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
2018/12/28 2,300 2,460 2,300 2,460 2,500
2018/12/27 2,299 2,299 2,250 2,272 3,000
2018/12/26 2,120 2,220 2,120 2,164 10,200
2018/12/25 2,220 2,301 2,214 2,219 6,700
2018/12/21 2,397 2,401 2,255 2,270 7,200
2018/12/20 2,446 2,546 2,446 2,447 2,400
2018/12/19 2,484 2,508 2,406 2,445 3,600
2018/12/18 2,483 2,541 2,468 2,534 2,300
2018/12/17 2,570 2,580 2,559 2,560 5,500
2018/12/14 2,598 2,600 2,560 2,569 3,700
2018/12/13 2,696 2,696 2,596 2,596 6,200
2018/12/12 2,625 2,655 2,552 2,605 700
2018/12/11 2,654 2,675 2,620 2,621 2,400
2018/12/10 2,623 2,699 2,623 2,653 1,000
2018/12/07 2,655 2,716 2,616 2,662 2,500
2018/12/06 2,728 2,728 2,654 2,654 1,500
2018/12/05 2,732 2,750 2,728 2,728 700
2018/12/04 2,720 2,751 2,720 2,730 5,600
2018/12/03 2,740 2,740 2,720 2,737 3,200
2018/11/30 2,731 2,740 2,727 2,740 600
2018/11/29 2,726 2,740 2,726 2,728 1,200
2018/11/28 2,748 2,749 2,722 2,725 5,200
2018/11/27 2,849 2,864 2,815 2,848 11,000
2018/11/26 2,838 2,846 2,827 2,840 3,700
2018/11/22 2,813 2,813 2,800 2,810 1,700
2018/11/21 2,785 2,832 2,780 2,823 3,100
2018/11/20 2,848 2,848 2,790 2,790 3,600
2018/11/19 2,801 2,847 2,800 2,814 2,500
2018/11/16 2,824 2,824 2,785 2,799 3,900
2018/11/15 2,831 2,831 2,810 2,810 1,700
2018/11/14 2,893 2,894 2,830 2,830 2,000
2018/11/13 2,877 2,893 2,850 2,893 2,000
2018/11/12 2,900 2,932 2,890 2,892 1,500
2018/11/09 2,904 2,905 2,886 2,886 1,800
2018/11/08 2,912 2,933 2,905 2,905 1,400
2018/11/07 2,917 2,934 2,897 2,910 2,600
2018/11/06 2,898 2,944 2,890 2,918 3,200
2018/11/05 2,919 2,919 2,849 2,880 9,900
2018/11/02 2,897 2,947 2,880 2,880 2,900
2018/11/01 2,876 2,967 2,871 2,885 4,500
2018/10/31 2,800 2,878 2,792 2,878 3,300
2018/10/30 2,782 2,800 2,725 2,800 3,400
2018/10/29 2,831 2,831 2,724 2,750 4,500
2018/10/26 2,839 2,852 2,806 2,820 7,100
2018/10/25 2,890 2,890 2,791 2,815 3,100
2018/10/24 2,950 2,950 2,890 2,890 3,100
2018/10/23 2,912 2,940 2,897 2,900 3,400
2018/10/22 2,934 2,966 2,934 2,943 1,200
2018/10/19 2,923 2,996 2,919 2,954 3,300
2018/10/18 2,965 2,965 2,921 2,922 1,200
2018/10/17 2,921 2,994 2,910 2,951 14,100
2018/10/16 2,881 2,923 2,881 2,895 2,100
2018/10/15 2,907 2,961 2,871 2,871 8,900
2018/10/12 2,861 2,949 2,860 2,920 5,100
2018/10/11 2,898 2,949 2,861 2,889 5,900
2018/10/10 2,930 2,947 2,870 2,902 6,700
2018/10/09 2,908 2,944 2,850 2,926 5,300
2018/10/05 2,955 2,979 2,941 2,945 3,500
2018/10/04 2,980 2,987 2,940 2,955 2,800
2018/10/03 2,965 2,997 2,939 2,980 3,100
2018/10/02 2,970 2,994 2,950 2,993 6,700
2018/10/01 2,930 2,980 2,898 2,970 8,500
2018/09/28 2,900 2,950 2,892 2,896 5,000
2018/09/27 2,849 2,900 2,791 2,900 16,000
2018/09/26 2,823 2,844 2,793 2,793 3,400
2018/09/25 2,795 2,805 2,780 2,800 14,700
2018/09/21 2,766 2,810 2,756 2,795 4,400
2018/09/20 2,739 2,810 2,725 2,767 12,500
2018/09/19 2,692 2,764 2,692 2,740 5,500
2018/09/18 2,655 2,750 2,654 2,691 4,200
2018/09/14 2,675 2,675 2,675 2,675 400
2018/09/13 2,652 2,676 2,652 2,675 600
2018/09/12 2,666 2,669 2,643 2,650 20,800
2018/09/11 2,660 2,710 2,659 2,670 8,300
2018/09/10 2,653 2,725 2,627 2,656 3,200
2018/09/07 2,686 2,686 2,651 2,652 2,400
2018/09/06 2,678 2,750 2,655 2,676 3,400
2018/09/05 2,685 2,735 2,676 2,676 1,300
2018/09/04 2,726 2,726 2,676 2,686 2,700
2018/09/03 2,765 2,765 2,676 2,676 4,400
2018/08/31 2,690 2,715 2,675 2,715 2,400
2018/08/30 2,674 2,694 2,666 2,694 700
2018/08/29 2,650 2,700 2,650 2,675 2,600
2018/08/28 2,630 2,630 2,630 2,630 700
2018/08/27 2,711 2,711 2,630 2,630 2,400
2018/08/24 2,686 2,686 2,630 2,630 1,200
2018/08/23 2,599 2,633 2,575 2,586 800
2018/08/22 2,560 2,645 2,560 2,637 800
2018/08/21 2,605 2,647 2,570 2,589 2,500
2018/08/20 2,618 2,620 2,618 2,618 500
2018/08/17 2,627 2,627 2,620 2,620 400
2018/08/16 2,659 2,659 2,605 2,606 1,100
2018/08/15 2,625 2,659 2,611 2,658 1,000
2018/08/14 2,678 2,708 2,620 2,623 900
2018/08/13 2,653 2,700 2,641 2,700 2,900
2018/08/10 2,714 2,714 2,671 2,708 700
2018/08/09 2,671 2,671 2,671 2,671 300
2018/08/08 2,711 2,711 2,643 2,652 2,300
2018/08/07 2,716 2,716 2,640 2,711 2,800
2018/08/06 2,776 2,798 2,599 2,716 8,100
2018/08/03 2,797 2,797 2,766 2,780 1,100
2018/08/02 2,799 2,799 2,751 2,761 1,900
2018/08/01 2,760 2,780 2,746 2,780 800
2018/07/31 2,753 2,760 2,750 2,760 1,000
2018/07/30 2,754 2,799 2,744 2,752 800
2018/07/27 2,693 2,800 2,671 2,800 2,600
2018/07/26 2,696 2,696 2,662 2,693 2,900
2018/07/25 2,720 2,720 2,658 2,698 1,600
2018/07/24 2,710 2,727 2,696 2,710 1,300
2018/07/23 2,777 2,777 2,710 2,710 500
2018/07/20 2,687 2,776 2,687 2,776 300
2018/07/19 2,691 2,715 2,686 2,686 1,200
2018/07/18 2,691 2,749 2,682 2,710 700
2018/07/17 2,693 2,805 2,645 2,690 5,600
2018/07/13 2,702 2,704 2,604 2,667 7,000
2018/07/12 2,780 2,809 2,699 2,702 7,200
2018/07/11 2,809 2,809 2,780 2,780 2,300
2018/07/10 2,813 2,814 2,803 2,814 900
2018/07/09 2,818 2,818 2,801 2,814 1,800
2018/07/06 2,820 2,820 2,783 2,809 1,300
2018/07/05 2,800 2,820 2,791 2,820 900
2018/07/04 2,829 2,829 2,749 2,790 2,400
2018/07/03 2,811 2,829 2,800 2,829 2,500
2018/07/02 2,830 2,849 2,811 2,811 1,300
2018/06/29 2,800 2,829 2,781 2,828 2,000
2018/06/28 2,815 2,815 2,772 2,799 2,800
2018/06/27 2,800 2,850 2,772 2,772 3,900
2018/06/26 2,711 2,790 2,700 2,787 3,400
2018/06/25 2,712 2,790 2,696 2,712 9,200
2018/06/22 2,659 2,679 2,641 2,669 1,400
2018/06/21 2,646 2,690 2,632 2,671 2,300
2018/06/20 2,647 2,647 2,645 2,645 800
2018/06/19 2,662 2,662 2,645 2,645 800
2018/06/18 2,670 2,687 2,659 2,673 3,100
2018/06/15 2,663 2,708 2,661 2,670 1,900
2018/06/14 2,669 2,669 2,661 2,669 800
2018/06/13 2,684 2,684 2,668 2,668 800
2018/06/12 2,719 2,719 2,676 2,684 2,400
2018/06/11 2,694 2,720 2,681 2,683 3,000
2018/06/08 2,675 2,720 2,660 2,718 2,500
2018/06/07 2,652 2,689 2,651 2,660 1,500
2018/06/06 2,650 2,720 2,638 2,640 5,500
2018/06/05 2,620 2,633 2,610 2,626 3,200
2018/06/04 2,616 2,629 2,610 2,610 4,900
2018/06/01 2,743 2,743 2,610 2,612 11,200
2018/05/31 2,760 2,760 2,700 2,729 1,700
2018/05/30 2,803 2,819 2,760 2,760 2,300
2018/05/29 2,929 2,929 2,851 2,851 4,000
2018/05/28 2,899 2,994 2,899 2,956 3,100
2018/05/25 2,902 2,933 2,900 2,902 3,100
2018/05/24 2,942 2,977 2,936 2,936 2,700
2018/05/23 2,982 2,985 2,934 2,942 1,900
2018/05/22 2,982 2,996 2,980 2,985 1,200
2018/05/21 2,984 2,996 2,967 2,982 2,100
2018/05/18 2,984 2,995 2,980 2,995 1,300
2018/05/17 2,991 2,995 2,979 2,995 2,900
2018/05/16 2,982 2,990 2,980 2,990 1,100
2018/05/15 2,962 2,979 2,955 2,979 2,400
2018/05/14 2,896 2,960 2,895 2,960 2,500
2018/05/11 2,930 2,930 2,870 2,899 2,000
2018/05/10 2,906 2,933 2,906 2,929 3,100
2018/05/09 2,860 2,934 2,851 2,919 2,500
2018/05/08 2,825 2,850 2,824 2,850 3,000
2018/05/07 2,822 2,828 2,820 2,823 3,200
2018/05/02 2,810 2,828 2,806 2,828 1,600
2018/05/01 2,820 2,820 2,796 2,810 3,600
2018/04/27 2,800 2,813 2,781 2,809 3,600
2018/04/26 2,800 2,806 2,778 2,778 2,800
2018/04/25 2,781 2,781 2,775 2,778 1,500
2018/04/24 2,749 2,788 2,748 2,758 1,500
2018/04/23 2,788 2,799 2,686 2,749 5,200
2018/04/20 2,785 2,787 2,759 2,786 1,600
2018/04/19 2,793 2,793 2,755 2,757 3,000
2018/04/18 2,792 2,793 2,751 2,790 2,900
2018/04/17 2,787 2,788 2,749 2,788 2,600
2018/04/16 2,756 2,790 2,728 2,787 4,200
2018/04/13 2,791 2,961 2,751 2,756 17,600
2018/04/12 2,591 2,591 2,541 2,541 2,500
2018/04/11 2,568 2,591 2,560 2,591 600
2018/04/10 2,568 2,592 2,509 2,592 2,700
2018/04/09 2,594 2,596 2,553 2,596 1,600
2018/04/06 2,591 2,594 2,555 2,594 800
2018/04/05 2,576 2,592 2,540 2,590 2,100
2018/04/04 2,555 2,576 2,555 2,576 500
2018/04/03 2,576 2,576 2,575 2,576 500
2018/04/02 2,590 2,594 2,560 2,594 1,500
2018/03/30 2,545 2,592 2,545 2,590 900
2018/03/29 2,573 2,579 2,546 2,546 1,500
2018/03/28 2,582 2,598 2,566 2,595 500
2018/03/27 2,595 2,597 2,551 2,595 1,100
2018/03/26 2,590 2,595 2,539 2,595 2,400
2018/03/23 2,644 2,644 2,550 2,600 1,300
2018/03/22 2,640 2,642 2,590 2,642 2,600
2018/03/20 2,641 2,641 2,513 2,640 2,300
2018/03/19 2,563 2,649 2,560 2,645 2,000
2018/03/16 2,624 2,652 2,570 2,595 3,700
2018/03/15 2,472 2,680 2,472 2,655 5,700
2018/03/14 2,500 2,500 2,483 2,500 500
2018/03/13 2,475 2,499 2,441 2,499 4,200
2018/03/12 2,493 2,493 2,475 2,475 1,200
2018/03/09 2,461 2,477 2,461 2,477 300
2018/03/08 2,461 2,461 2,438 2,460 1,900
2018/03/07 2,443 2,470 2,439 2,460 1,800
2018/03/06 2,460 2,470 2,460 2,470 200
2018/03/05 2,477 2,478 2,438 2,438 1,600
2018/03/02 2,460 2,488 2,460 2,477 5,600
2018/03/01 2,458 2,494 2,458 2,494 1,100
2018/02/28 2,475 2,480 2,475 2,480 300
2018/02/27 2,480 2,494 2,470 2,490 3,000
2018/02/26 2,470 2,479 2,466 2,479 1,600
2018/02/23 2,470 2,470 2,470 2,470 900
2018/02/22 2,465 2,465 2,450 2,465 1,700
2018/02/21 2,480 2,480 2,455 2,465 2,200
2018/02/20 2,480 2,480 2,454 2,480 600
2018/02/19 2,480 2,480 2,438 2,480 2,700
2018/02/16 2,479 2,480 2,450 2,470 1,700
2018/02/15 2,489 2,489 2,479 2,480 800
2018/02/14 2,447 2,449 2,440 2,449 600
2018/02/13 2,446 2,450 2,438 2,447 4,200
2018/02/09 2,442 2,450 2,440 2,446 1,300
2018/02/08 2,498 2,498 2,445 2,492 1,400
2018/02/07 2,525 2,549 2,495 2,499 1,300
2018/02/06 2,565 2,565 2,481 2,483 2,800
2018/02/05 2,570 2,593 2,567 2,593 1,200
2018/02/02 2,599 2,617 2,571 2,572 1,100
2018/02/01 2,580 2,599 2,578 2,599 5,600
2018/01/31 2,575 2,580 2,575 2,580 200
2018/01/30 2,611 2,611 2,573 2,573 1,600
2018/01/29 2,619 2,639 2,601 2,606 2,000
2018/01/26 2,619 2,619 2,619 2,619 500
2018/01/25 2,615 2,615 2,601 2,605 1,500
2018/01/24 2,597 2,600 2,585 2,600 16,500
2018/01/23 2,598 2,598 2,570 2,593 2,400
2018/01/22 2,620 2,620 2,560 2,597 11,500
2018/01/19 2,601 2,601 2,601 2,601 200
2018/01/18 2,632 2,637 2,602 2,602 2,900
2018/01/17 2,650 2,651 2,636 2,650 4,900
2018/01/16 2,679 2,679 2,650 2,650 5,200
2018/01/15 2,650 2,683 2,650 2,679 2,400
2018/01/12 2,729 2,729 2,641 2,650 14,700
2018/01/11 2,660 2,670 2,623 2,659 4,400
2018/01/10 2,640 2,669 2,629 2,660 3,500
2018/01/09 2,649 2,660 2,621 2,650 7,000
2018/01/05 2,638 2,690 2,601 2,649 4,900
2018/01/04 2,600 2,615 2,598 2,600 6,700

このページの先頭へ