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
2022/12/30 492 493 492 493 400
2022/12/29 485 492 485 492 1,400
2022/12/28 484 490 484 484 2,100
2022/12/27 488 488 481 482 5,200
2022/12/26 493 493 489 489 1,700
2022/12/23 493 496 483 487 4,500
2022/12/22 492 492 485 489 5,000
2022/12/21 499 499 484 486 6,300
2022/12/20 497 500 489 500 3,600
2022/12/19 497 497 497 497 1,100
2022/12/16 500 500 497 497 800
2022/12/15 496 500 496 500 600
2022/12/14 495 500 493 500 1,600
2022/12/13 497 499 495 496 1,500
2022/12/12 505 505 497 497 7,100
2022/12/09 496 505 496 505 3,700
2022/12/08 492 498 492 496 1,500
2022/12/07 492 492 492 492 900
2022/12/06 499 499 485 492 10,000
2022/12/05 494 499 491 499 6,600
2022/12/02 495 495 487 489 6,300
2022/12/01 489 495 489 495 1,100
2022/11/30 490 492 488 489 4,000
2022/11/29 495 495 489 490 2,000
2022/11/28 489 498 489 497 1,100
2022/11/25 495 495 489 489 4,500
2022/11/24 495 496 490 490 2,200
2022/11/22 493 494 488 494 6,600
2022/11/21 486 492 486 492 3,900
2022/11/18 487 490 486 486 900
2022/11/17 488 491 487 487 3,100
2022/11/16 490 490 489 489 1,700
2022/11/15 491 491 490 490 2,000
2022/11/14 492 492 491 491 1,100
2022/11/11 493 493 492 492 2,600
2022/11/10 502 502 498 498 5,600
2022/11/09 499 503 497 503 4,300
2022/11/08 499 499 497 498 700
2022/11/07 498 499 494 499 3,000
2022/11/04 494 498 494 498 1,200
2022/11/02 493 497 493 497 1,000
2022/11/01 490 505 483 491 10,100
2022/10/31 495 495 490 491 1,600
2022/10/28 494 495 494 495 600
2022/10/27 496 496 494 494 800
2022/10/26 495 496 495 496 600
2022/10/25 497 497 495 495 2,700
2022/10/24 493 497 493 497 1,300
2022/10/21 496 496 493 493 2,500
2022/10/20 490 494 490 490 1,700
2022/10/19 499 499 488 488 1,900
2022/10/18 493 498 493 498 800
2022/10/17 498 498 493 493 400
2022/10/14 495 499 495 499 800
2022/10/13 495 495 494 495 500
2022/10/12 495 496 495 495 6,200
2022/10/11 500 500 496 496 5,900
2022/10/07 499 502 498 502 3,500
2022/10/06 498 499 498 499 700
2022/10/05 495 499 495 499 1,300
2022/10/04 483 496 483 495 1,100
2022/10/03 480 480 477 477 400
2022/09/30 476 492 476 480 900
2022/09/29 479 486 476 476 1,300
2022/09/28 480 485 480 485 4,100
2022/09/27 482 489 482 482 1,000
2022/09/26 488 488 482 482 6,800
2022/09/22 500 500 497 497 4,000
2022/09/21 500 502 498 502 3,900
2022/09/20 497 501 497 499 3,000
2022/09/16 503 503 501 501 900
2022/09/15 504 504 503 503 1,600
2022/09/14 503 504 503 504 1,600
2022/09/13 504 504 503 503 700
2022/09/12 503 504 503 504 6,500
2022/09/09 500 503 499 503 2,800
2022/09/08 498 500 498 498 1,000
2022/09/07 497 498 496 498 1,100
2022/09/06 497 497 496 497 700
2022/09/05 489 500 489 500 3,100
2022/09/02 490 499 485 489 4,200
2022/09/01 490 490 488 490 9,100
2022/08/31 497 507 494 502 3,500
2022/08/30 501 501 495 500 2,400
2022/08/29 501 501 494 501 5,700
2022/08/26 505 505 501 501 600
2022/08/25 507 507 502 505 2,500
2022/08/24 503 507 502 507 3,300
2022/08/23 505 505 503 503 2,100
2022/08/22 502 504 501 504 1,500
2022/08/19 496 502 496 502 500
2022/08/18 499 500 495 496 1,800
2022/08/17 497 501 497 501 1,300
2022/08/16 500 500 497 500 1,000
2022/08/15 501 501 499 500 600
2022/08/12 502 502 497 501 1,900
2022/08/10 501 502 500 502 5,700
2022/08/09 504 504 502 503 3,200
2022/08/08 503 504 501 501 2,300
2022/08/05 502 503 500 503 1,900
2022/08/04 498 503 498 503 600
2022/08/03 495 499 495 499 1,000
2022/08/02 499 499 495 495 1,400
2022/08/01 505 505 497 499 3,800
2022/07/29 505 506 501 506 1,600
2022/07/28 506 506 504 505 600
2022/07/27 504 506 504 506 500
2022/07/26 505 506 504 506 600
2022/07/25 508 508 503 505 2,600
2022/07/22 505 505 505 505 3,400
2022/07/21 500 505 500 505 2,000
2022/07/20 502 505 501 501 3,700
2022/07/19 496 502 496 502 600
2022/07/15 494 502 494 495 1,700
2022/07/14 496 502 496 500 800
2022/07/13 498 498 496 496 400
2022/07/12 497 501 497 498 1,100
2022/07/11 503 503 494 496 7,800
2022/07/08 494 504 494 504 2,600
2022/07/07 495 499 491 492 5,300
2022/07/06 492 495 491 495 2,600
2022/07/05 492 495 492 492 1,800
2022/07/04 505 505 488 495 10,000
2022/07/01 507 507 500 500 4,600
2022/06/30 507 507 499 499 5,600
2022/06/29 502 505 501 505 1,200
2022/06/28 503 505 503 505 400
2022/06/27 505 506 505 505 1,600
2022/06/24 509 509 500 503 2,500
2022/06/23 503 507 503 507 4,800
2022/06/22 502 503 500 503 2,500
2022/06/21 500 501 500 501 900
2022/06/20 502 502 501 501 600
2022/06/17 495 503 495 503 1,700
2022/06/16 506 506 495 495 5,400
2022/06/15 493 504 493 504 2,600
2022/06/14 497 497 493 493 600
2022/06/13 495 499 495 497 4,100
2022/06/10 493 496 493 496 7,700
2022/06/09 496 498 494 497 6,300
2022/06/08 495 496 491 496 2,500
2022/06/07 489 492 489 489 2,600
2022/06/06 489 489 488 489 1,200
2022/06/03 486 489 486 489 2,500
2022/06/02 486 489 486 488 800
2022/06/01 485 489 482 486 2,100
2022/05/31 483 483 480 480 800
2022/05/30 480 483 478 483 1,600
2022/05/27 476 480 476 480 800
2022/05/26 483 490 473 474 3,800
2022/05/25 482 483 478 482 3,700
2022/05/24 485 487 477 477 1,900
2022/05/23 483 487 478 487 4,100
2022/05/20 475 478 475 478 1,300
2022/05/19 474 479 473 475 1,200
2022/05/18 473 475 472 475 2,200
2022/05/17 476 486 473 473 4,000
2022/05/16 485 485 477 477 8,200
2022/05/13 471 490 471 485 1,900
2022/05/12 493 505 470 471 15,500
2022/05/11 494 504 492 492 2,500
2022/05/10 509 509 492 492 11,600
2022/05/09 503 509 502 509 3,400
2022/05/06 501 503 500 503 2,300
2022/05/02 503 503 499 499 2,000
2022/04/28 500 504 500 503 1,500
2022/04/27 504 504 500 500 2,000
2022/04/26 502 506 502 505 500
2022/04/25 509 509 502 502 3,200
2022/04/22 508 508 507 507 2,500
2022/04/21 503 506 502 506 1,000
2022/04/20 504 504 503 503 600
2022/04/19 502 504 502 504 400
2022/04/18 503 503 502 502 500
2022/04/15 501 503 501 503 700
2022/04/14 498 504 498 503 1,600
2022/04/13 499 501 497 498 2,100
2022/04/12 500 500 499 499 1,100
2022/04/11 504 508 500 500 8,100
2022/04/08 502 509 502 509 3,100
2022/04/07 502 505 500 500 4,500
2022/04/06 502 507 501 502 2,500
2022/04/05 501 506 501 502 2,700
2022/04/04 506 506 502 503 2,900
2022/04/01 507 511 506 506 1,700
2022/03/31 511 512 508 508 1,700
2022/03/30 515 523 508 511 4,200
2022/03/29 517 524 515 520 13,100
2022/03/28 520 522 517 517 6,500
2022/03/25 517 520 516 519 4,500
2022/03/24 514 517 511 516 4,900
2022/03/23 520 522 513 513 7,800
2022/03/22 515 522 513 518 4,000
2022/03/18 513 518 512 513 1,800
2022/03/17 518 520 500 513 8,600
2022/03/16 526 526 518 518 4,900
2022/03/15 525 528 525 526 1,600
2022/03/14 526 529 525 525 800
2022/03/11 529 529 525 529 800
2022/03/10 530 530 529 529 5,900
2022/03/09 521 530 521 530 3,700
2022/03/08 523 523 519 521 1,300
2022/03/07 523 527 521 523 2,700
2022/03/04 525 525 522 523 1,100
2022/03/03 519 527 517 526 2,100
2022/03/02 519 521 514 519 2,600
2022/03/01 525 525 520 523 1,900
2022/02/28 513 519 513 519 1,800
2022/02/25 529 529 509 514 9,200
2022/02/24 521 523 520 523 3,800
2022/02/22 529 529 521 523 5,500
2022/02/21 526 529 526 529 1,600
2022/02/18 526 530 525 527 1,500
2022/02/17 527 529 527 527 900
2022/02/16 529 529 527 527 1,200
2022/02/15 529 529 529 529 800
2022/02/14 525 529 525 529 1,400
2022/02/10 529 529 529 529 5,600
2022/02/09 526 530 526 530 3,700
2022/02/08 524 524 523 524 1,200
2022/02/07 524 525 524 524 1,200
2022/02/04 520 524 520 524 1,400
2022/02/03 523 525 518 520 7,100
2022/02/02 524 525 523 523 1,100
2022/02/01 525 530 524 524 1,300
2022/01/31 525 527 525 525 1,400
2022/01/28 526 526 526 526 700
2022/01/27 530 530 526 526 800
2022/01/26 525 530 525 530 400
2022/01/25 534 534 525 525 3,600
2022/01/24 533 533 523 530 3,000
2022/01/21 532 532 525 529 3,800
2022/01/20 525 530 525 530 1,000
2022/01/19 526 528 525 525 1,400
2022/01/18 526 528 526 528 1,200
2022/01/17 530 532 525 528 2,300
2022/01/14 525 537 525 527 2,100
2022/01/13 528 528 525 527 1,600
2022/01/12 529 532 527 527 1,100
2022/01/11 534 534 527 529 7,700
2022/01/07 528 535 528 535 2,700
2022/01/06 528 528 527 527 1,100
2022/01/05 530 530 528 528 3,000
2022/01/04 530 533 525 530 3,800

このページの先頭へ