 551 552 547 550 2,700
2021/02/25 545 552 542 552 18,500
2021/02/24 545 551 541 550 8,400
2021/02/22 537 551 537 551 11,500
2021/02/19 530 542 528 537 6,200
2021/02/18 548 549 528 530 18,500
2021/02/17 550 551 545 548 9,400
2021/02/16 552 552 543 550 7,100
2021/02/15 535 554 535 552 20,200
2021/02/12 534 540 532 540 8,500
2021/02/10 534 534 526 530 10,100
2021/02/09 515 535 515 535 9,300
2021/02/08 533 535 514 515 36,400
2021/02/05 523 530 516 527 20,900
2021/02/04 518 523 515 523 8,500
2021/02/03 506 523 499 515 14,300
2021/02/02 499 506 496 506 3,500
2021/02/01 498 501 496 496 2,900
2021/01/29 504 504 495 495 5,700
2021/01/28 502 503 495 496 7,900
2021/01/27 503 505 502 502 1,000
2021/01/26 507 507 503 503 1,400
2021/01/25 503 507 503 503 3,400
2021/01/22 503 506 503 503 4,100
2021/01/21 501 504 501 503 2,100
2021/01/20 500 504 500 501 1,800
2021/01/19 500 504 500 501 2,000
2021/01/18 500 504 500 500 1,400
2021/01/15 502 505 499 500 3,500
2021/01/14 499 502 498 502 1,700
2021/01/13 497 501 497 499 1,800
2021/01/12 508 508 496 496 12,600
2021/01/08 498 505 498 505 5,400
2021/01/07 497 499 496 496 1,700
2021/01/06 495 498 494 498 2,400
2021/01/05 495 495 494 495 1,600
2021/01/04 495 495 490 495 2,500

このページの先頭へ