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

ＴＯＮＥ(5967)の株価時系列情報

ＴＯＮＥ(5967)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
1999/12/28 143 143 143 143 1,000
1999/12/27 142 142 142 142 2,000
1999/12/24 144 144 133 142 9,000
1999/12/22 144 144 144 144 3,000
1999/12/21 144 144 144 144 5,000
1999/12/20 138 144 135 144 5,000
1999/12/17 145 145 123 138 13,000
1999/12/16 147 147 145 145 8,000
1999/12/15 147 147 147 147 1,000
1999/12/14 146 164 146 164 2,000
1999/12/10 165 165 165 165 3,000
1999/12/08 169 169 169 169 1,000
1999/12/07 150 169 150 169 3,000
1999/12/06 150 169 150 169 3,000
1999/12/03 170 170 170 170 4,000
1999/12/02 170 170 170 170 1,000
1999/11/30 170 170 170 170 1,000
1999/11/29 170 170 170 170 3,000
1999/11/25 170 170 170 170 1,000
1999/11/18 170 170 170 170 2,000
1999/11/17 169 169 169 169 2,000
1999/11/12 166 166 166 166 10,000
1999/11/11 165 166 165 166 7,000
1999/11/10 165 165 165 165 6,000
1999/11/09 165 165 165 165 5,000
1999/11/08 165 165 165 165 8,000
1999/11/05 165 165 165 165 11,000
1999/11/04 163 165 161 165 28,000
1999/11/01 165 165 165 165 1,000
1999/10/29 177 177 177 177 4,000
1999/10/28 177 177 172 177 10,000
1999/10/26 175 175 167 167 4,000
1999/10/25 175 175 175 175 4,000
1999/10/22 170 173 169 173 7,000
1999/10/21 164 170 164 170 16,000
1999/10/20 164 164 164 164 1,000
1999/10/19 164 164 164 164 2,000
1999/10/15 164 164 164 164 1,000
1999/10/14 161 163 161 163 5,000
1999/10/13 175 175 175 175 1,000
1999/10/08 176 176 175 175 8,000
1999/10/06 176 195 176 195 6,000
1999/10/05 196 196 196 196 10,000
1999/10/04 196 196 196 196 5,000
1999/10/01 195 196 195 196 15,000
1999/09/30 195 195 190 195 14,000
1999/09/29 196 196 171 171 6,000
1999/09/28 196 196 191 196 8,000
1999/09/24 197 197 196 196 4,000
1999/09/22 196 196 196 196 6,000
1999/09/21 196 196 196 196 1,000
1999/09/20 215 215 215 215 45,000
1999/09/17 195 215 192 215 35,000
1999/09/16 174 193 174 192 26,000
1999/09/14 185 185 171 171 8,000
1999/09/13 193 193 193 193 4,000
1999/09/10 196 196 196 196 3,000
1999/09/09 194 195 194 195 10,000
1999/09/08 184 195 184 195 19,000
1999/09/07 195 195 185 185 14,000
1999/09/06 200 200 191 195 59,000
1999/09/03 230 235 202 215 471,000
1999/09/02 169 220 169 220 134,000
1999/09/01 161 170 161 170 30,000
1999/08/31 169 169 161 165 16,000
1999/08/30 158 170 158 165 124,000
1999/08/27 155 155 155 155 1,000
1999/08/26 158 158 158 158 1,000
1999/08/25 159 160 159 160 8,000
1999/08/24 160 160 160 160 2,000
1999/08/23 160 160 160 160 2,000
1999/08/20 156 160 156 160 3,000
1999/08/18 152 152 152 152 1,000
1999/08/17 152 156 152 156 3,000
1999/08/16 156 159 156 159 2,000
1999/08/13 156 156 156 156 2,000
1999/08/12 152 152 151 151 3,000
1999/08/09 150 150 150 150 2,000
1999/08/05 155 155 153 153 6,000
1999/08/04 156 156 156 156 1,000
1999/08/03 155 155 155 155 4,000
1999/08/02 159 159 159 159 1,000
1999/07/30 164 164 164 164 1,000
1999/07/29 161 161 161 161 1,000
1999/07/27 164 164 164 164 7,000
1999/07/26 161 164 160 164 23,000
1999/07/23 156 156 156 156 2,000
1999/07/22 160 160 152 152 7,000
1999/07/21 156 156 156 156 1,000
1999/07/19 156 156 156 156 6,000
1999/07/16 160 160 156 156 10,000
1999/07/15 165 165 160 160 11,000
1999/07/12 157 160 157 160 9,000
1999/07/09 157 157 157 157 2,000
1999/07/08 157 157 157 157 2,000
1999/07/07 157 157 148 157 13,000
1999/07/06 157 157 156 156 2,000
1999/07/05 155 155 155 155 3,000
1999/07/02 155 155 155 155 1,000
1999/07/01 153 160 153 160 2,000
1999/06/30 160 160 150 150 15,000
1999/06/29 155 158 155 158 3,000
1999/06/28 155 158 155 158 2,000
1999/06/25 159 159 156 157 6,000
1999/06/24 159 159 150 152 35,000
1999/06/23 156 156 156 156 1,000
1999/06/22 155 155 155 155 1,000
1999/06/21 152 152 152 152 1,000
1999/06/18 151 151 151 151 1,000
1999/06/17 150 150 150 150 3,000
1999/06/16 149 153 147 147 32,000
1999/06/15 148 148 148 148 8,000
1999/06/14 147 147 147 147 1,000
1999/06/11 148 148 145 145 25,000
1999/06/10 147 147 147 147 1,000
1999/06/09 146 146 146 146 1,000
1999/06/08 145 145 145 145 6,000
1999/06/07 144 145 144 145 3,000
1999/06/04 148 148 145 145 10,000
1999/06/03 148 148 148 148 1,000
1999/06/02 148 148 148 148 2,000
1999/06/01 148 148 148 148 1,000
1999/05/25 170 170 170 170 3,000
1999/05/24 160 171 160 171 29,000
1999/05/21 160 160 160 160 4,000
1999/05/20 160 160 160 160 3,000
1999/05/19 160 160 160 160 3,000
1999/05/17 160 160 160 160 3,000
1999/05/14 157 160 157 160 6,000
1999/05/11 160 160 156 156 11,000
1999/04/30 156 156 156 156 2,000
1999/04/26 159 159 155 155 5,000
1999/04/23 159 159 156 159 6,000
1999/04/22 155 155 155 155 6,000
1999/04/21 155 155 155 155 3,000
1999/04/19 155 155 155 155 3,000
1999/04/16 160 160 160 160 1,000
1999/04/15 160 160 160 160 2,000
1999/04/14 160 160 160 160 4,000
1999/04/12 163 163 161 161 6,000
1999/04/09 160 160 155 160 19,000
1999/04/08 160 160 159 160 7,000
1999/04/07 157 159 157 159 4,000
1999/04/06 159 159 155 155 3,000
1999/04/05 155 155 155 155 4,000
1999/04/01 141 141 141 141 1,000
1999/03/31 159 159 158 159 9,000
1999/03/30 140 160 140 160 12,000
1999/03/26 144 144 144 144 2,000
1999/03/25 152 155 152 155 3,000
1999/03/23 145 145 145 145 3,000
1999/03/19 143 143 143 143 2,000
1999/03/18 155 155 155 155 7,000
1999/03/16 145 145 143 143 4,000
1999/03/15 158 158 139 140 7,000
1999/03/12 139 159 139 159 36,000
1999/03/10 138 138 138 138 5,000
1999/03/08 135 135 135 135 1,000
1999/03/05 135 135 135 135 2,000
1999/03/04 131 135 131 135 3,000
1999/03/02 135 135 128 128 3,000
1999/02/25 139 139 135 135 2,000
1999/02/24 138 138 138 138 2,000
1999/02/23 139 139 139 139 3,000
1999/02/22 139 139 138 139 4,000
1999/02/19 136 139 136 139 2,000
1999/02/18 127 127 127 127 1,000
1999/02/17 136 136 136 136 2,000
1999/02/16 136 136 136 136 1,000
1999/02/15 136 140 136 140 17,000
1999/02/12 136 136 136 136 5,000
1999/02/10 136 136 135 136 10,000
1999/02/09 136 136 136 136 4,000
1999/02/08 135 135 135 135 7,000
1999/02/05 135 135 135 135 15,000
1999/02/04 136 136 128 136 8,000
1999/02/03 135 135 135 135 4,000
1999/02/02 134 135 134 135 5,000
1999/02/01 135 135 135 135 5,000
1999/01/28 137 137 137 137 2,000
1999/01/25 139 139 139 139 2,000
1999/01/21 125 125 125 125 1,000
1999/01/20 126 126 126 126 2,000
1999/01/19 123 123 123 123 1,000
1999/01/14 123 123 120 122 14,000
1999/01/13 127 127 123 123 2,000
1999/01/12 128 128 128 128 3,000
1999/01/11 129 129 128 128 7,000
1999/01/07 130 130 130 130 5,000
1999/01/06 125 130 123 130 3,000

このページの先頭へ