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 |
---|---|---|---|---|---|
2017/12/29 | 565 | 565 | 553 | 563 | 13,800 |
2017/12/28 | 565 | 566 | 565 | 566 | 2,200 |
2017/12/27 | 562 | 564 | 562 | 563 | 4,300 |
2017/12/26 | 566 | 566 | 562 | 562 | 5,300 |
2017/12/25 | 565 | 565 | 564 | 565 | 7,800 |
2017/12/22 | 566 | 567 | 564 | 565 | 3,600 |
2017/12/21 | 564 | 566 | 562 | 566 | 1,600 |
2017/12/20 | 565 | 565 | 562 | 562 | 6,100 |
2017/12/19 | 568 | 568 | 565 | 565 | 2,700 |
2017/12/18 | 569 | 569 | 566 | 566 | 5,300 |
2017/12/15 | 570 | 570 | 567 | 567 | 4,700 |
2017/12/14 | 568 | 569 | 568 | 569 | 1,700 |
2017/12/13 | 568 | 570 | 566 | 569 | 3,300 |
2017/12/12 | 568 | 571 | 568 | 568 | 4,400 |
2017/12/11 | 563 | 568 | 563 | 568 | 6,800 |
2017/12/08 | 567 | 567 | 564 | 566 | 8,200 |
2017/12/07 | 565 | 567 | 565 | 567 | 200 |
2017/12/06 | 565 | 567 | 563 | 563 | 7,100 |
2017/12/05 | 566 | 566 | 564 | 564 | 8,900 |
2017/12/04 | 562 | 564 | 562 | 564 | 1,200 |
2017/12/01 | 564 | 564 | 561 | 562 | 4,900 |
2017/11/30 | 561 | 565 | 561 | 564 | 2,400 |
2017/11/29 | 563 | 563 | 561 | 561 | 1,500 |
2017/11/28 | 561 | 561 | 560 | 561 | 4,900 |
2017/11/27 | 566 | 566 | 560 | 560 | 11,600 |
2017/11/24 | 565 | 566 | 565 | 566 | 1,400 |
2017/11/22 | 560 | 562 | 560 | 560 | 11,000 |
2017/11/21 | 559 | 560 | 557 | 558 | 3,900 |
2017/11/20 | 557 | 557 | 555 | 557 | 2,500 |
2017/11/17 | 559 | 559 | 555 | 557 | 1,700 |
2017/11/16 | 556 | 559 | 555 | 559 | 5,200 |
2017/11/15 | 557 | 562 | 554 | 562 | 12,300 |
2017/11/14 | 561 | 561 | 561 | 561 | 1,800 |
2017/11/13 | 561 | 561 | 560 | 561 | 4,600 |
2017/11/10 | 566 | 566 | 561 | 565 | 3,500 |
2017/11/09 | 568 | 569 | 563 | 569 | 12,900 |
2017/11/08 | 575 | 575 | 569 | 570 | 4,000 |
2017/11/07 | 572 | 572 | 572 | 572 | 1,400 |
2017/11/06 | 570 | 572 | 567 | 569 | 3,400 |
2017/11/02 | 571 | 573 | 567 | 572 | 9,200 |
2017/11/01 | 575 | 575 | 570 | 571 | 13,300 |
2017/10/31 | 575 | 577 | 574 | 577 | 700 |
2017/10/30 | 577 | 577 | 574 | 577 | 4,600 |
2017/10/27 | 578 | 579 | 574 | 579 | 900 |
2017/10/26 | 572 | 579 | 572 | 579 | 3,300 |
2017/10/25 | 575 | 576 | 569 | 573 | 7,000 |
2017/10/24 | 569 | 575 | 569 | 575 | 1,000 |
2017/10/23 | 577 | 580 | 560 | 574 | 20,600 |
2017/10/20 | 573 | 578 | 573 | 575 | 6,100 |
2017/10/19 | 574 | 575 | 573 | 575 | 2,700 |
2017/10/18 | 579 | 579 | 578 | 578 | 4,200 |
2017/10/17 | 577 | 579 | 577 | 578 | 3,000 |
2017/10/16 | 575 | 580 | 575 | 580 | 2,000 |
2017/10/13 | 578 | 578 | 574 | 575 | 1,400 |
2017/10/12 | 578 | 579 | 577 | 577 | 4,500 |
2017/10/11 | 577 | 577 | 573 | 577 | 5,300 |
2017/10/10 | 578 | 578 | 574 | 577 | 8,000 |
2017/10/06 | 576 | 581 | 575 | 578 | 12,700 |
2017/10/05 | 574 | 581 | 570 | 579 | 9,400 |
2017/10/04 | 568 | 573 | 567 | 573 | 13,700 |
2017/10/03 | 559 | 571 | 559 | 567 | 11,100 |
2017/10/02 | 554 | 559 | 550 | 559 | 15,600 |
2017/09/29 | 549 | 554 | 549 | 554 | 13,900 |
2017/09/28 | 548 | 550 | 545 | 548 | 7,700 |
2017/09/27 | 544 | 548 | 543 | 546 | 4,100 |
2017/09/26 | 544 | 545 | 543 | 544 | 6,800 |
2017/09/25 | 546 | 546 | 543 | 543 | 10,500 |
2017/09/22 | 543 | 547 | 542 | 542 | 8,600 |
2017/09/21 | 541 | 546 | 541 | 543 | 18,400 |
2017/09/20 | 547 | 548 | 544 | 544 | 11,500 |
2017/09/19 | 547 | 549 | 545 | 547 | 13,000 |
2017/09/15 | 547 | 550 | 542 | 546 | 20,500 |
2017/09/14 | 550 | 551 | 546 | 546 | 7,000 |
2017/09/13 | 551 | 556 | 549 | 551 | 9,100 |
2017/09/12 | 558 | 558 | 551 | 551 | 4,400 |
2017/09/11 | 556 | 556 | 556 | 556 | 1,700 |
2017/09/08 | 556 | 556 | 556 | 556 | 1,600 |
2017/09/07 | 551 | 555 | 551 | 555 | 1,600 |
2017/09/06 | 551 | 554 | 548 | 554 | 1,200 |
2017/09/05 | 560 | 560 | 553 | 556 | 5,800 |
2017/09/04 | 561 | 561 | 560 | 560 | 1,400 |
2017/09/01 | 559 | 562 | 559 | 562 | 2,700 |
2017/08/31 | 558 | 560 | 558 | 559 | 2,500 |
2017/08/30 | 557 | 559 | 557 | 559 | 2,900 |
2017/08/29 | 557 | 558 | 555 | 555 | 1,400 |
2017/08/28 | 550 | 558 | 550 | 558 | 3,500 |
2017/08/25 | 545 | 553 | 545 | 553 | 4,400 |
2017/08/24 | 544 | 552 | 544 | 544 | 14,700 |
2017/08/23 | 550 | 554 | 546 | 552 | 6,400 |
2017/08/22 | 550 | 552 | 548 | 552 | 3,100 |
2017/08/21 | 555 | 555 | 548 | 548 | 2,300 |
2017/08/18 | 557 | 557 | 550 | 555 | 3,000 |
2017/08/17 | 554 | 558 | 552 | 557 | 4,900 |
2017/08/16 | 550 | 553 | 550 | 553 | 2,900 |
2017/08/15 | 552 | 555 | 550 | 553 | 1,700 |
2017/08/14 | 547 | 549 | 547 | 549 | 3,500 |
2017/08/10 | 548 | 551 | 548 | 550 | 4,500 |
2017/08/09 | 550 | 554 | 549 | 551 | 7,300 |
2017/08/08 | 559 | 561 | 548 | 555 | 12,100 |
2017/08/07 | 570 | 573 | 568 | 573 | 7,300 |
2017/08/04 | 564 | 568 | 562 | 568 | 2,500 |
2017/08/03 | 559 | 568 | 559 | 567 | 5,200 |
2017/08/02 | 560 | 560 | 547 | 559 | 8,600 |
2017/08/01 | 562 | 566 | 555 | 555 | 8,500 |
2017/07/31 | 561 | 566 | 556 | 561 | 8,000 |
2017/07/28 | 565 | 566 | 561 | 561 | 6,900 |
2017/07/27 | 566 | 571 | 558 | 565 | 16,800 |
2017/07/26 | 564 | 566 | 560 | 566 | 7,200 |
2017/07/25 | 568 | 569 | 560 | 566 | 12,300 |
2017/07/24 | 580 | 580 | 568 | 568 | 9,200 |
2017/07/21 | 576 | 583 | 570 | 583 | 19,500 |
2017/07/20 | 578 | 581 | 569 | 576 | 32,000 |
2017/07/19 | 573 | 585 | 570 | 575 | 18,800 |
2017/07/18 | 571 | 593 | 565 | 583 | 30,900 |
2017/07/14 | 550 | 586 | 542 | 576 | 48,200 |
2017/07/13 | 545 | 550 | 544 | 549 | 2,600 |
2017/07/12 | 547 | 548 | 543 | 545 | 2,700 |
2017/07/11 | 549 | 552 | 549 | 552 | 1,100 |
2017/07/10 | 554 | 554 | 544 | 544 | 5,500 |
2017/07/07 | 547 | 549 | 545 | 549 | 2,300 |
2017/07/06 | 546 | 547 | 545 | 547 | 1,100 |
2017/07/05 | 546 | 548 | 545 | 547 | 2,200 |
2017/07/04 | 547 | 549 | 544 | 545 | 5,300 |
2017/07/03 | 545 | 546 | 541 | 546 | 4,800 |
2017/06/30 | 548 | 548 | 544 | 547 | 3,400 |
2017/06/29 | 549 | 549 | 544 | 544 | 4,500 |
2017/06/28 | 549 | 549 | 549 | 549 | 1,800 |
2017/06/27 | 551 | 551 | 549 | 549 | 500 |
2017/06/26 | 547 | 553 | 547 | 547 | 7,700 |
2017/06/23 | 547 | 550 | 546 | 549 | 2,100 |
2017/06/22 | 545 | 550 | 545 | 550 | 1,500 |
2017/06/21 | 546 | 550 | 544 | 544 | 5,700 |
2017/06/20 | 544 | 546 | 544 | 546 | 1,900 |
2017/06/19 | 541 | 545 | 540 | 544 | 3,000 |
2017/06/16 | 543 | 544 | 537 | 544 | 6,000 |
2017/06/15 | 547 | 548 | 545 | 548 | 4,900 |
2017/06/14 | 548 | 552 | 548 | 552 | 500 |
2017/06/13 | 551 | 551 | 546 | 550 | 1,900 |
2017/06/12 | 550 | 551 | 546 | 551 | 3,400 |
2017/06/09 | 545 | 550 | 545 | 550 | 3,900 |
2017/06/08 | 540 | 548 | 540 | 548 | 2,200 |
2017/06/07 | 544 | 545 | 544 | 545 | 1,800 |
2017/06/06 | 544 | 545 | 540 | 545 | 3,600 |
2017/06/05 | 545 | 548 | 540 | 540 | 5,000 |
2017/06/02 | 541 | 544 | 541 | 544 | 2,700 |
2017/06/01 | 540 | 540 | 540 | 540 | 200 |
2017/05/31 | 545 | 545 | 540 | 540 | 2,100 |
2017/05/30 | 546 | 546 | 540 | 545 | 2,200 |
2017/05/29 | 541 | 546 | 541 | 546 | 7,400 |
2017/05/26 | 541 | 541 | 541 | 541 | 100 |
2017/05/25 | 541 | 542 | 539 | 542 | 1,400 |
2017/05/24 | 539 | 543 | 539 | 541 | 800 |
2017/05/23 | 540 | 543 | 538 | 538 | 1,600 |
2017/05/22 | 535 | 538 | 535 | 538 | 900 |
2017/05/19 | 544 | 544 | 529 | 535 | 2,100 |
2017/05/18 | 537 | 537 | 534 | 535 | 2,800 |
2017/05/17 | 539 | 540 | 539 | 540 | 600 |
2017/05/16 | 543 | 544 | 539 | 539 | 2,100 |
2017/05/15 | 543 | 543 | 538 | 543 | 4,000 |
2017/05/12 | 543 | 545 | 540 | 543 | 3,300 |
2017/05/11 | 545 | 545 | 537 | 543 | 12,700 |
2017/05/10 | 565 | 570 | 559 | 560 | 9,600 |
2017/05/09 | 554 | 562 | 553 | 562 | 5,300 |
2017/05/08 | 558 | 560 | 550 | 550 | 6,000 |
2017/05/02 | 550 | 550 | 549 | 549 | 1,200 |
2017/05/01 | 550 | 550 | 549 | 549 | 1,500 |
2017/04/28 | 542 | 545 | 542 | 544 | 1,300 |
2017/04/27 | 541 | 547 | 541 | 547 | 1,300 |
2017/04/26 | 542 | 545 | 536 | 541 | 2,100 |
2017/04/25 | 531 | 536 | 531 | 536 | 600 |
2017/04/24 | 530 | 531 | 525 | 531 | 4,000 |
2017/04/21 | 517 | 526 | 515 | 525 | 19,600 |
2017/04/20 | 517 | 517 | 517 | 517 | 10,600 |
2017/04/19 | 515 | 518 | 514 | 517 | 2,400 |
2017/04/18 | 519 | 519 | 514 | 515 | 2,300 |
2017/04/17 | 518 | 518 | 514 | 514 | 2,000 |
2017/04/14 | 520 | 520 | 515 | 517 | 3,100 |
2017/04/13 | 516 | 525 | 515 | 521 | 6,000 |
2017/04/12 | 519 | 522 | 512 | 516 | 6,500 |
2017/04/11 | 538 | 538 | 529 | 532 | 2,600 |
2017/04/10 | 537 | 538 | 535 | 538 | 5,400 |
2017/04/07 | 542 | 544 | 538 | 538 | 2,400 |
2017/04/06 | 540 | 541 | 535 | 541 | 3,200 |
2017/04/05 | 545 | 545 | 536 | 541 | 4,400 |
2017/04/04 | 547 | 547 | 539 | 542 | 3,800 |
2017/04/03 | 546 | 548 | 546 | 547 | 3,300 |
2017/03/31 | 555 | 555 | 549 | 552 | 3,100 |
2017/03/30 | 563 | 563 | 555 | 555 | 2,400 |
2017/03/29 | 568 | 568 | 565 | 566 | 1,200 |
2017/03/28 | 574 | 574 | 570 | 572 | 2,800 |
2017/03/27 | 560 | 582 | 560 | 574 | 17,100 |
2017/03/24 | 560 | 563 | 556 | 560 | 6,100 |
2017/03/23 | 560 | 560 | 556 | 558 | 3,900 |
2017/03/22 | 561 | 561 | 559 | 560 | 5,800 |
2017/03/21 | 559 | 562 | 557 | 562 | 13,900 |
2017/03/17 | 557 | 560 | 555 | 559 | 5,600 |
2017/03/16 | 553 | 564 | 550 | 559 | 7,200 |
2017/03/15 | 562 | 563 | 555 | 555 | 7,100 |
2017/03/14 | 562 | 570 | 561 | 563 | 4,900 |
2017/03/13 | 565 | 566 | 563 | 563 | 3,900 |
2017/03/10 | 565 | 566 | 563 | 564 | 4,500 |
2017/03/09 | 562 | 569 | 562 | 565 | 4,500 |
2017/03/08 | 563 | 565 | 561 | 563 | 5,300 |
2017/03/07 | 570 | 570 | 557 | 563 | 24,800 |
2017/03/06 | 548 | 586 | 547 | 573 | 54,700 |
2017/03/03 | 547 | 552 | 545 | 548 | 5,200 |
2017/03/02 | 550 | 551 | 550 | 550 | 2,800 |
2017/03/01 | 549 | 553 | 547 | 550 | 2,400 |
2017/02/28 | 550 | 551 | 530 | 550 | 7,200 |
2017/02/27 | 553 | 554 | 545 | 550 | 3,100 |
2017/02/24 | 550 | 553 | 548 | 553 | 5,600 |
2017/02/23 | 551 | 551 | 550 | 550 | 1,700 |
2017/02/22 | 551 | 551 | 548 | 550 | 2,500 |
2017/02/21 | 555 | 555 | 555 | 555 | 1,100 |
2017/02/20 | 551 | 553 | 547 | 549 | 2,400 |
2017/02/17 | 550 | 555 | 547 | 555 | 5,700 |
2017/02/16 | 559 | 559 | 545 | 549 | 7,100 |
2017/02/15 | 560 | 563 | 555 | 556 | 9,800 |
2017/02/14 | 554 | 565 | 553 | 556 | 11,700 |
2017/02/13 | 550 | 563 | 547 | 552 | 15,000 |
2017/02/10 | 548 | 549 | 546 | 548 | 4,100 |
2017/02/09 | 544 | 548 | 537 | 548 | 5,700 |
2017/02/08 | 538 | 546 | 538 | 546 | 18,400 |
2017/02/07 | 530 | 538 | 522 | 535 | 14,300 |
2017/02/06 | 525 | 528 | 521 | 525 | 11,300 |
2017/02/03 | 525 | 525 | 522 | 525 | 2,300 |
2017/02/02 | 525 | 525 | 521 | 524 | 4,200 |
2017/02/01 | 516 | 525 | 516 | 521 | 3,800 |
2017/01/31 | 521 | 521 | 517 | 520 | 6,200 |
2017/01/30 | 521 | 526 | 521 | 521 | 5,700 |
2017/01/27 | 525 | 525 | 516 | 521 | 5,600 |
2017/01/26 | 517 | 523 | 517 | 520 | 5,000 |
2017/01/25 | 519 | 520 | 517 | 517 | 5,700 |
2017/01/24 | 515 | 516 | 514 | 516 | 1,700 |
2017/01/23 | 517 | 523 | 517 | 518 | 2,700 |
2017/01/20 | 516 | 530 | 516 | 517 | 4,400 |
2017/01/18 | 514 | 520 | 514 | 516 | 7,000 |
2017/01/17 | 518 | 519 | 515 | 515 | 4,200 |
2017/01/16 | 517 | 517 | 515 | 515 | 4,700 |
2017/01/13 | 518 | 518 | 515 | 516 | 1,100 |
2017/01/12 | 520 | 520 | 518 | 518 | 8,000 |
2017/01/11 | 523 | 523 | 520 | 520 | 900 |
2017/01/10 | 526 | 527 | 520 | 521 | 3,900 |
2017/01/06 | 522 | 522 | 520 | 522 | 600 |
2017/01/05 | 520 | 524 | 520 | 522 | 5,900 |
2017/01/04 | 516 | 522 | 516 | 518 | 4,000 |