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
2007/12/27 450 450 442 442 3,000
2007/12/25 452 452 444 450 40,000
2007/12/21 432 432 432 432 4,000
2007/12/20 433 433 432 432 2,000
2007/12/17 436 436 436 436 1,000
2007/12/14 449 449 449 449 1,000
2007/12/13 448 448 448 448 1,000
2007/12/12 449 449 449 449 1,000
2007/12/11 450 450 450 450 3,000
2007/12/10 475 475 465 465 4,000
2007/12/06 432 450 410 430 14,000
2007/12/05 431 431 431 431 1,000
2007/12/03 441 446 441 446 4,000
2007/11/30 422 437 422 433 5,000
2007/11/29 442 442 442 442 1,000
2007/11/28 422 422 422 422 1,000
2007/11/27 477 477 432 432 4,000
2007/11/22 460 460 460 460 4,000
2007/11/21 479 479 469 469 2,000
2007/11/20 465 465 444 444 11,000
2007/11/19 470 470 470 470 1,000
2007/11/16 465 465 465 465 1,000
2007/11/15 470 470 470 470 1,000
2007/11/14 470 470 470 470 5,000
2007/11/13 463 469 463 469 7,000
2007/11/12 469 469 469 469 6,000
2007/11/08 485 485 485 485 5,000
2007/11/05 476 476 476 476 1,000
2007/10/31 500 500 500 500 3,000
2007/10/30 500 500 500 500 7,000
2007/10/29 501 501 501 501 2,000
2007/10/26 504 504 495 495 2,000
2007/10/25 496 496 496 496 1,000
2007/10/22 486 486 486 486 1,000
2007/10/18 499 499 495 495 3,000
2007/10/16 480 500 480 500 9,000
2007/10/15 476 476 476 476 2,000
2007/10/11 494 494 494 494 1,000
2007/10/09 486 494 486 494 2,000
2007/10/03 502 502 501 501 2,000
2007/10/02 501 501 501 501 1,000
2007/10/01 500 515 500 501 3,000
2007/09/28 500 500 500 500 1,000
2007/09/27 500 500 500 500 6,000
2007/09/25 480 480 480 480 4,000
2007/09/21 480 480 480 480 1,000
2007/09/20 479 479 479 479 5,000
2007/09/19 480 480 480 480 1,000
2007/09/18 474 475 474 475 3,000
2007/09/14 479 479 479 479 1,000
2007/09/12 480 494 470 470 10,000
2007/09/04 505 505 505 505 3,000
2007/08/27 497 497 497 497 1,000
2007/08/24 494 494 490 490 2,000
2007/08/22 485 485 485 485 5,000
2007/08/20 480 481 480 481 5,000
2007/08/17 475 480 475 475 5,000
2007/08/15 485 485 480 480 7,000
2007/08/14 470 485 470 485 7,000
2007/08/08 485 485 485 485 2,000
2007/08/06 490 490 490 490 2,000
2007/08/02 485 490 485 490 3,000
2007/08/01 485 485 485 485 5,000
2007/07/25 487 487 487 487 1,000
2007/07/23 494 494 485 487 6,000
2007/07/19 485 485 485 485 2,000
2007/07/18 486 486 486 486 1,000
2007/07/17 487 487 487 487 2,000
2007/07/12 485 485 485 485 2,000
2007/07/10 490 490 490 490 3,000
2007/07/09 490 490 490 490 2,000
2007/07/06 492 492 490 490 5,000
2007/07/05 484 484 484 484 1,000
2007/07/04 484 492 484 492 4,000
2007/07/03 493 493 463 482 17,000
2007/07/02 495 495 495 495 1,000
2007/06/29 492 492 492 492 1,000
2007/06/27 504 504 504 504 1,000
2007/06/25 503 503 503 503 5,000
2007/06/22 490 498 490 498 2,000
2007/06/21 488 488 488 488 1,000
2007/06/20 483 485 483 485 2,000
2007/06/19 482 482 481 481 2,000
2007/06/18 483 483 482 482 2,000
2007/06/15 480 480 480 480 2,000
2007/06/14 482 482 482 482 1,000
2007/06/12 481 481 481 481 1,000
2007/06/08 481 481 481 481 1,000
2007/06/07 485 485 482 482 5,000
2007/06/05 480 485 480 485 3,000
2007/06/04 491 491 488 488 2,000
2007/06/01 493 499 490 490 4,000
2007/05/30 500 500 500 500 1,000
2007/05/29 495 495 495 495 2,000
2007/05/28 493 493 493 493 6,000
2007/05/25 515 515 513 513 10,000
2007/05/24 516 516 515 516 4,000
2007/05/23 516 516 516 516 2,000
2007/05/22 517 518 517 518 6,000
2007/05/21 518 518 517 517 5,000
2007/05/16 518 518 518 518 2,000
2007/05/15 518 519 518 519 2,000
2007/05/11 521 521 521 521 2,000
2007/05/10 517 520 517 518 13,000
2007/05/09 518 518 518 518 4,000
2007/05/08 519 519 518 518 6,000
2007/05/07 520 520 519 519 5,000
2007/05/02 519 519 519 519 1,000
2007/05/01 520 527 518 518 7,000
2007/04/27 518 518 518 518 3,000
2007/04/26 515 515 515 515 7,000
2007/04/25 516 516 516 516 1,000
2007/04/24 518 518 518 518 1,000
2007/04/23 514 516 514 514 6,000
2007/04/20 518 518 518 518 2,000
2007/04/19 515 516 515 516 9,000
2007/04/18 515 515 515 515 1,000
2007/04/17 516 518 516 518 5,000
2007/04/16 514 517 514 516 4,000
2007/04/13 515 515 512 512 5,000
2007/04/12 515 515 515 515 4,000
2007/04/11 513 513 512 512 7,000
2007/04/10 514 514 513 513 3,000
2007/04/09 514 514 512 512 2,000
2007/04/06 510 510 510 510 1,000
2007/04/05 514 514 514 514 1,000
2007/04/04 510 515 510 515 5,000
2007/04/03 510 511 508 508 13,000
2007/04/02 519 519 511 511 6,000
2007/03/30 510 510 508 510 5,000
2007/03/29 508 509 508 509 2,000
2007/03/28 511 511 508 508 4,000
2007/03/27 512 512 512 512 6,000
2007/03/26 510 512 507 512 5,000
2007/03/23 509 510 509 509 5,000
2007/03/22 502 507 502 507 3,000
2007/03/20 500 500 500 500 5,000
2007/03/19 512 512 512 512 1,000
2007/03/16 507 507 505 505 9,000
2007/03/15 507 511 507 511 3,000
2007/03/12 505 512 505 512 7,000
2007/03/09 505 505 505 505 1,000
2007/03/08 503 503 503 503 2,000
2007/03/07 505 505 503 503 5,000
2007/03/06 500 500 500 500 3,000
2007/03/05 503 503 495 495 8,000
2007/03/02 501 507 490 500 8,000
2007/03/01 502 502 501 501 4,000
2007/02/28 501 505 500 505 7,000
2007/02/27 513 513 513 513 4,000
2007/02/26 506 510 506 508 12,000
2007/02/23 509 509 501 506 5,000
2007/02/22 503 503 503 503 1,000
2007/02/21 508 508 507 507 3,000
2007/02/19 514 514 514 514 1,000
2007/02/16 509 509 508 508 5,000
2007/02/15 510 510 501 501 8,000
2007/02/14 502 502 502 502 1,000
2007/02/13 507 509 507 509 2,000
2007/02/09 502 503 502 503 2,000
2007/02/06 509 509 501 502 3,000
2007/02/05 500 510 500 510 4,000
2007/02/01 505 505 500 500 4,000
2007/01/31 505 505 505 505 1,000
2007/01/30 510 510 505 505 5,000
2007/01/29 505 505 505 505 1,000
2007/01/26 501 501 500 500 5,000
2007/01/25 503 503 503 503 3,000
2007/01/24 500 502 500 500 4,000
2007/01/23 501 501 500 500 6,000
2007/01/22 501 501 500 501 7,000
2007/01/19 505 505 500 503 7,000
2007/01/18 510 511 504 511 5,000
2007/01/17 500 500 500 500 1,000
2007/01/16 510 510 510 510 5,000
2007/01/15 505 506 504 506 6,000
2007/01/12 493 493 483 486 8,000
2007/01/11 486 486 486 486 1,000
2007/01/10 494 494 490 490 4,000
2007/01/09 497 497 497 497 3,000
2007/01/05 486 486 486 486 1,000
2007/01/04 486 486 486 486 2,000

このページの先頭へ