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
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

このページの先頭へ