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
2020/12/30 2,793 2,793 2,763 2,763 1,100
2020/12/29 2,762 2,789 2,762 2,789 700
2020/12/28 2,740 2,780 2,740 2,762 2,100
2020/12/25 2,741 2,770 2,725 2,751 4,500
2020/12/24 2,673 2,741 2,673 2,741 1,500
2020/12/23 2,710 2,718 2,673 2,673 600
2020/12/22 2,700 2,748 2,700 2,710 1,800
2020/12/21 2,715 2,715 2,700 2,710 700
2020/12/18 2,672 2,730 2,672 2,719 1,000
2020/12/17 2,730 2,736 2,650 2,653 2,000
2020/12/16 2,745 2,745 2,715 2,730 600
2020/12/15 2,729 2,738 2,710 2,738 1,900
2020/12/14 2,729 2,729 2,685 2,729 1,100
2020/12/11 2,710 2,710 2,687 2,710 1,000
2020/12/10 2,700 2,700 2,682 2,682 400
2020/12/09 2,708 2,709 2,700 2,704 600
2020/12/08 2,700 2,710 2,675 2,710 900
2020/12/07 2,707 2,740 2,690 2,719 1,500
2020/12/04 2,716 2,726 2,678 2,716 600
2020/12/03 2,712 2,717 2,701 2,717 400
2020/12/02 2,728 2,769 2,670 2,730 3,600
2020/12/01 2,734 2,734 2,716 2,729 5,100
2020/11/30 2,755 2,769 2,711 2,734 4,300
2020/11/27 2,680 2,755 2,680 2,754 9,700
2020/11/26 2,807 2,833 2,703 2,705 12,500
2020/11/25 2,845 2,845 2,800 2,835 7,000
2020/11/24 2,829 2,848 2,820 2,845 4,300
2020/11/20 2,801 2,845 2,801 2,836 2,200
2020/11/19 2,799 2,828 2,799 2,801 2,400
2020/11/18 2,792 2,800 2,792 2,799 1,500
2020/11/17 2,799 2,810 2,799 2,800 1,000
2020/11/16 2,802 2,802 2,797 2,800 600
2020/11/13 2,783 2,800 2,780 2,800 1,500
2020/11/12 2,798 2,806 2,781 2,792 2,000
2020/11/11 2,801 2,811 2,786 2,798 2,600
2020/11/10 2,782 2,826 2,782 2,791 1,400
2020/11/09 2,800 2,838 2,781 2,782 4,100
2020/11/06 2,800 2,800 2,770 2,799 2,100
2020/11/05 2,794 2,796 2,776 2,796 2,300
2020/11/04 2,783 2,795 2,754 2,790 2,300
2020/11/02 2,737 2,789 2,737 2,779 2,700
2020/10/30 2,742 2,742 2,700 2,737 1,300
2020/10/29 2,710 2,742 2,701 2,742 2,500
2020/10/28 2,722 2,722 2,696 2,710 4,500
2020/10/27 2,743 2,743 2,722 2,722 1,100
2020/10/26 2,731 2,757 2,711 2,722 2,400
2020/10/23 2,710 2,734 2,700 2,731 1,900
2020/10/22 2,670 2,718 2,670 2,705 1,700
2020/10/21 2,580 2,703 2,580 2,686 2,900
2020/10/20 2,560 2,580 2,531 2,580 2,300
2020/10/19 2,550 2,550 2,510 2,510 3,200
2020/10/16 2,674 2,674 2,500 2,565 9,300
2020/10/15 2,702 2,702 2,654 2,680 1,400
2020/10/14 2,779 2,779 2,693 2,702 9,100
2020/10/13 2,771 2,781 2,766 2,780 1,200
2020/10/12 2,770 2,795 2,769 2,771 1,300
2020/10/09 2,785 2,797 2,770 2,776 1,600
2020/10/08 2,771 2,790 2,769 2,776 2,400
2020/10/07 2,744 2,797 2,743 2,771 1,700
2020/10/06 2,741 2,767 2,734 2,756 6,000
2020/10/05 2,722 2,743 2,722 2,743 1,000
2020/10/02 2,730 2,740 2,715 2,716 1,400
2020/09/30 2,720 2,746 2,709 2,710 2,100
2020/09/29 2,724 2,724 2,693 2,709 900
2020/09/28 2,685 2,739 2,680 2,694 1,900
2020/09/25 2,705 2,705 2,696 2,696 1,300
2020/09/24 2,701 2,739 2,690 2,706 1,600
2020/09/23 2,695 2,739 2,694 2,699 1,400
2020/09/18 2,710 2,730 2,695 2,695 2,200
2020/09/17 2,692 2,705 2,681 2,695 1,300
2020/09/16 2,683 2,720 2,676 2,692 1,800
2020/09/15 2,668 2,686 2,662 2,683 1,400
2020/09/14 2,687 2,687 2,666 2,687 800
2020/09/11 2,657 2,689 2,656 2,687 1,200
2020/09/10 2,675 2,676 2,657 2,657 1,000
2020/09/09 2,675 2,677 2,669 2,676 1,300
2020/09/08 2,680 2,686 2,677 2,677 900
2020/09/07 2,683 2,722 2,683 2,683 2,100
2020/09/04 2,655 2,701 2,633 2,683 1,600
2020/09/03 2,649 2,686 2,649 2,655 3,800
2020/09/02 2,643 2,645 2,576 2,645 2,200
2020/09/01 2,650 2,650 2,623 2,643 1,900
2020/08/31 2,650 2,650 2,600 2,650 2,600
2020/08/28 2,640 2,640 2,548 2,620 1,700
2020/08/27 2,641 2,650 2,640 2,640 800
2020/08/26 2,639 2,649 2,631 2,641 1,300
2020/08/25 2,650 2,650 2,630 2,639 2,500
2020/08/24 2,604 2,647 2,604 2,636 2,000
2020/08/21 2,601 2,630 2,600 2,620 1,700
2020/08/20 2,534 2,622 2,534 2,601 3,500
2020/08/19 2,588 2,588 2,460 2,534 4,700
2020/08/18 2,605 2,615 2,605 2,615 300
2020/08/17 2,622 2,622 2,622 2,622 100
2020/08/14 2,630 2,631 2,611 2,622 600
2020/08/13 2,625 2,625 2,611 2,611 400
2020/08/12 2,620 2,635 2,616 2,625 2,100
2020/08/11 2,635 2,641 2,616 2,620 1,900
2020/08/07 2,650 2,650 2,640 2,641 2,300
2020/08/06 2,654 2,686 2,653 2,657 2,200
2020/08/05 2,650 2,677 2,650 2,654 1,000
2020/08/04 2,700 2,700 2,645 2,650 2,400
2020/08/03 2,600 2,680 2,579 2,650 3,100
2020/07/31 2,621 2,629 2,589 2,600 1,900
2020/07/30 2,583 2,630 2,575 2,630 1,900
2020/07/29 2,602 2,629 2,569 2,583 3,000
2020/07/28 2,585 2,645 2,585 2,592 2,600
2020/07/27 2,580 2,600 2,576 2,585 2,100
2020/07/22 2,584 2,619 2,579 2,580 5,400
2020/07/21 2,556 2,614 2,556 2,584 2,000
2020/07/20 2,515 2,577 2,510 2,550 3,500
2020/07/17 2,503 2,537 2,503 2,503 1,600
2020/07/16 2,546 2,546 2,503 2,503 1,100
2020/07/15 2,510 2,561 2,510 2,510 1,400
2020/07/14 2,520 2,593 2,505 2,505 4,300
2020/07/13 2,531 2,531 2,502 2,517 1,000
2020/07/10 2,584 2,589 2,531 2,531 800
2020/07/09 2,516 2,576 2,501 2,534 2,300
2020/07/08 2,599 2,599 2,516 2,516 2,200
2020/07/07 2,460 2,559 2,460 2,555 3,700
2020/07/06 2,525 2,525 2,420 2,445 6,300
2020/07/03 2,556 2,560 2,536 2,540 700
2020/07/02 2,588 2,599 2,554 2,571 1,900
2020/07/01 2,595 2,595 2,545 2,588 1,500
2020/06/30 2,581 2,600 2,536 2,545 2,500
2020/06/29 2,504 2,579 2,460 2,537 2,600
2020/06/26 2,537 2,544 2,494 2,504 4,000
2020/06/25 2,559 2,559 2,509 2,544 1,800
2020/06/24 2,540 2,559 2,519 2,559 3,400
2020/06/23 2,558 2,558 2,493 2,540 5,400
2020/06/22 2,531 2,574 2,529 2,558 1,100
2020/06/19 2,481 2,552 2,474 2,549 1,500
2020/06/18 2,512 2,512 2,471 2,474 400
2020/06/17 2,398 2,514 2,398 2,495 3,100
2020/06/16 2,458 2,535 2,455 2,498 1,800
2020/06/15 2,512 2,548 2,495 2,497 900
2020/06/12 2,500 2,532 2,441 2,462 800
2020/06/11 2,580 2,580 2,420 2,550 1,800
2020/06/10 2,440 2,578 2,440 2,563 2,100
2020/06/09 2,486 2,486 2,456 2,478 900
2020/06/08 2,434 2,504 2,428 2,483 2,400
2020/06/05 2,447 2,468 2,401 2,412 4,200
2020/06/04 2,403 2,444 2,403 2,428 1,900
2020/06/03 2,395 2,420 2,395 2,403 4,100
2020/06/02 2,375 2,400 2,373 2,399 2,200
2020/06/01 2,365 2,408 2,365 2,389 1,800
2020/05/29 2,420 2,420 2,362 2,365 1,100
2020/05/28 2,358 2,391 2,308 2,385 3,900
2020/05/27 2,411 2,468 2,411 2,430 5,000
2020/05/26 2,371 2,450 2,371 2,450 4,000
2020/05/25 2,340 2,428 2,340 2,390 3,400
2020/05/22 2,312 2,350 2,312 2,350 1,200
2020/05/21 2,289 2,338 2,289 2,334 4,600
2020/05/20 2,302 2,385 2,300 2,339 5,100
2020/05/19 2,401 2,449 2,401 2,416 1,100
2020/05/18 2,409 2,415 2,390 2,404 1,100
2020/05/15 2,405 2,410 2,389 2,409 1,100
2020/05/14 2,424 2,425 2,391 2,403 600
2020/05/13 2,371 2,424 2,370 2,411 1,500
2020/05/12 2,375 2,380 2,328 2,380 5,500
2020/05/11 2,298 2,348 2,298 2,330 2,600
2020/05/08 2,292 2,292 2,254 2,273 800
2020/05/07 2,224 2,295 2,222 2,259 1,600
2020/05/01 2,279 2,279 2,224 2,244 600
2020/04/30 2,304 2,304 2,204 2,241 2,500
2020/04/28 2,209 2,209 2,145 2,204 2,200
2020/04/27 2,210 2,284 2,210 2,210 2,000
2020/04/24 2,165 2,239 2,165 2,210 6,000
2020/04/23 2,227 2,270 2,221 2,265 1,200
2020/04/22 2,179 2,226 2,179 2,195 1,600
2020/04/21 2,164 2,195 2,164 2,190 1,900
2020/04/20 2,184 2,195 2,155 2,195 700
2020/04/17 2,125 2,150 2,125 2,143 900
2020/04/16 2,136 2,146 2,113 2,146 900
2020/04/15 2,130 2,140 2,100 2,137 1,200
2020/04/14 2,098 2,098 2,078 2,098 900
2020/04/13 2,081 2,081 2,071 2,071 800
2020/04/10 2,077 2,092 2,071 2,071 600
2020/04/09 2,061 2,095 2,061 2,071 900
2020/04/08 2,072 2,098 2,048 2,053 1,500
2020/04/07 2,100 2,100 2,017 2,072 1,200
2020/04/06 1,990 2,000 1,990 2,000 1,400
2020/04/03 2,066 2,066 1,975 1,999 1,700
2020/04/02 2,149 2,149 2,066 2,066 400
2020/04/01 2,031 2,038 2,031 2,035 700
2020/03/31 2,179 2,179 2,064 2,064 1,100
2020/03/30 2,000 2,020 1,975 2,010 2,700
2020/03/27 2,080 2,147 2,080 2,100 2,600
2020/03/26 2,110 2,137 2,071 2,080 5,000
2020/03/25 2,137 2,137 2,049 2,108 4,500
2020/03/24 2,019 2,044 2,000 2,037 1,900
2020/03/23 2,008 2,048 1,979 2,013 2,300
2020/03/19 2,022 2,022 1,960 1,968 1,700
2020/03/18 2,030 2,091 1,991 2,050 2,000
2020/03/17 1,999 2,029 1,920 2,007 2,400
2020/03/16 2,215 2,215 2,000 2,050 2,400
2020/03/13 2,030 2,037 1,908 1,990 5,500
2020/03/12 2,125 2,159 2,036 2,147 3,200
2020/03/11 2,171 2,228 2,130 2,175 1,600
2020/03/10 2,158 2,158 2,037 2,086 4,900
2020/03/09 2,300 2,300 2,058 2,058 6,000
2020/03/06 2,371 2,401 2,350 2,350 1,700
2020/03/05 2,372 2,400 2,360 2,394 1,300
2020/03/04 2,351 2,407 2,351 2,368 800
2020/03/03 2,500 2,500 2,374 2,374 2,400
2020/03/02 2,230 2,483 2,230 2,400 3,400
2020/02/28 2,477 2,477 2,200 2,215 4,000
2020/02/27 2,598 2,598 2,382 2,427 3,700
2020/02/26 2,616 2,616 2,600 2,600 300
2020/02/25 2,574 2,580 2,556 2,556 2,300
2020/02/21 2,645 2,649 2,621 2,649 600
2020/02/20 2,662 2,662 2,612 2,644 800
2020/02/19 2,638 2,662 2,638 2,662 400
2020/02/18 2,692 2,692 2,626 2,662 800
2020/02/17 2,695 2,695 2,600 2,615 1,900
2020/02/14 2,701 2,701 2,650 2,669 1,300
2020/02/13 2,677 2,697 2,656 2,672 1,800
2020/02/12 2,670 2,680 2,627 2,627 1,200
2020/02/10 2,668 2,697 2,642 2,667 2,200
2020/02/07 2,678 2,678 2,651 2,665 1,800
2020/02/06 2,649 2,660 2,627 2,648 2,100
2020/02/05 2,503 2,646 2,503 2,614 3,500
2020/02/04 2,555 2,556 2,530 2,540 2,400
2020/02/03 2,525 2,553 2,507 2,529 2,400
2020/01/31 2,600 2,643 2,597 2,611 3,300
2020/01/30 2,684 2,700 2,650 2,650 2,900
2020/01/29 2,713 2,713 2,656 2,671 1,700
2020/01/28 2,626 2,703 2,576 2,683 2,000
2020/01/27 2,700 2,700 2,607 2,673 2,000
2020/01/24 2,699 2,762 2,696 2,712 1,700
2020/01/23 2,688 2,739 2,688 2,696 1,600
2020/01/22 2,712 2,712 2,610 2,686 3,000
2020/01/21 2,694 2,799 2,649 2,711 6,700
2020/01/20 2,707 2,707 2,677 2,694 1,800
2020/01/17 2,615 2,710 2,615 2,710 10,700
2020/01/16 2,600 2,631 2,600 2,615 8,400
2020/01/15 2,619 2,626 2,585 2,600 9,300
2020/01/14 2,572 2,621 2,571 2,585 4,300
2020/01/10 2,571 2,602 2,571 2,590 700
2020/01/09 2,590 2,606 2,578 2,580 1,200
2020/01/08 2,614 2,614 2,565 2,565 2,500
2020/01/07 2,582 2,624 2,582 2,614 2,400
2020/01/06 2,574 2,612 2,567 2,572 3,800

このページの先頭へ