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
2019/12/30 2,623 2,623 2,585 2,590 1,800
2019/12/27 2,585 2,585 2,566 2,575 5,600
2019/12/26 2,610 2,610 2,575 2,595 2,000
2019/12/25 2,565 2,613 2,565 2,582 5,000
2019/12/24 2,615 2,619 2,607 2,615 1,900
2019/12/23 2,570 2,638 2,570 2,615 2,300
2019/12/20 2,639 2,639 2,594 2,620 2,400
2019/12/19 2,630 2,630 2,594 2,625 1,800
2019/12/18 2,639 2,650 2,633 2,639 1,000
2019/12/17 2,620 2,665 2,618 2,637 1,400
2019/12/16 2,630 2,647 2,613 2,642 1,000
2019/12/13 2,640 2,666 2,623 2,638 7,300
2019/12/12 2,623 2,641 2,583 2,630 5,300
2019/12/11 2,634 2,649 2,613 2,626 2,000
2019/12/10 2,635 2,648 2,616 2,640 2,400
2019/12/09 2,649 2,649 2,588 2,648 3,200
2019/12/06 2,600 2,627 2,593 2,608 3,700
2019/12/05 2,577 2,627 2,577 2,610 2,400
2019/12/04 2,598 2,606 2,571 2,592 3,700
2019/12/03 2,589 2,610 2,562 2,604 5,100
2019/12/02 2,561 2,610 2,538 2,610 6,700
2019/11/29 2,622 2,622 2,560 2,589 11,900
2019/11/28 2,645 2,660 2,443 2,525 21,500
2019/11/27 2,692 2,714 2,691 2,695 12,200
2019/11/26 2,691 2,712 2,673 2,686 8,900
2019/11/25 2,684 2,700 2,658 2,670 5,800
2019/11/22 2,657 2,680 2,650 2,658 3,600
2019/11/21 2,665 2,680 2,654 2,657 9,300
2019/11/20 2,640 2,665 2,636 2,665 6,900
2019/11/19 2,651 2,665 2,640 2,665 3,000
2019/11/18 2,649 2,650 2,633 2,650 1,700
2019/11/15 2,626 2,657 2,626 2,633 1,400
2019/11/14 2,649 2,650 2,630 2,632 3,500
2019/11/13 2,635 2,664 2,600 2,649 5,700
2019/11/12 2,650 2,702 2,501 2,635 17,200
2019/11/11 2,560 2,665 2,560 2,665 7,300
2019/11/08 2,557 2,560 2,514 2,560 12,000
2019/11/07 2,454 2,457 2,446 2,457 2,100
2019/11/06 2,380 2,443 2,378 2,432 3,400
2019/11/05 2,358 2,377 2,349 2,370 2,300
2019/11/01 2,329 2,331 2,300 2,308 2,100
2019/10/31 2,312 2,331 2,312 2,331 2,900
2019/10/30 2,300 2,300 2,295 2,300 1,400
2019/10/29 2,307 2,307 2,288 2,300 700
2019/10/28 2,275 2,288 2,267 2,288 1,400
2019/10/25 2,239 2,257 2,233 2,257 6,800
2019/10/24 2,234 2,235 2,223 2,232 3,300
2019/10/23 2,213 2,240 2,213 2,232 2,800
2019/10/21 2,217 2,218 2,208 2,210 1,600
2019/10/18 2,206 2,209 2,195 2,203 2,600
2019/10/17 2,232 2,232 2,201 2,203 1,200
2019/10/16 2,210 2,226 2,196 2,196 4,000
2019/10/15 2,161 2,201 2,147 2,201 7,100
2019/10/11 2,156 2,157 2,135 2,142 3,600
2019/10/10 2,125 2,125 2,110 2,122 700
2019/10/09 2,124 2,124 2,110 2,110 1,600
2019/10/08 2,112 2,112 2,075 2,100 1,700
2019/10/07 2,083 2,100 2,083 2,100 700
2019/10/04 2,076 2,104 2,071 2,071 2,200
2019/10/03 2,050 2,070 2,042 2,065 16,300
2019/10/02 2,080 2,080 2,050 2,063 17,100
2019/10/01 2,110 2,117 2,065 2,080 10,300
2019/09/30 2,169 2,169 2,125 2,131 3,200
2019/09/27 2,140 2,147 2,095 2,097 15,100
2019/09/26 2,187 2,200 2,170 2,170 4,900
2019/09/25 2,253 2,253 2,192 2,192 2,000
2019/09/24 2,260 2,260 2,210 2,231 1,800
2019/09/20 2,229 2,261 2,226 2,226 900
2019/09/19 2,211 2,282 2,210 2,225 1,900
2019/09/18 2,225 2,247 2,225 2,225 900
2019/09/17 2,190 2,241 2,190 2,225 1,600
2019/09/13 2,215 2,215 2,186 2,186 4,000
2019/09/12 2,246 2,246 2,195 2,215 900
2019/09/10 2,181 2,200 2,180 2,200 600
2019/09/09 2,245 2,245 2,201 2,209 1,300
2019/09/06 2,195 2,195 2,194 2,195 700
2019/09/05 2,196 2,199 2,194 2,194 900
2019/09/04 2,231 2,231 2,194 2,194 800
2019/09/03 2,237 2,237 2,201 2,202 900
2019/09/02 2,235 2,235 2,185 2,200 2,000
2019/08/30 2,243 2,243 2,180 2,185 1,400
2019/08/29 2,270 2,270 2,151 2,166 1,900
2019/08/28 2,148 2,202 2,143 2,202 2,800
2019/08/27 2,239 2,239 2,132 2,145 4,300
2019/08/26 2,240 2,240 2,200 2,214 4,700
2019/08/23 2,293 2,293 2,202 2,244 4,900
2019/08/22 2,247 2,277 2,206 2,243 3,800
2019/08/21 2,189 2,227 2,189 2,215 1,100
2019/08/20 2,180 2,180 2,166 2,176 1,900
2019/08/19 2,287 2,287 2,145 2,166 2,800
2019/08/16 2,240 2,287 2,176 2,287 1,500
2019/08/15 2,254 2,254 2,185 2,245 3,600
2019/08/14 2,257 2,257 2,217 2,254 1,800
2019/08/13 2,288 2,288 2,242 2,242 1,200
2019/08/09 2,250 2,288 2,250 2,288 300
2019/08/08 2,247 2,247 2,247 2,247 200
2019/08/07 2,243 2,245 2,240 2,244 900
2019/08/06 2,271 2,309 2,205 2,240 1,800
2019/08/05 2,340 2,340 2,250 2,309 2,800
2019/08/02 2,324 2,349 2,287 2,329 1,500
2019/08/01 2,357 2,357 2,310 2,323 1,000
2019/07/31 2,362 2,362 2,316 2,323 2,400
2019/07/30 2,342 2,342 2,325 2,326 1,700
2019/07/29 2,373 2,373 2,326 2,326 1,200
2019/07/26 2,373 2,373 2,323 2,323 900
2019/07/25 2,348 2,352 2,310 2,323 3,400
2019/07/24 2,357 2,357 2,336 2,337 3,500
2019/07/23 2,373 2,388 2,325 2,337 5,000
2019/07/22 2,398 2,400 2,370 2,394 1,500
2019/07/19 2,361 2,426 2,361 2,395 1,700
2019/07/18 2,373 2,419 2,271 2,332 4,700
2019/07/17 2,476 2,476 2,414 2,420 3,900
2019/07/16 2,428 2,505 2,428 2,441 4,800
2019/07/12 2,500 2,500 2,459 2,478 3,200
2019/07/11 2,507 2,507 2,488 2,507 2,400
2019/07/10 2,505 2,508 2,480 2,508 1,600
2019/07/09 2,519 2,519 2,478 2,505 1,500
2019/07/08 2,492 2,520 2,465 2,505 2,400
2019/07/05 2,523 2,523 2,363 2,498 6,500
2019/07/04 2,541 2,571 2,480 2,527 4,300
2019/07/03 2,476 2,476 2,395 2,441 3,600
2019/07/02 2,455 2,517 2,455 2,476 4,700
2019/07/01 2,240 2,455 2,240 2,425 6,500
2019/06/28 2,149 2,229 2,149 2,229 6,100
2019/06/27 2,130 2,149 2,130 2,141 4,600
2019/06/26 2,127 2,150 2,127 2,131 3,100
2019/06/25 2,199 2,199 2,130 2,130 6,900
2019/06/24 2,290 2,296 2,181 2,200 9,900
2019/06/21 2,390 2,390 2,260 2,290 7,600
2019/06/20 2,450 2,450 2,400 2,432 3,300
2019/06/19 2,480 2,527 2,467 2,496 1,700
2019/06/18 2,470 2,537 2,464 2,480 3,300
2019/06/17 2,500 2,500 2,452 2,480 5,400
2019/06/14 2,564 2,564 2,506 2,506 500
2019/06/13 2,506 2,508 2,485 2,506 1,500
2019/06/12 2,550 2,581 2,506 2,506 1,600
2019/06/11 2,551 2,654 2,551 2,551 9,700
2019/06/10 2,536 2,547 2,519 2,542 1,200
2019/06/07 2,536 2,577 2,505 2,535 2,900
2019/06/06 2,532 2,578 2,532 2,535 1,100
2019/06/05 2,628 2,628 2,520 2,532 5,000
2019/06/04 2,611 2,644 2,611 2,628 1,600
2019/06/03 2,605 2,649 2,601 2,610 1,000
2019/05/31 2,700 2,700 2,635 2,655 2,200
2019/05/30 2,706 2,720 2,630 2,700 6,000
2019/05/29 2,775 2,805 2,665 2,707 1,900
2019/05/28 2,830 2,848 2,792 2,800 4,200
2019/05/27 2,826 2,869 2,794 2,821 4,200
2019/05/24 2,810 2,840 2,800 2,826 3,200
2019/05/23 2,808 2,815 2,801 2,810 2,400
2019/05/22 2,806 2,823 2,804 2,813 4,700
2019/05/21 2,806 2,808 2,790 2,806 1,800
2019/05/20 2,805 2,821 2,805 2,806 1,700
2019/05/17 2,807 2,820 2,777 2,805 2,100
2019/05/16 2,805 2,815 2,791 2,805 4,100
2019/05/15 2,805 2,815 2,790 2,805 2,200
2019/05/14 2,815 2,815 2,800 2,805 1,600
2019/05/13 2,814 2,820 2,808 2,814 1,800
2019/05/10 2,812 2,821 2,806 2,812 1,100
2019/05/09 2,800 2,822 2,800 2,806 1,800
2019/05/08 2,805 2,822 2,715 2,806 2,800
2019/05/07 2,790 2,805 2,702 2,805 1,400
2019/04/26 2,794 2,798 2,770 2,798 3,200
2019/04/25 2,799 2,800 2,758 2,773 2,300
2019/04/24 2,799 2,799 2,750 2,772 800
2019/04/23 2,740 2,821 2,711 2,749 2,000
2019/04/22 2,676 2,700 2,669 2,700 1,400
2019/04/19 2,728 2,728 2,671 2,676 1,600
2019/04/18 2,700 2,700 2,641 2,655 900
2019/04/17 2,652 2,699 2,602 2,650 1,900
2019/04/16 2,739 2,739 2,617 2,652 3,900
2019/04/15 2,785 2,792 2,652 2,720 2,900
2019/04/12 2,793 2,814 2,792 2,814 800
2019/04/11 2,818 2,818 2,774 2,792 700
2019/04/10 2,783 2,822 2,781 2,790 1,200
2019/04/09 2,802 2,819 2,802 2,818 500
2019/04/08 2,800 2,802 2,761 2,802 3,000
2019/04/05 2,795 2,800 2,750 2,800 2,300
2019/04/04 2,765 2,794 2,765 2,774 400
2019/04/03 2,789 2,790 2,789 2,789 400
2019/04/02 2,771 2,793 2,771 2,793 500
2019/04/01 2,785 2,794 2,748 2,767 800
2019/03/29 2,788 2,788 2,785 2,785 400
2019/03/28 2,760 2,793 2,750 2,789 800
2019/03/27 2,777 2,790 2,767 2,790 2,100
2019/03/25 2,753 2,778 2,740 2,777 2,200
2019/03/22 2,761 2,782 2,753 2,753 2,400
2019/03/20 2,761 2,787 2,761 2,780 1,500
2019/03/19 2,750 2,793 2,738 2,759 2,900
2019/03/18 2,724 2,763 2,711 2,726 2,300
2019/03/15 2,760 2,774 2,759 2,774 500
2019/03/14 2,760 2,760 2,760 2,760 100
2019/03/13 2,760 2,768 2,760 2,768 300
2019/03/12 2,775 2,793 2,768 2,768 1,100
2019/03/11 2,775 2,775 2,722 2,775 1,000
2019/03/08 2,788 2,789 2,758 2,782 1,500
2019/03/07 2,785 2,796 2,780 2,788 3,300
2019/03/06 2,762 2,790 2,762 2,780 1,100
2019/03/05 2,730 2,787 2,725 2,761 11,500
2019/03/04 2,720 2,739 2,717 2,718 2,200
2019/03/01 2,701 2,733 2,701 2,710 2,900
2019/02/28 2,731 2,735 2,685 2,686 900
2019/02/27 2,737 2,741 2,657 2,731 3,500
2019/02/26 2,735 2,738 2,717 2,727 2,500
2019/02/25 2,743 2,743 2,716 2,735 1,200
2019/02/22 2,730 2,744 2,720 2,730 1,200
2019/02/21 2,716 2,739 2,714 2,718 4,700
2019/02/20 2,710 2,723 2,701 2,714 1,500
2019/02/19 2,696 2,727 2,695 2,697 6,400
2019/02/18 2,695 2,709 2,695 2,695 2,700
2019/02/15 2,690 2,707 2,688 2,695 1,700
2019/02/14 2,690 2,702 2,662 2,683 3,400
2019/02/13 2,700 2,702 2,602 2,702 500
2019/02/12 2,695 2,717 2,614 2,690 2,100
2019/02/08 2,680 2,717 2,669 2,690 3,300
2019/02/07 2,675 2,731 2,675 2,680 1,500
2019/02/06 2,669 2,682 2,659 2,660 1,700
2019/02/05 2,690 2,692 2,631 2,668 2,100
2019/02/04 2,669 2,736 2,661 2,675 4,300
2019/02/01 2,678 2,693 2,648 2,648 1,100
2019/01/31 2,696 2,700 2,665 2,676 2,000
2019/01/30 2,694 2,742 2,626 2,693 3,900
2019/01/29 2,700 2,717 2,691 2,692 1,000
2019/01/28 2,691 2,743 2,640 2,692 8,700
2019/01/25 2,665 2,690 2,642 2,690 4,200
2019/01/24 2,590 2,664 2,590 2,664 1,900
2019/01/23 2,625 2,625 2,588 2,589 700
2019/01/22 2,586 2,625 2,586 2,586 2,300
2019/01/21 2,580 2,600 2,580 2,585 1,300
2019/01/18 2,579 2,580 2,550 2,580 4,300
2019/01/17 2,572 2,579 2,548 2,579 8,700
2019/01/16 2,571 2,577 2,570 2,572 2,400
2019/01/15 2,580 2,580 2,501 2,570 10,200
2019/01/11 2,560 2,700 2,560 2,700 2,800
2019/01/10 2,421 2,538 2,421 2,538 2,900
2019/01/09 2,460 2,545 2,460 2,471 700
2019/01/08 2,540 2,540 2,411 2,460 4,500
2019/01/07 2,431 2,541 2,431 2,455 3,900
2019/01/04 2,435 2,445 2,359 2,425 4,700

このページの先頭へ