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
2023/12/29 1,025 1,025 995 1,009 3,600
2023/12/28 981 1,027 981 1,005 1,800
2023/12/27 990 990 970 990 3,800
2023/12/26 980 1,010 980 990 2,900
2023/12/25 1,033 1,033 972 978 6,800
2023/12/22 1,024 1,024 1,000 1,017 3,000
2023/12/21 1,022 1,033 1,022 1,033 700
2023/12/20 1,030 1,030 1,006 1,013 800
2023/12/19 1,057 1,057 1,033 1,035 700
2023/12/18 1,050 1,057 1,037 1,057 2,300
2023/12/15 1,014 1,032 1,014 1,023 2,400
2023/12/14 1,011 1,011 998 999 1,500
2023/12/13 970 1,029 970 1,004 5,300
2023/12/12 964 985 964 970 3,900
2023/12/11 1,012 1,012 952 964 4,900
2023/12/08 1,001 1,010 999 999 3,300
2023/12/07 1,029 1,029 1,001 1,001 4,900
2023/12/06 1,052 1,055 1,022 1,025 1,800
2023/12/05 1,080 1,080 1,033 1,046 2,200
2023/12/04 1,107 1,107 1,050 1,084 8,300
2023/12/01 1,104 1,104 1,086 1,098 1,700
2023/11/30 1,108 1,115 1,090 1,104 8,800
2023/11/29 1,085 1,129 1,061 1,106 24,200
2023/11/28 1,189 1,189 1,175 1,175 10,700
2023/11/27 1,181 1,184 1,181 1,181 5,400
2023/11/24 1,184 1,196 1,179 1,180 8,600
2023/11/22 1,187 1,200 1,187 1,200 4,100
2023/11/21 1,210 1,221 1,197 1,197 2,900
2023/11/20 1,182 1,226 1,182 1,221 4,300
2023/11/17 1,180 1,180 1,180 1,180 2,000
2023/11/16 1,188 1,188 1,180 1,187 800
2023/11/15 1,185 1,200 1,180 1,188 5,900
2023/11/14 1,200 1,200 1,200 1,200 3,400
2023/11/13 1,205 1,222 1,205 1,205 3,200
2023/11/10 1,209 1,209 1,209 1,209 300
2023/11/09 1,204 1,224 1,204 1,208 3,200
2023/11/08 1,208 1,234 1,208 1,234 3,000
2023/11/07 1,200 1,216 1,200 1,207 2,800
2023/11/06 1,235 1,240 1,212 1,216 2,900
2023/11/02 1,245 1,250 1,235 1,235 7,600
2023/11/01 1,274 1,289 1,245 1,261 4,500
2023/10/31 1,223 1,295 1,223 1,290 15,600
2023/10/30 1,214 1,222 1,210 1,218 3,100
2023/10/27 1,237 1,237 1,157 1,209 12,000
2023/10/26 1,204 1,212 1,204 1,205 1,900
2023/10/25 1,199 1,204 1,197 1,204 3,700
2023/10/24 1,178 1,189 1,170 1,189 5,900
2023/10/23 1,187 1,190 1,167 1,177 3,400
2023/10/20 1,185 1,200 1,185 1,185 1,600
2023/10/19 1,195 1,203 1,179 1,185 3,900
2023/10/18 1,174 1,214 1,174 1,196 7,200
2023/10/17 1,152 1,173 1,152 1,173 600
2023/10/16 1,169 1,175 1,155 1,175 4,300
2023/10/13 1,173 1,208 1,114 1,189 23,500
2023/10/12 1,180 1,241 1,180 1,241 13,200
2023/10/11 1,198 1,198 1,180 1,180 1,400
2023/10/10 1,194 1,197 1,180 1,196 2,300
2023/10/06 1,198 1,200 1,172 1,173 2,300
2023/10/05 1,200 1,200 1,176 1,191 700
2023/10/04 1,188 1,191 1,151 1,164 4,400
2023/10/03 1,204 1,204 1,188 1,188 1,200
2023/10/02 1,184 1,291 1,184 1,204 10,300
2023/09/29 1,153 1,183 1,141 1,179 7,700
2023/09/28 1,132 1,140 1,130 1,131 2,000
2023/09/27 1,135 1,151 1,130 1,130 2,800
2023/09/26 1,184 1,184 1,130 1,135 4,100
2023/09/25 1,167 1,177 1,163 1,163 2,900
2023/09/22 1,129 1,175 1,120 1,160 2,700
2023/09/21 1,167 1,183 1,120 1,129 5,400
2023/09/20 1,191 1,191 1,154 1,167 2,800
2023/09/19 1,206 1,206 1,192 1,195 1,700
2023/09/15 1,194 1,205 1,186 1,192 1,600
2023/09/14 1,213 1,230 1,189 1,190 3,700
2023/09/13 1,225 1,225 1,213 1,213 900
2023/09/12 1,231 1,231 1,214 1,220 2,700
2023/09/11 1,223 1,226 1,223 1,226 200
2023/09/08 1,221 1,223 1,218 1,220 400
2023/09/07 1,230 1,247 1,225 1,225 1,900
2023/09/06 1,244 1,245 1,220 1,230 1,000
2023/09/05 1,243 1,260 1,223 1,236 2,100
2023/09/04 1,276 1,276 1,200 1,243 2,700
2023/09/01 1,275 1,275 1,245 1,246 4,800
2023/08/31 1,295 1,309 1,262 1,264 9,000
2023/08/30 1,286 1,292 1,269 1,270 8,700
2023/08/29 1,323 1,326 1,251 1,261 33,100
2023/08/28 1,281 1,313 1,276 1,298 24,100
2023/08/25 1,207 1,320 1,207 1,251 25,100
2023/08/24 1,184 1,185 1,163 1,184 5,600
2023/08/23 1,174 1,190 1,173 1,184 1,200
2023/08/22 1,180 1,200 1,180 1,188 3,400
2023/08/21 1,121 1,180 1,121 1,179 5,900
2023/08/18 1,129 1,164 1,120 1,131 6,300
2023/08/17 1,162 1,166 1,107 1,147 18,000
2023/08/16 1,194 1,195 1,165 1,165 2,600
2023/08/15 1,194 1,227 1,181 1,190 9,200
2023/08/14 1,248 1,248 1,192 1,197 7,500
2023/08/10 1,238 1,240 1,232 1,240 900
2023/08/09 1,221 1,293 1,221 1,250 16,600
2023/08/08 1,249 1,250 1,194 1,212 16,300
2023/08/07 1,349 1,393 1,226 1,249 22,100
2023/08/04 1,316 1,390 1,250 1,336 43,300
2023/08/03 1,235 1,387 1,235 1,372 50,400
2023/08/02 1,168 1,247 1,160 1,234 32,700
2023/08/01 1,167 1,175 1,152 1,167 25,400
2023/07/31 1,144 1,171 1,121 1,167 50,300
2023/07/28 1,146 1,146 1,123 1,141 12,300
2023/07/27 1,118 1,160 1,118 1,146 30,100
2023/07/26 1,110 1,122 1,080 1,121 7,500
2023/07/25 1,076 1,110 1,076 1,110 11,400
2023/07/24 1,091 1,108 1,061 1,076 14,100
2023/07/21 1,055 1,072 1,051 1,061 6,200
2023/07/20 1,103 1,103 1,062 1,070 11,300
2023/07/19 1,079 1,101 1,041 1,097 33,700
2023/07/18 1,149 1,175 1,061 1,079 129,800
2023/07/14 1,148 1,148 1,148 1,148 19,900
2023/07/13 985 998 955 998 23,600
2023/07/12 960 960 936 955 5,200
2023/07/11 940 940 922 938 2,800
2023/07/10 949 951 930 938 6,600
2023/07/07 937 960 933 955 5,100
2023/07/06 937 978 937 978 15,000
2023/07/05 919 931 918 930 6,100
2023/07/04 903 924 903 916 7,300
2023/07/03 906 910 900 905 4,100
2023/06/30 910 910 892 906 10,700
2023/06/29 897 903 892 897 3,200
2023/06/28 908 908 890 895 9,700
2023/06/27 908 908 903 904 2,200
2023/06/26 905 908 904 908 2,300
2023/06/23 925 925 903 911 8,800
2023/06/22 916 916 910 911 1,900
2023/06/21 914 920 914 916 2,700
2023/06/20 908 914 907 914 5,200
2023/06/19 919 928 908 908 6,300
2023/06/16 909 922 909 922 4,500
2023/06/15 910 921 910 921 7,800
2023/06/14 907 920 907 910 5,600
2023/06/13 919 923 904 912 9,200
2023/06/12 918 918 903 905 3,500
2023/06/09 911 915 900 906 6,300
2023/06/08 913 935 909 911 10,900
2023/06/07 903 985 903 913 29,800
2023/06/06 860 889 860 888 31,000
2023/06/05 868 869 857 860 15,300
2023/06/02 889 898 853 862 30,000
2023/06/01 914 922 880 891 36,800
2023/05/31 980 980 942 944 30,000
2023/05/30 973 997 960 988 47,000
2023/05/29 1,112 1,116 1,050 1,090 33,800
2023/05/26 1,138 1,139 1,108 1,113 16,600
2023/05/25 1,136 1,147 1,136 1,140 6,200
2023/05/24 1,163 1,163 1,131 1,139 9,400
2023/05/23 1,168 1,170 1,150 1,163 9,700
2023/05/22 1,170 1,170 1,153 1,168 7,200
2023/05/19 1,185 1,185 1,162 1,172 8,500
2023/05/18 1,199 1,206 1,183 1,183 9,300
2023/05/17 1,183 1,208 1,177 1,194 22,900
2023/05/16 1,169 1,185 1,169 1,173 8,800
2023/05/15 1,150 1,183 1,144 1,162 21,500
2023/05/12 1,138 1,150 1,137 1,144 8,300
2023/05/11 1,130 1,143 1,130 1,139 4,900
2023/05/10 1,128 1,149 1,126 1,130 10,200
2023/05/09 1,124 1,129 1,122 1,128 4,800
2023/05/08 1,115 1,135 1,109 1,122 6,900
2023/05/02 1,135 1,136 1,102 1,106 16,000
2023/05/01 1,140 1,149 1,134 1,135 23,200
2023/04/28 1,173 1,173 1,135 1,135 15,100
2023/04/27 1,158 1,162 1,132 1,160 14,300
2023/04/26 1,118 1,166 1,114 1,158 35,600
2023/04/25 1,085 1,134 1,069 1,120 32,000
2023/04/24 1,068 1,096 1,051 1,088 33,900
2023/04/21 1,167 1,168 1,061 1,098 68,100
2023/04/20 1,122 1,173 1,111 1,128 63,500
2023/04/19 1,230 1,239 1,147 1,151 156,100
2023/04/18 1,220 1,460 1,181 1,280 1,276,100
2023/04/17 1,105 1,105 1,105 1,105 57,100
2023/04/14 955 955 955 955 22,400
2023/04/13 787 844 786 805 24,300
2023/04/12 780 796 777 796 2,500
2023/04/11 777 780 771 780 3,200
2023/04/10 771 778 771 771 1,200
2023/04/07 778 778 770 770 3,300
2023/04/06 784 784 771 776 1,400
2023/04/05 790 792 788 790 1,000
2023/04/04 792 799 787 799 5,400
2023/04/03 773 785 768 785 4,000
2023/03/31 777 795 761 788 6,500
2023/03/30 760 774 760 768 1,300
2023/03/29 762 762 752 757 1,600
2023/03/28 767 767 762 765 4,100
2023/03/27 769 769 764 765 800
2023/03/24 769 769 769 769 2,000
2023/03/23 761 761 759 759 600
2023/03/22 776 776 770 770 1,000
2023/03/20 770 773 770 773 1,700
2023/03/17 783 783 763 764 1,100
2023/03/16 760 795 759 784 5,600
2023/03/15 765 768 762 768 1,400
2023/03/14 768 768 768 768 1,600
2023/03/13 782 782 772 772 2,000
2023/03/10 784 784 776 782 1,300
2023/03/09 784 790 781 790 1,900
2023/03/08 781 783 781 781 2,900
2023/03/07 792 792 780 788 2,100
2023/03/06 783 791 782 788 5,800
2023/03/03 800 800 793 797 1,600
2023/03/02 800 801 792 801 600
2023/03/01 819 819 800 802 2,600
2023/02/28 843 843 813 815 5,500
2023/02/27 816 832 814 828 4,500
2023/02/24 817 817 808 815 3,100
2023/02/22 801 801 801 801 1,100
2023/02/21 800 803 800 801 2,000
2023/02/20 820 820 804 804 2,800
2023/02/17 830 830 821 830 5,100
2023/02/16 822 824 822 824 1,300
2023/02/15 820 820 819 820 500
2023/02/14 800 820 800 817 4,600
2023/02/13 820 820 815 815 500
2023/02/10 822 822 819 820 900
2023/02/09 793 822 793 822 2,700
2023/02/08 822 823 807 807 2,300
2023/02/07 824 824 822 822 400
2023/02/06 844 844 785 824 3,400
2023/02/03 841 842 812 829 4,800
2023/02/02 839 860 825 841 7,900
2023/02/01 873 873 835 849 4,500
2023/01/31 836 874 836 860 13,000
2023/01/30 810 824 810 820 4,300
2023/01/27 795 809 780 791 4,300
2023/01/26 784 785 762 780 2,100
2023/01/25 771 784 767 784 5,300
2023/01/24 753 756 750 756 3,100
2023/01/23 760 765 752 752 4,300
2023/01/20 742 759 742 758 3,700
2023/01/19 758 758 747 747 1,200
2023/01/18 755 758 742 758 2,600
2023/01/17 760 760 755 755 800
2023/01/16 745 760 745 756 4,800
2023/01/13 744 766 733 766 4,700
2023/01/12 729 743 725 743 2,000
2023/01/11 730 748 730 744 1,400
2023/01/10 740 742 740 742 600
2023/01/06 736 750 725 740 1,100
2023/01/05 726 727 717 721 2,800
2023/01/04 743 755 726 726 4,600

このページの先頭へ