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 |
---|---|---|---|---|---|
2018/12/28 | 453 | 463 | 447 | 463 | 10,000 |
2018/12/27 | 432 | 452 | 432 | 451 | 11,400 |
2018/12/26 | 435 | 438 | 430 | 431 | 3,300 |
2018/12/25 | 435 | 473 | 435 | 440 | 16,000 |
2018/12/21 | 468 | 483 | 461 | 483 | 18,600 |
2018/12/20 | 501 | 501 | 480 | 492 | 15,800 |
2018/12/19 | 499 | 501 | 490 | 501 | 4,500 |
2018/12/18 | 500 | 504 | 500 | 501 | 500 |
2018/12/17 | 505 | 509 | 501 | 506 | 2,000 |
2018/12/14 | 511 | 513 | 509 | 510 | 1,500 |
2018/12/13 | 514 | 514 | 511 | 512 | 2,400 |
2018/12/12 | 511 | 514 | 510 | 514 | 16,200 |
2018/12/11 | 518 | 518 | 509 | 512 | 1,800 |
2018/12/10 | 519 | 519 | 518 | 518 | 3,900 |
2018/12/07 | 516 | 516 | 513 | 516 | 800 |
2018/12/06 | 513 | 516 | 513 | 516 | 2,300 |
2018/12/05 | 515 | 520 | 512 | 512 | 2,000 |
2018/12/04 | 520 | 521 | 516 | 521 | 1,800 |
2018/12/03 | 519 | 520 | 518 | 520 | 1,100 |
2018/11/29 | 518 | 519 | 518 | 519 | 2,900 |
2018/11/28 | 518 | 518 | 516 | 518 | 1,200 |
2018/11/27 | 511 | 515 | 511 | 513 | 1,100 |
2018/11/26 | 512 | 513 | 512 | 513 | 600 |
2018/11/22 | 510 | 512 | 506 | 512 | 1,400 |
2018/11/21 | 509 | 512 | 509 | 512 | 800 |
2018/11/20 | 516 | 516 | 503 | 509 | 2,200 |
2018/11/19 | 510 | 518 | 510 | 518 | 2,300 |
2018/11/16 | 510 | 524 | 510 | 510 | 5,000 |
2018/11/15 | 519 | 519 | 518 | 519 | 600 |
2018/11/14 | 519 | 519 | 513 | 519 | 2,200 |
2018/11/13 | 514 | 519 | 509 | 519 | 1,100 |
2018/11/12 | 520 | 520 | 520 | 520 | 200 |
2018/11/09 | 517 | 526 | 517 | 519 | 6,400 |
2018/11/08 | 518 | 518 | 506 | 517 | 3,800 |
2018/11/07 | 518 | 518 | 517 | 518 | 6,900 |
2018/11/06 | 518 | 518 | 517 | 517 | 400 |
2018/11/05 | 518 | 518 | 517 | 518 | 500 |
2018/11/02 | 513 | 518 | 513 | 517 | 8,500 |
2018/11/01 | 517 | 517 | 517 | 517 | 6,700 |
2018/10/31 | 522 | 522 | 516 | 516 | 7,300 |
2018/10/30 | 519 | 522 | 519 | 522 | 300 |
2018/10/29 | 518 | 525 | 518 | 519 | 1,600 |
2018/10/26 | 524 | 524 | 518 | 522 | 8,100 |
2018/10/25 | 528 | 528 | 524 | 524 | 1,400 |
2018/10/24 | 530 | 530 | 528 | 528 | 800 |
2018/10/23 | 530 | 532 | 528 | 528 | 600 |
2018/10/22 | 531 | 531 | 531 | 531 | 5,100 |
2018/10/19 | 531 | 531 | 531 | 531 | 200 |
2018/10/18 | 531 | 532 | 531 | 532 | 300 |
2018/10/17 | 530 | 531 | 530 | 530 | 4,000 |
2018/10/16 | 534 | 535 | 531 | 531 | 3,500 |
2018/10/15 | 525 | 525 | 524 | 524 | 500 |
2018/10/12 | 531 | 531 | 524 | 524 | 4,100 |
2018/10/11 | 531 | 532 | 529 | 532 | 1,400 |
2018/10/10 | 534 | 535 | 531 | 535 | 4,500 |
2018/10/09 | 536 | 536 | 536 | 536 | 500 |
2018/10/05 | 536 | 536 | 535 | 536 | 700 |
2018/10/04 | 535 | 537 | 535 | 536 | 7,400 |
2018/10/03 | 535 | 537 | 535 | 537 | 1,100 |
2018/10/02 | 536 | 537 | 536 | 537 | 500 |
2018/10/01 | 536 | 536 | 536 | 536 | 500 |
2018/09/28 | 535 | 535 | 534 | 534 | 2,600 |
2018/09/27 | 535 | 536 | 535 | 535 | 600 |
2018/09/26 | 534 | 534 | 534 | 534 | 200 |
2018/09/25 | 535 | 535 | 534 | 534 | 1,300 |
2018/09/21 | 533 | 537 | 533 | 533 | 900 |
2018/09/20 | 532 | 535 | 532 | 532 | 4,400 |
2018/09/19 | 535 | 536 | 530 | 530 | 8,900 |
2018/09/18 | 540 | 540 | 530 | 535 | 15,300 |
2018/09/14 | 538 | 540 | 535 | 535 | 3,100 |
2018/09/13 | 537 | 540 | 537 | 538 | 2,800 |
2018/09/12 | 539 | 539 | 536 | 538 | 6,800 |
2018/09/11 | 540 | 540 | 537 | 537 | 4,300 |
2018/09/10 | 541 | 542 | 540 | 540 | 2,700 |
2018/09/07 | 539 | 540 | 535 | 537 | 2,800 |
2018/09/06 | 539 | 541 | 539 | 540 | 2,000 |
2018/09/05 | 539 | 541 | 539 | 539 | 2,200 |
2018/09/04 | 539 | 540 | 537 | 539 | 600 |
2018/09/03 | 541 | 541 | 538 | 539 | 700 |
2018/08/31 | 541 | 541 | 541 | 541 | 1,200 |
2018/08/30 | 539 | 541 | 539 | 541 | 300 |
2018/08/29 | 540 | 540 | 536 | 537 | 2,300 |
2018/08/28 | 543 | 543 | 543 | 543 | 200 |
2018/08/27 | 535 | 541 | 535 | 541 | 1,900 |
2018/08/24 | 542 | 542 | 537 | 537 | 1,300 |
2018/08/23 | 542 | 542 | 542 | 542 | 500 |
2018/08/22 | 543 | 543 | 535 | 542 | 3,400 |
2018/08/21 | 543 | 543 | 543 | 543 | 1,400 |
2018/08/20 | 537 | 538 | 536 | 538 | 1,800 |
2018/08/17 | 542 | 547 | 542 | 547 | 3,100 |
2018/08/16 | 536 | 541 | 536 | 541 | 3,100 |
2018/08/15 | 536 | 536 | 536 | 536 | 400 |
2018/08/14 | 531 | 536 | 530 | 536 | 1,400 |
2018/08/13 | 540 | 540 | 537 | 537 | 1,700 |
2018/08/10 | 550 | 550 | 543 | 543 | 3,800 |
2018/08/09 | 551 | 551 | 545 | 550 | 3,100 |
2018/08/08 | 551 | 551 | 551 | 551 | 400 |
2018/08/07 | 554 | 554 | 545 | 551 | 2,000 |
2018/08/06 | 550 | 558 | 543 | 550 | 3,200 |
2018/08/03 | 552 | 552 | 548 | 549 | 1,700 |
2018/08/02 | 554 | 554 | 554 | 554 | 300 |
2018/08/01 | 555 | 555 | 555 | 555 | 900 |
2018/07/31 | 550 | 558 | 550 | 558 | 3,900 |
2018/07/30 | 553 | 553 | 550 | 550 | 300 |
2018/07/27 | 550 | 553 | 548 | 553 | 1,400 |
2018/07/26 | 548 | 550 | 548 | 550 | 400 |
2018/07/25 | 548 | 548 | 548 | 548 | 600 |
2018/07/24 | 547 | 549 | 547 | 548 | 800 |
2018/07/23 | 547 | 547 | 547 | 547 | 400 |
2018/07/20 | 550 | 550 | 549 | 549 | 300 |
2018/07/19 | 554 | 555 | 548 | 548 | 3,900 |
2018/07/18 | 548 | 552 | 548 | 548 | 1,400 |
2018/07/17 | 547 | 547 | 547 | 547 | 200 |
2018/07/13 | 549 | 551 | 545 | 549 | 4,900 |
2018/07/12 | 549 | 549 | 549 | 549 | 100 |
2018/07/11 | 553 | 553 | 547 | 548 | 3,200 |
2018/07/10 | 553 | 555 | 552 | 552 | 7,900 |
2018/07/09 | 553 | 555 | 549 | 551 | 1,600 |
2018/07/06 | 548 | 551 | 546 | 548 | 3,700 |
2018/07/05 | 549 | 552 | 548 | 548 | 2,200 |
2018/07/04 | 550 | 552 | 549 | 552 | 5,100 |
2018/07/03 | 552 | 558 | 552 | 552 | 4,300 |
2018/07/02 | 552 | 552 | 552 | 552 | 200 |
2018/06/29 | 555 | 555 | 550 | 551 | 3,900 |
2018/06/28 | 558 | 558 | 555 | 556 | 2,100 |
2018/06/27 | 556 | 557 | 556 | 556 | 2,400 |
2018/06/26 | 556 | 556 | 556 | 556 | 2,500 |
2018/06/25 | 559 | 559 | 556 | 556 | 1,600 |
2018/06/22 | 556 | 557 | 554 | 554 | 1,500 |
2018/06/21 | 557 | 558 | 556 | 556 | 3,200 |
2018/06/20 | 558 | 558 | 553 | 556 | 8,000 |
2018/06/19 | 555 | 556 | 552 | 552 | 2,500 |
2018/06/18 | 554 | 554 | 551 | 553 | 2,800 |
2018/06/15 | 554 | 554 | 553 | 553 | 1,200 |
2018/06/14 | 555 | 556 | 555 | 556 | 700 |
2018/06/13 | 556 | 558 | 556 | 556 | 700 |
2018/06/12 | 555 | 555 | 553 | 554 | 1,500 |
2018/06/11 | 554 | 557 | 554 | 556 | 2,800 |
2018/06/08 | 552 | 556 | 552 | 554 | 5,600 |
2018/06/07 | 551 | 553 | 550 | 553 | 2,100 |
2018/06/06 | 549 | 549 | 549 | 549 | 600 |
2018/06/05 | 548 | 550 | 548 | 548 | 2,500 |
2018/06/04 | 548 | 548 | 546 | 548 | 1,300 |
2018/06/01 | 544 | 547 | 542 | 547 | 1,900 |
2018/05/31 | 544 | 546 | 544 | 546 | 400 |
2018/05/30 | 547 | 548 | 543 | 543 | 2,200 |
2018/05/29 | 550 | 551 | 548 | 551 | 1,200 |
2018/05/28 | 549 | 550 | 549 | 550 | 500 |
2018/05/25 | 554 | 554 | 547 | 549 | 5,700 |
2018/05/24 | 555 | 555 | 554 | 554 | 1,000 |
2018/05/23 | 549 | 556 | 549 | 556 | 5,200 |
2018/05/22 | 553 | 555 | 548 | 551 | 10,400 |
2018/05/21 | 550 | 557 | 550 | 557 | 8,800 |
2018/05/18 | 553 | 558 | 549 | 556 | 17,700 |
2018/05/17 | 574 | 585 | 570 | 570 | 26,300 |
2018/05/16 | 565 | 571 | 560 | 566 | 18,000 |
2018/05/15 | 543 | 570 | 540 | 560 | 29,600 |
2018/05/14 | 542 | 543 | 541 | 543 | 2,600 |
2018/05/11 | 542 | 542 | 541 | 541 | 3,100 |
2018/05/10 | 541 | 544 | 541 | 541 | 4,600 |
2018/05/09 | 540 | 540 | 539 | 539 | 20,300 |
2018/05/08 | 538 | 540 | 537 | 540 | 1,900 |
2018/05/07 | 536 | 538 | 536 | 538 | 800 |
2018/05/02 | 534 | 538 | 533 | 536 | 21,700 |
2018/05/01 | 536 | 539 | 536 | 538 | 3,700 |
2018/04/27 | 539 | 539 | 537 | 539 | 12,900 |
2018/04/26 | 543 | 543 | 537 | 540 | 15,100 |
2018/04/25 | 542 | 543 | 541 | 543 | 1,600 |
2018/04/24 | 541 | 542 | 539 | 540 | 2,800 |
2018/04/23 | 542 | 542 | 542 | 542 | 100 |
2018/04/20 | 540 | 542 | 536 | 541 | 4,100 |
2018/04/19 | 541 | 542 | 541 | 542 | 6,900 |
2018/04/18 | 542 | 542 | 541 | 541 | 1,800 |
2018/04/17 | 543 | 543 | 543 | 543 | 300 |
2018/04/16 | 543 | 547 | 540 | 544 | 2,800 |
2018/04/13 | 541 | 543 | 541 | 543 | 700 |
2018/04/12 | 542 | 543 | 540 | 543 | 11,200 |
2018/04/11 | 540 | 544 | 540 | 542 | 2,200 |
2018/04/10 | 541 | 541 | 540 | 540 | 2,000 |
2018/04/09 | 548 | 548 | 532 | 539 | 7,600 |
2018/04/06 | 548 | 552 | 548 | 548 | 600 |
2018/04/05 | 547 | 549 | 547 | 547 | 900 |
2018/04/04 | 546 | 548 | 546 | 547 | 1,300 |
2018/04/03 | 543 | 546 | 543 | 546 | 800 |
2018/04/02 | 544 | 545 | 544 | 544 | 1,800 |
2018/03/30 | 544 | 545 | 544 | 544 | 2,800 |
2018/03/29 | 549 | 549 | 529 | 544 | 17,100 |
2018/03/28 | 549 | 549 | 547 | 549 | 4,600 |
2018/03/27 | 546 | 551 | 546 | 547 | 3,600 |
2018/03/26 | 548 | 548 | 542 | 545 | 14,200 |
2018/03/23 | 549 | 550 | 548 | 548 | 2,500 |
2018/03/22 | 554 | 556 | 550 | 550 | 5,900 |
2018/03/20 | 555 | 555 | 553 | 553 | 5,500 |
2018/03/19 | 561 | 561 | 552 | 555 | 4,400 |
2018/03/16 | 559 | 561 | 559 | 561 | 2,700 |
2018/03/15 | 559 | 559 | 559 | 559 | 1,100 |
2018/03/14 | 557 | 559 | 557 | 559 | 1,000 |
2018/03/13 | 558 | 559 | 557 | 559 | 1,700 |
2018/03/12 | 556 | 558 | 556 | 558 | 700 |
2018/03/09 | 557 | 563 | 555 | 555 | 7,900 |
2018/03/08 | 556 | 557 | 556 | 557 | 400 |
2018/03/07 | 556 | 556 | 556 | 556 | 1,000 |
2018/03/06 | 554 | 556 | 554 | 556 | 600 |
2018/03/05 | 554 | 556 | 550 | 553 | 5,400 |
2018/03/02 | 555 | 555 | 551 | 554 | 1,200 |
2018/03/01 | 557 | 557 | 555 | 555 | 3,400 |
2018/02/28 | 558 | 558 | 557 | 557 | 700 |
2018/02/27 | 559 | 562 | 559 | 562 | 900 |
2018/02/26 | 559 | 560 | 555 | 559 | 4,700 |
2018/02/23 | 558 | 558 | 558 | 558 | 1,400 |
2018/02/22 | 557 | 558 | 555 | 556 | 2,100 |
2018/02/21 | 556 | 558 | 556 | 558 | 500 |
2018/02/20 | 555 | 556 | 555 | 555 | 6,700 |
2018/02/19 | 561 | 562 | 558 | 561 | 1,600 |
2018/02/16 | 557 | 561 | 557 | 561 | 1,800 |
2018/02/15 | 551 | 555 | 551 | 552 | 3,600 |
2018/02/14 | 556 | 556 | 551 | 551 | 6,100 |
2018/02/13 | 557 | 562 | 557 | 562 | 12,500 |
2018/02/09 | 557 | 557 | 555 | 557 | 5,200 |
2018/02/08 | 557 | 561 | 556 | 560 | 2,700 |
2018/02/07 | 555 | 567 | 555 | 555 | 8,700 |
2018/02/06 | 566 | 566 | 548 | 554 | 23,000 |
2018/02/05 | 579 | 579 | 572 | 572 | 4,800 |
2018/02/02 | 582 | 583 | 580 | 580 | 2,600 |
2018/02/01 | 577 | 581 | 576 | 581 | 5,400 |
2018/01/31 | 575 | 580 | 575 | 577 | 4,900 |
2018/01/30 | 579 | 579 | 574 | 574 | 5,900 |
2018/01/29 | 575 | 578 | 575 | 576 | 9,400 |
2018/01/26 | 574 | 580 | 574 | 580 | 3,000 |
2018/01/25 | 573 | 574 | 573 | 573 | 2,700 |
2018/01/24 | 574 | 575 | 572 | 572 | 1,800 |
2018/01/23 | 578 | 578 | 572 | 576 | 4,800 |
2018/01/22 | 577 | 577 | 574 | 575 | 6,800 |
2018/01/19 | 577 | 578 | 577 | 577 | 2,600 |
2018/01/18 | 580 | 581 | 577 | 577 | 4,200 |
2018/01/17 | 574 | 576 | 574 | 576 | 1,200 |
2018/01/16 | 576 | 578 | 576 | 578 | 1,400 |
2018/01/15 | 573 | 576 | 573 | 576 | 2,300 |
2018/01/12 | 573 | 573 | 573 | 573 | 1,200 |
2018/01/11 | 572 | 574 | 571 | 573 | 1,900 |
2018/01/10 | 574 | 574 | 568 | 572 | 6,600 |
2018/01/09 | 570 | 574 | 570 | 574 | 2,500 |
2018/01/05 | 567 | 572 | 567 | 572 | 4,800 |
2018/01/04 | 561 | 571 | 561 | 566 | 8,000 |