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

トーアミ(5973)の株価時系列情報

トーアミ(5973)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
2010/12/30 360 362 355 362 4,700
2010/12/29 356 364 354 358 5,200
2010/12/28 353 356 353 356 3,100
2010/12/27 348 356 347 349 10,200
2010/12/24 349 352 347 348 8,000
2010/12/22 344 347 343 345 4,300
2010/12/21 348 350 345 345 14,200
2010/12/20 353 354 343 349 11,500
2010/12/17 345 347 343 347 4,900
2010/12/16 347 347 340 345 8,600
2010/12/15 348 348 344 344 4,300
2010/12/14 355 355 344 345 2,900
2010/12/13 352 352 346 350 4,500
2010/12/10 349 355 346 348 9,200
2010/12/09 344 346 342 344 6,100
2010/12/08 342 342 335 342 8,800
2010/12/07 338 342 337 337 34,800
2010/12/06 350 350 339 342 8,400
2010/12/03 349 355 348 351 3,300
2010/12/02 347 359 347 355 1,900
2010/12/01 350 353 347 347 1,100
2010/11/30 342 356 341 347 4,400
2010/11/29 342 347 342 347 6,200
2010/11/26 345 345 335 337 9,000
2010/11/25 341 350 336 337 4,400
2010/11/24 347 347 340 341 3,700
2010/11/22 345 345 333 340 28,500
2010/11/19 344 345 344 345 1,000
2010/11/18 345 350 345 345 5,900
2010/11/17 350 350 347 350 1,700
2010/11/16 349 349 348 348 700
2010/11/15 342 350 342 350 2,500
2010/11/12 344 350 344 350 900
2010/11/11 348 348 348 348 400
2010/11/10 350 350 347 347 2,200
2010/11/09 358 358 345 345 3,700
2010/11/08 358 360 350 351 16,100
2010/11/05 351 351 351 351 3,300
2010/11/04 0 0 0 353 0
2010/11/02 353 353 353 353 400
2010/11/01 352 355 350 353 2,200
2010/10/29 0 0 0 360 0
2010/10/28 357 360 355 360 500
2010/10/27 354 357 354 357 400
2010/10/26 354 354 353 353 900
2010/10/25 353 364 353 364 400
2010/10/22 362 365 362 365 600
2010/10/21 360 360 360 360 100
2010/10/20 351 355 350 354 8,700
2010/10/19 363 367 363 367 1,800
2010/10/18 373 373 370 370 1,300
2010/10/15 375 375 370 370 800
2010/10/14 375 375 375 375 100
2010/10/13 375 375 368 368 1,000
2010/10/12 380 380 375 375 1,500
2010/10/08 384 384 378 379 1,700
2010/10/07 381 385 370 385 10,500
2010/10/06 383 383 378 380 5,600
2010/10/05 383 388 383 388 1,800
2010/10/04 397 397 383 383 13,300
2010/10/01 397 397 397 397 300
2010/09/30 401 401 393 393 1,900
2010/09/29 395 409 395 409 500
2010/09/28 397 397 391 391 1,800
2010/09/27 400 409 399 399 4,100
2010/09/24 402 402 401 402 3,200
2010/09/22 400 401 400 401 1,600
2010/09/21 398 400 398 400 1,000
2010/09/17 404 404 398 400 6,400
2010/09/16 404 404 400 400 2,600
2010/09/15 400 400 400 400 4,500
2010/09/14 0 0 0 399 0
2010/09/13 400 400 399 399 3,400
2010/09/10 397 400 397 400 3,500
2010/09/09 400 400 400 400 3,600
2010/09/08 410 410 400 400 5,400
2010/09/07 414 414 409 410 23,000
2010/09/06 410 415 401 410 5,600
2010/09/03 425 425 418 418 1,800
2010/09/02 416 419 416 419 1,000
2010/09/01 421 423 413 422 4,500
2010/08/31 452 452 426 426 10,700
2010/08/30 442 450 442 450 1,000
2010/08/27 0 0 0 450 0
2010/08/26 450 450 450 450 300
2010/08/25 0 0 0 450 0
2010/08/24 450 450 450 450 100
2010/08/23 450 450 450 450 100
2010/08/20 448 448 448 448 600
2010/08/19 445 450 445 448 2,200
2010/08/18 0 0 0 450 0
2010/08/17 459 459 450 450 700
2010/08/16 0 0 0 443 0
2010/08/13 0 0 0 443 0
2010/08/12 443 445 442 443 1,200
2010/08/11 450 450 450 450 500
2010/08/10 468 468 458 458 2,300
2010/08/09 448 460 448 460 500
2010/08/06 449 454 448 454 900
2010/08/05 450 454 448 454 800
2010/08/04 462 462 451 451 400
2010/08/03 455 460 454 454 1,700
2010/08/02 455 455 455 455 1,000
2010/07/30 457 457 456 456 700
2010/07/29 478 480 478 480 500
2010/07/28 0 0 0 475 0
2010/07/27 0 0 0 475 0
2010/07/26 475 475 475 475 300
2010/07/23 451 469 451 469 1,300
2010/07/22 0 0 0 448 0
2010/07/21 450 450 448 448 300
2010/07/20 460 460 460 460 700
2010/07/16 0 0 0 460 0
2010/07/15 461 461 455 460 1,000
2010/07/14 460 460 456 456 1,100
2010/07/13 457 460 457 460 400
2010/07/12 462 462 462 462 400
2010/07/09 470 470 470 470 3,200
2010/07/08 455 458 453 454 2,400
2010/07/07 455 455 452 453 2,300
2010/07/06 453 456 448 455 4,700
2010/07/05 447 450 447 450 1,400
2010/07/02 450 452 448 448 2,500
2010/07/01 450 450 450 450 500
2010/06/30 465 465 457 457 2,900
2010/06/29 473 473 467 473 1,400
2010/06/28 464 473 464 473 1,600
2010/06/25 463 468 463 468 4,400
2010/06/24 468 468 463 463 1,200
2010/06/23 467 470 467 468 1,700
2010/06/22 473 473 466 466 500
2010/06/21 463 468 453 466 4,200
2010/06/18 490 490 463 470 7,300
2010/06/17 479 481 463 470 2,300
2010/06/16 468 471 468 471 800
2010/06/15 459 465 459 459 600
2010/06/14 453 468 453 468 800
2010/06/11 465 465 458 458 2,700
2010/06/10 473 473 465 465 3,100
2010/06/09 471 472 463 468 3,300
2010/06/08 475 475 470 471 2,000
2010/06/07 468 490 467 490 800
2010/06/04 474 474 474 474 400
2010/06/03 474 474 474 474 300
2010/06/02 0 0 0 474 0
2010/06/01 500 500 474 474 600
2010/05/31 473 473 471 472 1,100
2010/05/28 479 479 473 473 3,700
2010/05/27 486 486 478 478 1,200
2010/05/26 475 495 475 495 2,800
2010/05/25 485 485 483 483 200
2010/05/24 485 485 485 485 200
2010/05/21 480 482 470 477 3,800
2010/05/20 487 487 474 482 500
2010/05/19 473 480 472 479 1,500
2010/05/18 493 493 477 487 1,400
2010/05/17 476 480 470 480 2,700
2010/05/14 488 489 486 489 2,800
2010/05/13 493 493 483 493 5,100
2010/05/12 485 485 480 480 300
2010/05/11 0 0 0 490 0
2010/05/10 490 490 490 490 2,300
2010/05/07 466 475 466 475 3,700
2010/05/06 490 490 485 490 4,800
2010/04/30 498 505 498 505 1,900
2010/04/28 490 492 490 490 1,000
2010/04/27 495 495 484 492 2,600
2010/04/26 495 495 495 495 700
2010/04/23 492 499 492 499 600
2010/04/22 501 502 487 500 3,600
2010/04/21 504 504 504 504 100
2010/04/20 500 501 498 500 900
2010/04/19 504 504 495 500 2,300
2010/04/16 498 498 498 498 400
2010/04/15 500 500 493 495 1,400
2010/04/14 0 0 0 500 0
2010/04/13 499 500 499 500 300
2010/04/12 500 500 495 495 1,400
2010/04/09 507 507 492 500 2,700
2010/04/08 501 501 491 497 900
2010/04/07 501 505 500 500 3,300
2010/04/06 0 0 0 500 0
2010/04/05 500 500 500 500 1,100
2010/04/02 502 502 499 500 500
2010/04/01 502 502 502 502 500
2010/03/30 505 505 503 503 1,100
2010/03/29 506 506 506 506 1,200
2010/03/26 505 512 479 512 7,800
2010/03/25 496 500 496 500 800
2010/03/24 505 505 500 500 1,900
2010/03/23 505 505 504 505 3,200
2010/03/19 509 509 500 500 900
2010/03/18 509 509 508 508 500
2010/03/17 498 514 495 511 7,600
2010/03/16 479 496 479 495 3,700
2010/03/15 496 499 495 495 1,900
2010/03/12 490 496 490 496 200
2010/03/11 495 495 490 490 200
2010/03/10 495 495 495 495 1,800
2010/03/09 495 495 495 495 200
2010/03/08 489 490 489 490 600
2010/03/05 483 484 483 484 200
2010/03/04 480 482 480 481 1,600
2010/03/03 477 478 477 478 500
2010/03/02 470 470 470 470 300
2010/03/01 470 470 470 470 300
2010/02/25 463 463 463 463 300
2010/02/24 468 468 468 468 1,000
2010/02/23 471 471 460 460 3,400
2010/02/22 471 471 471 471 100
2010/02/18 461 469 461 469 2,800
2010/02/17 465 465 464 465 1,600
2010/02/16 455 458 455 458 600
2010/02/15 460 464 460 464 400
2010/02/12 450 467 450 467 6,300
2010/02/10 470 478 459 459 8,300
2010/02/09 490 490 475 475 3,900
2010/02/08 495 503 495 500 1,000
2010/02/05 499 499 495 495 400
2010/02/04 508 509 499 499 1,700
2010/02/03 501 501 501 501 300
2010/02/02 501 503 501 501 1,300
2010/02/01 510 510 502 502 1,300
2010/01/29 501 514 501 514 900
2010/01/28 505 515 505 515 1,800
2010/01/27 501 516 501 515 900
2010/01/26 502 517 498 517 1,200
2010/01/25 510 510 503 503 900
2010/01/22 510 510 509 509 1,200
2010/01/21 505 510 503 510 2,200
2010/01/20 509 518 509 510 2,400
2010/01/19 504 504 504 504 700
2010/01/18 500 505 499 499 2,200
2010/01/15 510 510 500 503 12,300
2010/01/14 500 500 500 500 3,100
2010/01/13 500 500 500 500 3,400
2010/01/12 499 500 499 500 5,900
2010/01/08 501 505 499 499 4,500
2010/01/07 503 505 500 505 2,100
2010/01/06 500 503 500 503 800
2010/01/05 498 502 498 501 2,300
2010/01/04 500 503 500 503 900

このページの先頭へ