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 |
---|---|---|---|---|---|
2019/12/30 | 501 | 505 | 499 | 505 | 7,800 |
2019/12/27 | 503 | 504 | 500 | 501 | 7,100 |
2019/12/26 | 501 | 504 | 500 | 502 | 7,400 |
2019/12/25 | 505 | 505 | 502 | 504 | 3,400 |
2019/12/24 | 505 | 505 | 503 | 505 | 4,100 |
2019/12/23 | 508 | 508 | 504 | 506 | 1,600 |
2019/12/20 | 514 | 514 | 508 | 508 | 13,200 |
2019/12/19 | 513 | 516 | 511 | 514 | 11,200 |
2019/12/18 | 516 | 516 | 503 | 503 | 4,900 |
2019/12/17 | 521 | 521 | 514 | 517 | 4,500 |
2019/12/16 | 517 | 524 | 514 | 514 | 5,900 |
2019/12/13 | 535 | 535 | 513 | 514 | 9,800 |
2019/12/12 | 512 | 536 | 512 | 526 | 24,400 |
2019/12/11 | 501 | 510 | 500 | 506 | 13,400 |
2019/12/10 | 500 | 502 | 498 | 501 | 10,900 |
2019/12/09 | 500 | 500 | 490 | 497 | 19,800 |
2019/12/06 | 526 | 565 | 491 | 493 | 121,800 |
2019/12/05 | 490 | 494 | 490 | 490 | 3,900 |
2019/12/04 | 496 | 496 | 490 | 490 | 5,900 |
2019/12/02 | 499 | 499 | 489 | 498 | 2,900 |
2019/11/29 | 493 | 499 | 488 | 499 | 13,900 |
2019/11/28 | 479 | 491 | 478 | 486 | 10,100 |
2019/11/27 | 471 | 475 | 471 | 475 | 6,600 |
2019/11/26 | 470 | 470 | 470 | 470 | 1,300 |
2019/11/25 | 470 | 470 | 470 | 470 | 400 |
2019/11/22 | 470 | 470 | 470 | 470 | 1,200 |
2019/11/21 | 469 | 471 | 469 | 471 | 1,400 |
2019/11/20 | 472 | 472 | 469 | 469 | 1,400 |
2019/11/19 | 470 | 472 | 467 | 472 | 700 |
2019/11/18 | 470 | 470 | 467 | 469 | 2,600 |
2019/11/15 | 469 | 471 | 469 | 469 | 1,700 |
2019/11/14 | 470 | 470 | 470 | 470 | 1,700 |
2019/11/13 | 473 | 473 | 473 | 473 | 200 |
2019/11/12 | 477 | 477 | 473 | 473 | 2,800 |
2019/11/11 | 478 | 482 | 475 | 475 | 4,000 |
2019/11/08 | 470 | 470 | 469 | 470 | 4,300 |
2019/11/07 | 468 | 469 | 468 | 469 | 500 |
2019/11/06 | 467 | 469 | 467 | 469 | 1,500 |
2019/11/05 | 466 | 467 | 463 | 467 | 2,500 |
2019/11/01 | 468 | 468 | 466 | 466 | 2,800 |
2019/10/29 | 468 | 468 | 462 | 468 | 1,000 |
2019/10/28 | 462 | 465 | 462 | 464 | 2,100 |
2019/10/25 | 463 | 465 | 462 | 465 | 800 |
2019/10/24 | 467 | 468 | 467 | 468 | 500 |
2019/10/23 | 466 | 468 | 466 | 468 | 1,200 |
2019/10/21 | 466 | 468 | 465 | 466 | 2,300 |
2019/10/18 | 463 | 467 | 463 | 464 | 3,700 |
2019/10/17 | 468 | 468 | 456 | 463 | 2,900 |
2019/10/16 | 467 | 470 | 456 | 468 | 4,300 |
2019/10/15 | 462 | 471 | 462 | 467 | 5,300 |
2019/10/11 | 460 | 462 | 460 | 462 | 1,600 |
2019/10/10 | 461 | 461 | 460 | 460 | 2,300 |
2019/10/09 | 460 | 462 | 458 | 461 | 2,900 |
2019/10/08 | 457 | 461 | 457 | 460 | 700 |
2019/10/07 | 460 | 460 | 459 | 459 | 500 |
2019/10/04 | 459 | 459 | 459 | 459 | 600 |
2019/10/03 | 463 | 463 | 459 | 459 | 300 |
2019/10/02 | 461 | 463 | 460 | 463 | 2,600 |
2019/10/01 | 457 | 461 | 457 | 461 | 1,200 |
2019/09/30 | 458 | 462 | 458 | 461 | 2,000 |
2019/09/27 | 458 | 458 | 456 | 458 | 500 |
2019/09/26 | 459 | 459 | 459 | 459 | 300 |
2019/09/25 | 458 | 461 | 458 | 461 | 6,800 |
2019/09/24 | 459 | 461 | 459 | 461 | 900 |
2019/09/19 | 455 | 459 | 453 | 454 | 1,900 |
2019/09/18 | 453 | 458 | 452 | 454 | 4,800 |
2019/09/17 | 454 | 463 | 454 | 463 | 5,100 |
2019/09/13 | 453 | 453 | 451 | 453 | 600 |
2019/09/12 | 451 | 453 | 451 | 453 | 700 |
2019/09/11 | 449 | 451 | 449 | 451 | 1,000 |
2019/09/10 | 451 | 452 | 446 | 446 | 4,700 |
2019/09/09 | 450 | 450 | 443 | 443 | 4,400 |
2019/09/06 | 450 | 450 | 446 | 449 | 1,100 |
2019/09/05 | 452 | 452 | 447 | 450 | 1,400 |
2019/09/04 | 452 | 452 | 446 | 446 | 3,900 |
2019/09/03 | 451 | 451 | 451 | 451 | 200 |
2019/09/02 | 449 | 449 | 448 | 448 | 1,200 |
2019/08/30 | 450 | 450 | 447 | 450 | 900 |
2019/08/29 | 450 | 450 | 450 | 450 | 100 |
2019/08/28 | 450 | 451 | 449 | 449 | 1,000 |
2019/08/27 | 451 | 451 | 451 | 451 | 700 |
2019/08/26 | 454 | 454 | 451 | 451 | 700 |
2019/08/23 | 455 | 455 | 452 | 455 | 300 |
2019/08/22 | 456 | 457 | 452 | 452 | 4,500 |
2019/08/21 | 459 | 459 | 455 | 455 | 1,500 |
2019/08/20 | 462 | 462 | 455 | 460 | 1,100 |
2019/08/19 | 462 | 463 | 462 | 462 | 15,300 |
2019/08/16 | 460 | 460 | 460 | 460 | 300 |
2019/08/15 | 462 | 462 | 460 | 460 | 700 |
2019/08/13 | 465 | 468 | 464 | 468 | 500 |
2019/08/09 | 470 | 470 | 465 | 468 | 2,700 |
2019/08/08 | 469 | 469 | 465 | 467 | 1,000 |
2019/08/07 | 468 | 468 | 467 | 467 | 200 |
2019/08/06 | 469 | 469 | 464 | 464 | 200 |
2019/08/05 | 468 | 470 | 468 | 470 | 1,200 |
2019/08/01 | 469 | 469 | 469 | 469 | 600 |
2019/07/31 | 467 | 469 | 467 | 469 | 1,300 |
2019/07/30 | 469 | 469 | 468 | 468 | 300 |
2019/07/29 | 470 | 470 | 465 | 469 | 400 |
2019/07/26 | 470 | 470 | 470 | 470 | 6,500 |
2019/07/25 | 471 | 471 | 470 | 470 | 500 |
2019/07/19 | 474 | 474 | 474 | 474 | 800 |
2019/07/17 | 477 | 477 | 477 | 477 | 100 |
2019/07/16 | 477 | 477 | 477 | 477 | 500 |
2019/07/12 | 477 | 477 | 477 | 477 | 400 |
2019/07/11 | 475 | 475 | 475 | 475 | 1,000 |
2019/07/10 | 483 | 483 | 473 | 475 | 7,900 |
2019/07/09 | 475 | 475 | 475 | 475 | 1,900 |
2019/07/08 | 474 | 475 | 474 | 475 | 300 |
2019/07/05 | 475 | 475 | 475 | 475 | 100 |
2019/07/04 | 476 | 478 | 475 | 475 | 700 |
2019/07/03 | 477 | 477 | 474 | 476 | 500 |
2019/07/01 | 479 | 479 | 479 | 479 | 1,300 |
2019/06/28 | 469 | 472 | 468 | 471 | 1,100 |
2019/06/27 | 470 | 471 | 470 | 471 | 200 |
2019/06/26 | 468 | 470 | 468 | 470 | 200 |
2019/06/25 | 470 | 473 | 467 | 467 | 2,100 |
2019/06/24 | 473 | 473 | 471 | 471 | 7,300 |
2019/06/21 | 473 | 473 | 473 | 473 | 100 |
2019/06/20 | 477 | 477 | 467 | 473 | 8,300 |
2019/06/19 | 461 | 462 | 455 | 461 | 2,400 |
2019/06/18 | 467 | 467 | 467 | 467 | 400 |
2019/06/17 | 468 | 468 | 465 | 467 | 2,200 |
2019/06/14 | 461 | 467 | 461 | 464 | 4,700 |
2019/06/13 | 472 | 472 | 471 | 471 | 200 |
2019/06/12 | 471 | 473 | 469 | 472 | 1,000 |
2019/06/11 | 471 | 471 | 471 | 471 | 100 |
2019/06/10 | 481 | 481 | 481 | 481 | 2,200 |
2019/06/07 | 464 | 465 | 464 | 465 | 800 |
2019/06/06 | 465 | 465 | 461 | 462 | 1,100 |
2019/06/05 | 468 | 470 | 467 | 468 | 600 |
2019/06/04 | 464 | 464 | 463 | 463 | 200 |
2019/06/03 | 460 | 464 | 460 | 464 | 600 |
2019/05/31 | 461 | 461 | 460 | 460 | 600 |
2019/05/30 | 465 | 465 | 465 | 465 | 800 |
2019/05/29 | 465 | 465 | 465 | 465 | 200 |
2019/05/28 | 464 | 465 | 464 | 465 | 1,100 |
2019/05/27 | 470 | 470 | 462 | 463 | 3,800 |
2019/05/24 | 470 | 476 | 470 | 471 | 1,300 |
2019/05/22 | 472 | 476 | 472 | 476 | 600 |
2019/05/21 | 476 | 476 | 476 | 476 | 300 |
2019/05/17 | 476 | 478 | 476 | 476 | 1,700 |
2019/05/16 | 476 | 477 | 471 | 476 | 1,400 |
2019/05/15 | 470 | 476 | 470 | 476 | 500 |
2019/05/14 | 468 | 475 | 468 | 470 | 2,400 |
2019/05/10 | 480 | 480 | 478 | 478 | 2,500 |
2019/05/09 | 477 | 477 | 469 | 473 | 6,600 |
2019/05/08 | 476 | 476 | 476 | 476 | 1,700 |
2019/05/07 | 479 | 483 | 479 | 482 | 6,600 |
2019/04/26 | 480 | 480 | 479 | 479 | 700 |
2019/04/25 | 480 | 480 | 480 | 480 | 100 |
2019/04/24 | 480 | 480 | 480 | 480 | 200 |
2019/04/23 | 482 | 482 | 478 | 480 | 2,400 |
2019/04/22 | 482 | 482 | 482 | 482 | 100 |
2019/04/19 | 481 | 482 | 481 | 482 | 200 |
2019/04/18 | 481 | 481 | 481 | 481 | 900 |
2019/04/17 | 480 | 481 | 480 | 481 | 500 |
2019/04/16 | 476 | 480 | 476 | 476 | 300 |
2019/04/15 | 479 | 479 | 476 | 476 | 1,200 |
2019/04/12 | 481 | 481 | 481 | 481 | 200 |
2019/04/11 | 482 | 482 | 481 | 481 | 400 |
2019/04/10 | 482 | 482 | 482 | 482 | 3,700 |
2019/04/09 | 477 | 480 | 477 | 480 | 700 |
2019/04/08 | 480 | 480 | 476 | 476 | 300 |
2019/04/05 | 478 | 480 | 477 | 480 | 400 |
2019/04/04 | 473 | 480 | 473 | 480 | 400 |
2019/04/03 | 474 | 474 | 458 | 473 | 2,500 |
2019/04/01 | 476 | 477 | 476 | 477 | 600 |
2019/03/29 | 475 | 477 | 475 | 477 | 300 |
2019/03/28 | 471 | 474 | 471 | 474 | 1,400 |
2019/03/27 | 477 | 479 | 477 | 479 | 200 |
2019/03/26 | 476 | 477 | 476 | 477 | 200 |
2019/03/25 | 480 | 480 | 472 | 475 | 6,600 |
2019/03/22 | 480 | 480 | 480 | 480 | 300 |
2019/03/18 | 480 | 480 | 478 | 480 | 400 |
2019/03/15 | 476 | 480 | 476 | 480 | 600 |
2019/03/13 | 480 | 481 | 479 | 481 | 500 |
2019/03/12 | 484 | 484 | 484 | 484 | 300 |
2019/03/11 | 480 | 486 | 480 | 484 | 6,200 |
2019/03/08 | 479 | 479 | 475 | 475 | 2,500 |
2019/03/07 | 478 | 479 | 477 | 479 | 700 |
2019/03/06 | 479 | 479 | 476 | 479 | 4,300 |
2019/03/05 | 473 | 480 | 473 | 479 | 8,100 |
2019/03/04 | 470 | 473 | 470 | 470 | 3,300 |
2019/03/01 | 472 | 473 | 472 | 473 | 300 |
2019/02/28 | 473 | 473 | 473 | 473 | 1,200 |
2019/02/27 | 473 | 473 | 470 | 472 | 3,000 |
2019/02/26 | 472 | 472 | 472 | 472 | 1,200 |
2019/02/25 | 472 | 472 | 472 | 472 | 1,200 |
2019/02/22 | 470 | 472 | 470 | 472 | 7,700 |
2019/02/21 | 472 | 473 | 470 | 472 | 1,500 |
2019/02/19 | 470 | 473 | 470 | 473 | 500 |
2019/02/18 | 474 | 474 | 470 | 470 | 2,400 |
2019/02/15 | 470 | 474 | 470 | 474 | 1,100 |
2019/02/14 | 473 | 473 | 470 | 470 | 1,100 |
2019/02/12 | 468 | 473 | 468 | 473 | 400 |
2019/02/08 | 473 | 473 | 468 | 468 | 3,200 |
2019/02/07 | 472 | 473 | 471 | 473 | 500 |
2019/02/06 | 471 | 473 | 467 | 467 | 800 |
2019/02/05 | 466 | 471 | 466 | 471 | 4,100 |
2019/02/04 | 472 | 473 | 466 | 466 | 1,800 |
2019/02/01 | 467 | 474 | 465 | 465 | 1,100 |
2019/01/31 | 473 | 473 | 473 | 473 | 200 |
2019/01/29 | 472 | 474 | 469 | 469 | 500 |
2019/01/28 | 474 | 474 | 473 | 473 | 1,200 |
2019/01/25 | 474 | 474 | 474 | 474 | 400 |
2019/01/24 | 472 | 472 | 472 | 472 | 400 |
2019/01/23 | 475 | 475 | 472 | 472 | 1,200 |
2019/01/22 | 476 | 476 | 474 | 474 | 500 |
2019/01/21 | 473 | 476 | 473 | 476 | 200 |
2019/01/18 | 474 | 474 | 474 | 474 | 400 |
2019/01/17 | 474 | 474 | 472 | 472 | 1,200 |
2019/01/16 | 474 | 474 | 473 | 474 | 400 |
2019/01/15 | 473 | 474 | 473 | 473 | 500 |
2019/01/11 | 475 | 475 | 475 | 475 | 2,700 |
2019/01/10 | 477 | 477 | 473 | 475 | 3,000 |
2019/01/09 | 474 | 475 | 472 | 475 | 500 |
2019/01/08 | 475 | 475 | 459 | 472 | 2,000 |
2019/01/07 | 469 | 475 | 466 | 472 | 1,200 |
2019/01/04 | 463 | 469 | 455 | 466 | 7,900 |