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 |
---|---|---|---|---|---|
2020/12/30 | 498 | 500 | 498 | 499 | 7,100 |
2020/12/29 | 491 | 500 | 488 | 499 | 3,300 |
2020/12/28 | 492 | 494 | 490 | 494 | 5,400 |
2020/12/25 | 487 | 494 | 482 | 494 | 6,000 |
2020/12/24 | 480 | 491 | 480 | 491 | 1,900 |
2020/12/23 | 484 | 486 | 474 | 484 | 7,000 |
2020/12/22 | 492 | 492 | 484 | 484 | 5,300 |
2020/12/21 | 500 | 500 | 492 | 492 | 8,500 |
2020/12/18 | 494 | 503 | 492 | 494 | 17,600 |
2020/12/17 | 502 | 503 | 495 | 498 | 8,700 |
2020/12/16 | 520 | 520 | 499 | 508 | 20,600 |
2020/12/15 | 498 | 518 | 498 | 516 | 22,600 |
2020/12/14 | 492 | 511 | 485 | 499 | 43,800 |
2020/12/11 | 482 | 490 | 482 | 490 | 3,200 |
2020/12/10 | 499 | 499 | 487 | 490 | 9,600 |
2020/12/09 | 482 | 492 | 480 | 491 | 21,600 |
2020/12/08 | 488 | 494 | 482 | 482 | 14,100 |
2020/12/07 | 470 | 500 | 470 | 490 | 33,900 |
2020/12/04 | 463 | 474 | 463 | 474 | 10,400 |
2020/12/03 | 470 | 470 | 466 | 466 | 1,600 |
2020/12/02 | 476 | 476 | 471 | 471 | 1,600 |
2020/12/01 | 474 | 477 | 473 | 475 | 1,300 |
2020/11/30 | 468 | 477 | 468 | 474 | 14,400 |
2020/11/27 | 466 | 471 | 463 | 471 | 12,500 |
2020/11/26 | 468 | 469 | 465 | 465 | 1,100 |
2020/11/25 | 467 | 473 | 467 | 472 | 6,000 |
2020/11/24 | 461 | 477 | 461 | 469 | 2,600 |
2020/11/20 | 459 | 464 | 459 | 463 | 1,300 |
2020/11/19 | 463 | 466 | 460 | 460 | 7,000 |
2020/11/18 | 462 | 468 | 462 | 465 | 1,000 |
2020/11/17 | 469 | 469 | 462 | 462 | 1,400 |
2020/11/16 | 464 | 464 | 462 | 463 | 1,000 |
2020/11/13 | 466 | 466 | 463 | 464 | 600 |
2020/11/12 | 465 | 470 | 462 | 466 | 4,100 |
2020/11/11 | 478 | 478 | 470 | 473 | 3,100 |
2020/11/10 | 491 | 491 | 466 | 478 | 25,700 |
2020/11/09 | 463 | 482 | 461 | 475 | 32,200 |
2020/11/06 | 455 | 478 | 455 | 459 | 10,600 |
2020/11/05 | 452 | 459 | 452 | 454 | 1,300 |
2020/11/04 | 448 | 457 | 447 | 451 | 4,200 |
2020/11/02 | 452 | 457 | 449 | 449 | 4,300 |
2020/10/30 | 466 | 468 | 451 | 451 | 6,300 |
2020/10/29 | 466 | 466 | 460 | 460 | 1,600 |
2020/10/28 | 477 | 477 | 467 | 472 | 2,300 |
2020/10/27 | 476 | 477 | 468 | 477 | 800 |
2020/10/26 | 483 | 483 | 476 | 478 | 1,800 |
2020/10/23 | 478 | 478 | 474 | 476 | 1,300 |
2020/10/22 | 477 | 482 | 477 | 480 | 500 |
2020/10/21 | 479 | 481 | 479 | 481 | 2,400 |
2020/10/20 | 478 | 478 | 478 | 478 | 300 |
2020/10/19 | 479 | 479 | 478 | 479 | 800 |
2020/10/16 | 482 | 482 | 474 | 479 | 900 |
2020/10/15 | 476 | 483 | 476 | 480 | 1,000 |
2020/10/14 | 483 | 485 | 477 | 477 | 6,100 |
2020/10/13 | 481 | 487 | 481 | 483 | 6,200 |
2020/10/12 | 484 | 495 | 478 | 481 | 10,900 |
2020/10/09 | 482 | 499 | 479 | 484 | 11,600 |
2020/10/08 | 480 | 482 | 478 | 482 | 7,300 |
2020/10/07 | 477 | 479 | 475 | 477 | 5,000 |
2020/10/06 | 478 | 482 | 474 | 476 | 8,700 |
2020/10/05 | 472 | 476 | 470 | 471 | 4,000 |
2020/10/02 | 477 | 481 | 469 | 472 | 12,300 |
2020/09/30 | 475 | 499 | 475 | 475 | 38,600 |
2020/09/29 | 485 | 489 | 471 | 471 | 7,100 |
2020/09/28 | 474 | 490 | 471 | 488 | 10,200 |
2020/09/25 | 476 | 479 | 471 | 471 | 18,100 |
2020/09/24 | 474 | 480 | 472 | 476 | 3,600 |
2020/09/23 | 475 | 480 | 464 | 469 | 11,300 |
2020/09/18 | 468 | 470 | 462 | 470 | 5,600 |
2020/09/17 | 457 | 462 | 449 | 462 | 7,600 |
2020/09/16 | 457 | 470 | 450 | 454 | 16,600 |
2020/09/15 | 441 | 457 | 438 | 457 | 18,900 |
2020/09/14 | 440 | 443 | 436 | 440 | 7,600 |
2020/09/11 | 441 | 443 | 438 | 439 | 3,200 |
2020/09/10 | 453 | 453 | 443 | 443 | 5,200 |
2020/09/09 | 445 | 447 | 438 | 446 | 6,300 |
2020/09/08 | 451 | 454 | 443 | 445 | 16,500 |
2020/09/07 | 444 | 453 | 442 | 451 | 16,800 |
2020/09/04 | 439 | 442 | 435 | 442 | 2,000 |
2020/09/03 | 443 | 447 | 441 | 443 | 6,300 |
2020/09/02 | 440 | 444 | 440 | 444 | 3,100 |
2020/09/01 | 440 | 442 | 440 | 440 | 1,800 |
2020/08/31 | 436 | 443 | 436 | 440 | 1,000 |
2020/08/28 | 435 | 440 | 434 | 438 | 2,100 |
2020/08/27 | 434 | 443 | 433 | 438 | 9,100 |
2020/08/26 | 438 | 440 | 434 | 434 | 5,900 |
2020/08/25 | 428 | 439 | 428 | 437 | 4,000 |
2020/08/24 | 431 | 431 | 431 | 431 | 1,300 |
2020/08/21 | 430 | 431 | 429 | 431 | 1,200 |
2020/08/20 | 432 | 432 | 429 | 429 | 2,500 |
2020/08/19 | 432 | 432 | 430 | 431 | 2,100 |
2020/08/18 | 434 | 434 | 433 | 433 | 900 |
2020/08/17 | 439 | 439 | 435 | 435 | 700 |
2020/08/14 | 433 | 435 | 433 | 434 | 2,900 |
2020/08/13 | 432 | 435 | 430 | 432 | 4,800 |
2020/08/12 | 432 | 435 | 429 | 433 | 1,200 |
2020/08/11 | 422 | 435 | 422 | 429 | 8,300 |
2020/08/07 | 427 | 430 | 425 | 426 | 3,800 |
2020/08/06 | 431 | 432 | 420 | 420 | 2,900 |
2020/08/05 | 424 | 424 | 424 | 424 | 200 |
2020/08/04 | 410 | 418 | 410 | 416 | 700 |
2020/08/03 | 402 | 419 | 402 | 413 | 1,900 |
2020/07/31 | 419 | 419 | 395 | 396 | 3,100 |
2020/07/30 | 424 | 424 | 423 | 423 | 200 |
2020/07/28 | 430 | 430 | 427 | 427 | 700 |
2020/07/27 | 435 | 436 | 430 | 432 | 3,700 |
2020/07/22 | 438 | 438 | 435 | 437 | 900 |
2020/07/20 | 443 | 443 | 435 | 436 | 2,200 |
2020/07/17 | 438 | 458 | 438 | 439 | 18,200 |
2020/07/16 | 440 | 440 | 414 | 433 | 4,200 |
2020/07/15 | 440 | 442 | 437 | 438 | 1,400 |
2020/07/14 | 436 | 441 | 436 | 439 | 2,900 |
2020/07/13 | 450 | 450 | 435 | 435 | 6,000 |
2020/07/10 | 449 | 449 | 440 | 447 | 7,400 |
2020/07/09 | 440 | 451 | 440 | 449 | 32,800 |
2020/07/08 | 438 | 443 | 436 | 440 | 6,100 |
2020/07/07 | 433 | 438 | 433 | 437 | 3,200 |
2020/07/06 | 422 | 431 | 421 | 430 | 2,300 |
2020/07/03 | 417 | 428 | 417 | 418 | 1,200 |
2020/07/02 | 430 | 430 | 417 | 417 | 2,100 |
2020/07/01 | 431 | 431 | 428 | 428 | 900 |
2020/06/30 | 430 | 434 | 430 | 434 | 400 |
2020/06/29 | 432 | 432 | 429 | 429 | 400 |
2020/06/26 | 438 | 438 | 433 | 433 | 1,000 |
2020/06/25 | 435 | 439 | 428 | 437 | 6,500 |
2020/06/24 | 441 | 441 | 437 | 437 | 1,700 |
2020/06/23 | 438 | 445 | 438 | 438 | 3,700 |
2020/06/22 | 436 | 443 | 430 | 438 | 28,400 |
2020/06/19 | 424 | 434 | 424 | 429 | 2,100 |
2020/06/18 | 424 | 433 | 424 | 428 | 4,100 |
2020/06/17 | 429 | 432 | 423 | 427 | 3,000 |
2020/06/16 | 413 | 425 | 413 | 424 | 2,900 |
2020/06/15 | 409 | 416 | 409 | 410 | 3,300 |
2020/06/12 | 408 | 414 | 402 | 408 | 16,800 |
2020/06/11 | 432 | 433 | 421 | 421 | 7,200 |
2020/06/10 | 429 | 435 | 429 | 435 | 7,600 |
2020/06/09 | 433 | 439 | 427 | 431 | 12,400 |
2020/06/08 | 420 | 432 | 419 | 432 | 9,000 |
2020/06/05 | 420 | 423 | 420 | 422 | 1,500 |
2020/06/04 | 422 | 423 | 422 | 422 | 5,400 |
2020/06/03 | 425 | 426 | 422 | 422 | 2,800 |
2020/06/02 | 420 | 425 | 417 | 424 | 3,100 |
2020/06/01 | 417 | 422 | 417 | 418 | 1,500 |
2020/05/29 | 431 | 443 | 416 | 416 | 21,300 |
2020/05/28 | 425 | 430 | 421 | 430 | 15,700 |
2020/05/27 | 416 | 423 | 416 | 420 | 3,900 |
2020/05/26 | 417 | 418 | 414 | 416 | 7,400 |
2020/05/25 | 413 | 415 | 410 | 414 | 10,200 |
2020/05/22 | 414 | 417 | 410 | 415 | 8,400 |
2020/05/21 | 401 | 410 | 398 | 410 | 14,300 |
2020/05/20 | 399 | 400 | 399 | 399 | 500 |
2020/05/19 | 396 | 401 | 395 | 398 | 17,100 |
2020/05/18 | 395 | 395 | 389 | 393 | 2,900 |
2020/05/15 | 394 | 396 | 390 | 390 | 3,500 |
2020/05/14 | 402 | 402 | 393 | 393 | 5,400 |
2020/05/13 | 406 | 407 | 392 | 403 | 22,600 |
2020/05/12 | 403 | 408 | 398 | 408 | 17,300 |
2020/05/11 | 395 | 403 | 393 | 401 | 22,000 |
2020/05/08 | 395 | 395 | 390 | 395 | 13,200 |
2020/05/07 | 385 | 395 | 385 | 395 | 6,400 |
2020/05/01 | 385 | 388 | 385 | 385 | 2,200 |
2020/04/30 | 393 | 393 | 382 | 386 | 13,300 |
2020/04/28 | 394 | 398 | 385 | 388 | 83,000 |
2020/04/27 | 367 | 377 | 367 | 375 | 9,400 |
2020/04/24 | 377 | 377 | 364 | 369 | 7,500 |
2020/04/23 | 370 | 379 | 370 | 379 | 3,400 |
2020/04/22 | 371 | 376 | 364 | 364 | 8,700 |
2020/04/21 | 379 | 382 | 371 | 372 | 10,500 |
2020/04/20 | 384 | 390 | 380 | 382 | 13,100 |
2020/04/17 | 379 | 380 | 375 | 380 | 3,800 |
2020/04/16 | 378 | 378 | 372 | 373 | 5,100 |
2020/04/15 | 382 | 383 | 379 | 379 | 2,900 |
2020/04/14 | 379 | 390 | 378 | 382 | 8,700 |
2020/04/13 | 383 | 386 | 377 | 378 | 5,500 |
2020/04/10 | 389 | 389 | 375 | 383 | 7,900 |
2020/04/09 | 384 | 387 | 377 | 385 | 6,900 |
2020/04/08 | 372 | 389 | 371 | 376 | 3,800 |
2020/04/07 | 357 | 370 | 357 | 370 | 5,000 |
2020/04/06 | 349 | 357 | 348 | 351 | 4,800 |
2020/04/03 | 357 | 366 | 348 | 349 | 7,900 |
2020/04/02 | 361 | 365 | 357 | 357 | 4,000 |
2020/04/01 | 370 | 374 | 365 | 365 | 3,500 |
2020/03/31 | 366 | 375 | 364 | 368 | 9,100 |
2020/03/30 | 375 | 375 | 355 | 363 | 5,500 |
2020/03/27 | 380 | 389 | 375 | 385 | 4,600 |
2020/03/26 | 383 | 383 | 373 | 379 | 2,800 |
2020/03/25 | 383 | 383 | 372 | 383 | 7,500 |
2020/03/24 | 350 | 358 | 345 | 353 | 3,200 |
2020/03/23 | 336 | 350 | 330 | 343 | 8,600 |
2020/03/19 | 354 | 355 | 343 | 343 | 5,600 |
2020/03/18 | 352 | 359 | 350 | 352 | 8,100 |
2020/03/17 | 326 | 361 | 326 | 344 | 33,100 |
2020/03/16 | 376 | 386 | 370 | 374 | 3,800 |
2020/03/13 | 370 | 383 | 336 | 352 | 18,100 |
2020/03/12 | 399 | 401 | 394 | 394 | 5,500 |
2020/03/11 | 416 | 416 | 401 | 401 | 1,800 |
2020/03/10 | 395 | 395 | 380 | 387 | 6,800 |
2020/03/09 | 415 | 417 | 395 | 395 | 19,300 |
2020/03/06 | 435 | 435 | 425 | 425 | 7,600 |
2020/03/05 | 440 | 440 | 437 | 437 | 1,700 |
2020/03/04 | 432 | 437 | 430 | 435 | 3,900 |
2020/03/03 | 448 | 450 | 436 | 440 | 6,800 |
2020/03/02 | 413 | 445 | 413 | 442 | 12,900 |
2020/02/28 | 441 | 442 | 419 | 419 | 26,700 |
2020/02/27 | 478 | 478 | 451 | 452 | 19,300 |
2020/02/26 | 490 | 493 | 477 | 480 | 13,100 |
2020/02/25 | 496 | 502 | 493 | 497 | 2,600 |
2020/02/21 | 502 | 510 | 499 | 505 | 4,100 |
2020/02/20 | 509 | 509 | 502 | 503 | 900 |
2020/02/19 | 505 | 514 | 505 | 509 | 1,100 |
2020/02/18 | 502 | 512 | 495 | 503 | 8,800 |
2020/02/17 | 520 | 520 | 500 | 510 | 14,100 |
2020/02/14 | 528 | 532 | 520 | 523 | 6,300 |
2020/02/13 | 530 | 542 | 528 | 533 | 7,600 |
2020/02/12 | 531 | 531 | 520 | 527 | 9,500 |
2020/02/10 | 542 | 542 | 521 | 531 | 10,500 |
2020/02/07 | 528 | 547 | 528 | 542 | 19,800 |
2020/02/06 | 520 | 533 | 520 | 526 | 9,600 |
2020/02/05 | 520 | 521 | 512 | 521 | 10,700 |
2020/02/04 | 510 | 520 | 510 | 515 | 4,800 |
2020/02/03 | 502 | 509 | 495 | 506 | 4,200 |
2020/01/31 | 507 | 512 | 500 | 508 | 7,400 |
2020/01/30 | 521 | 521 | 500 | 506 | 13,100 |
2020/01/29 | 520 | 533 | 499 | 518 | 28,800 |
2020/01/28 | 522 | 528 | 517 | 522 | 14,500 |
2020/01/27 | 526 | 534 | 517 | 528 | 16,800 |
2020/01/24 | 555 | 567 | 521 | 536 | 71,200 |
2020/01/23 | 529 | 599 | 527 | 551 | 372,000 |
2020/01/22 | 519 | 529 | 516 | 529 | 10,200 |
2020/01/21 | 542 | 547 | 519 | 523 | 28,500 |
2020/01/20 | 547 | 565 | 536 | 536 | 71,100 |
2020/01/17 | 526 | 546 | 524 | 537 | 37,700 |
2020/01/16 | 533 | 534 | 520 | 522 | 29,900 |
2020/01/15 | 517 | 529 | 516 | 529 | 95,700 |
2020/01/14 | 508 | 517 | 508 | 517 | 19,700 |
2020/01/10 | 504 | 508 | 504 | 508 | 10,000 |
2020/01/09 | 505 | 509 | 501 | 503 | 18,900 |
2020/01/08 | 508 | 508 | 501 | 504 | 5,900 |
2020/01/07 | 505 | 509 | 504 | 508 | 11,500 |
2020/01/06 | 499 | 505 | 499 | 505 | 7,700 |