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 |
---|---|---|---|---|---|
2021/12/30 | 421 | 421 | 421 | 421 | 500 |
2021/12/29 | 416 | 422 | 416 | 422 | 2,300 |
2021/12/28 | 418 | 420 | 410 | 414 | 19,100 |
2021/12/27 | 421 | 421 | 416 | 418 | 2,200 |
2021/12/24 | 418 | 422 | 418 | 420 | 5,000 |
2021/12/23 | 422 | 422 | 416 | 416 | 5,800 |
2021/12/22 | 422 | 422 | 421 | 422 | 4,000 |
2021/12/21 | 421 | 423 | 420 | 422 | 16,200 |
2021/12/20 | 418 | 420 | 416 | 416 | 7,700 |
2021/12/17 | 425 | 425 | 418 | 423 | 6,600 |
2021/12/16 | 421 | 425 | 421 | 424 | 4,600 |
2021/12/15 | 420 | 420 | 420 | 420 | 1,700 |
2021/12/14 | 424 | 424 | 418 | 418 | 3,600 |
2021/12/13 | 426 | 426 | 422 | 424 | 3,000 |
2021/12/10 | 425 | 425 | 422 | 425 | 8,000 |
2021/12/09 | 420 | 422 | 419 | 422 | 11,800 |
2021/12/08 | 429 | 430 | 414 | 420 | 13,600 |
2021/12/07 | 422 | 428 | 422 | 425 | 5,300 |
2021/12/06 | 419 | 423 | 419 | 423 | 2,900 |
2021/12/03 | 420 | 420 | 417 | 419 | 3,300 |
2021/12/02 | 428 | 428 | 409 | 417 | 27,600 |
2021/12/01 | 428 | 431 | 427 | 428 | 5,100 |
2021/11/30 | 435 | 435 | 428 | 428 | 12,300 |
2021/11/29 | 441 | 441 | 430 | 433 | 9,500 |
2021/11/26 | 451 | 452 | 445 | 445 | 4,900 |
2021/11/25 | 451 | 452 | 451 | 451 | 1,300 |
2021/11/24 | 451 | 452 | 450 | 451 | 3,000 |
2021/11/22 | 459 | 464 | 450 | 451 | 3,800 |
2021/11/19 | 452 | 464 | 452 | 457 | 2,000 |
2021/11/18 | 452 | 454 | 450 | 452 | 3,800 |
2021/11/17 | 464 | 464 | 450 | 453 | 9,200 |
2021/11/16 | 467 | 467 | 461 | 464 | 2,600 |
2021/11/15 | 472 | 472 | 465 | 468 | 3,200 |
2021/11/12 | 479 | 480 | 473 | 473 | 2,800 |
2021/11/11 | 482 | 482 | 475 | 477 | 3,400 |
2021/11/10 | 488 | 488 | 482 | 482 | 7,500 |
2021/11/09 | 482 | 488 | 479 | 488 | 4,400 |
2021/11/08 | 486 | 491 | 486 | 486 | 2,800 |
2021/11/05 | 485 | 486 | 484 | 484 | 1,500 |
2021/11/04 | 484 | 484 | 484 | 484 | 3,600 |
2021/11/02 | 476 | 487 | 474 | 484 | 12,900 |
2021/10/29 | 490 | 491 | 490 | 491 | 200 |
2021/10/28 | 492 | 492 | 491 | 492 | 900 |
2021/10/27 | 494 | 494 | 492 | 494 | 500 |
2021/10/25 | 495 | 495 | 494 | 494 | 200 |
2021/10/22 | 497 | 497 | 497 | 497 | 100 |
2021/10/21 | 497 | 497 | 497 | 497 | 700 |
2021/10/20 | 497 | 500 | 497 | 497 | 1,700 |
2021/10/19 | 492 | 494 | 492 | 494 | 1,400 |
2021/10/18 | 497 | 497 | 486 | 486 | 2,000 |
2021/10/15 | 487 | 488 | 486 | 488 | 2,000 |
2021/10/14 | 491 | 491 | 487 | 487 | 2,600 |
2021/10/13 | 495 | 495 | 490 | 491 | 1,000 |
2021/10/12 | 496 | 496 | 496 | 496 | 2,500 |
2021/10/11 | 495 | 497 | 495 | 496 | 700 |
2021/10/08 | 502 | 502 | 493 | 495 | 2,900 |
2021/10/07 | 496 | 499 | 490 | 499 | 2,900 |
2021/10/06 | 499 | 502 | 483 | 496 | 8,300 |
2021/10/05 | 504 | 505 | 500 | 505 | 2,100 |
2021/10/04 | 504 | 515 | 503 | 509 | 2,900 |
2021/10/01 | 513 | 513 | 512 | 512 | 200 |
2021/09/30 | 519 | 519 | 517 | 517 | 300 |
2021/09/29 | 513 | 519 | 513 | 519 | 700 |
2021/09/28 | 524 | 524 | 516 | 520 | 2,500 |
2021/09/27 | 523 | 525 | 521 | 521 | 900 |
2021/09/24 | 526 | 526 | 521 | 521 | 3,600 |
2021/09/22 | 528 | 528 | 524 | 524 | 1,200 |
2021/09/21 | 532 | 532 | 530 | 532 | 1,600 |
2021/09/17 | 532 | 533 | 525 | 533 | 2,500 |
2021/09/16 | 527 | 527 | 525 | 526 | 1,100 |
2021/09/14 | 530 | 530 | 530 | 530 | 500 |
2021/09/13 | 533 | 533 | 531 | 531 | 1,200 |
2021/09/10 | 533 | 533 | 532 | 533 | 5,800 |
2021/09/09 | 529 | 533 | 529 | 532 | 1,500 |
2021/09/08 | 524 | 530 | 524 | 529 | 2,000 |
2021/09/07 | 527 | 531 | 527 | 527 | 1,200 |
2021/09/06 | 527 | 528 | 525 | 525 | 600 |
2021/09/03 | 532 | 532 | 502 | 527 | 9,000 |
2021/09/02 | 532 | 532 | 531 | 532 | 300 |
2021/09/01 | 522 | 535 | 522 | 535 | 12,500 |
2021/08/31 | 522 | 523 | 520 | 522 | 1,200 |
2021/08/30 | 514 | 520 | 514 | 519 | 1,500 |
2021/08/27 | 514 | 514 | 513 | 514 | 500 |
2021/08/26 | 510 | 517 | 510 | 515 | 2,100 |
2021/08/25 | 508 | 513 | 508 | 512 | 1,000 |
2021/08/24 | 501 | 507 | 501 | 507 | 1,400 |
2021/08/23 | 506 | 507 | 501 | 501 | 2,200 |
2021/08/20 | 510 | 510 | 505 | 505 | 600 |
2021/08/19 | 514 | 517 | 508 | 508 | 1,600 |
2021/08/18 | 516 | 516 | 516 | 516 | 300 |
2021/08/17 | 528 | 528 | 513 | 516 | 5,700 |
2021/08/16 | 525 | 525 | 515 | 518 | 5,800 |
2021/08/13 | 525 | 532 | 521 | 526 | 8,100 |
2021/08/12 | 512 | 527 | 512 | 527 | 15,500 |
2021/08/11 | 511 | 511 | 510 | 511 | 400 |
2021/08/10 | 521 | 521 | 504 | 510 | 3,500 |
2021/08/06 | 512 | 512 | 511 | 511 | 200 |
2021/08/05 | 508 | 511 | 508 | 511 | 600 |
2021/08/04 | 505 | 508 | 504 | 508 | 1,500 |
2021/08/03 | 513 | 513 | 513 | 513 | 100 |
2021/08/02 | 512 | 512 | 510 | 510 | 1,800 |
2021/07/30 | 512 | 512 | 511 | 511 | 4,200 |
2021/07/29 | 511 | 513 | 511 | 512 | 2,800 |
2021/07/28 | 510 | 515 | 510 | 511 | 400 |
2021/07/27 | 515 | 516 | 506 | 510 | 2,400 |
2021/07/26 | 515 | 515 | 513 | 515 | 600 |
2021/07/21 | 511 | 515 | 511 | 513 | 500 |
2021/07/20 | 517 | 517 | 513 | 513 | 7,100 |
2021/07/19 | 520 | 520 | 517 | 517 | 800 |
2021/07/16 | 516 | 519 | 516 | 519 | 500 |
2021/07/15 | 517 | 518 | 517 | 518 | 2,400 |
2021/07/14 | 517 | 517 | 517 | 517 | 400 |
2021/07/13 | 517 | 518 | 516 | 516 | 2,500 |
2021/07/12 | 513 | 515 | 512 | 515 | 3,100 |
2021/07/09 | 515 | 516 | 510 | 516 | 5,700 |
2021/07/08 | 511 | 512 | 509 | 512 | 2,000 |
2021/07/07 | 513 | 513 | 509 | 509 | 5,800 |
2021/07/06 | 511 | 513 | 511 | 512 | 5,800 |
2021/07/05 | 511 | 511 | 510 | 510 | 1,400 |
2021/07/01 | 511 | 511 | 511 | 511 | 200 |
2021/06/30 | 513 | 515 | 510 | 511 | 2,000 |
2021/06/28 | 509 | 510 | 508 | 508 | 900 |
2021/06/25 | 513 | 513 | 509 | 509 | 1,200 |
2021/06/24 | 501 | 509 | 501 | 508 | 1,100 |
2021/06/23 | 501 | 505 | 501 | 504 | 1,700 |
2021/06/22 | 507 | 507 | 497 | 501 | 8,500 |
2021/06/21 | 489 | 497 | 489 | 489 | 6,600 |
2021/06/18 | 511 | 512 | 503 | 507 | 5,700 |
2021/06/17 | 515 | 515 | 512 | 515 | 2,300 |
2021/06/16 | 506 | 510 | 506 | 510 | 3,300 |
2021/06/15 | 506 | 509 | 506 | 509 | 300 |
2021/06/14 | 510 | 510 | 504 | 508 | 2,800 |
2021/06/11 | 499 | 510 | 497 | 510 | 4,600 |
2021/06/10 | 505 | 505 | 498 | 498 | 3,300 |
2021/06/09 | 498 | 502 | 496 | 502 | 1,800 |
2021/06/08 | 493 | 498 | 492 | 496 | 1,600 |
2021/06/07 | 501 | 501 | 490 | 492 | 8,200 |
2021/06/02 | 504 | 504 | 503 | 503 | 300 |
2021/06/01 | 503 | 503 | 502 | 502 | 300 |
2021/05/31 | 506 | 506 | 502 | 502 | 3,500 |
2021/05/28 | 506 | 506 | 506 | 506 | 900 |
2021/05/27 | 509 | 509 | 505 | 505 | 900 |
2021/05/26 | 510 | 510 | 510 | 510 | 200 |
2021/05/25 | 518 | 518 | 512 | 513 | 5,000 |
2021/05/24 | 500 | 522 | 498 | 522 | 11,600 |
2021/05/21 | 500 | 502 | 500 | 501 | 900 |
2021/05/20 | 500 | 500 | 497 | 499 | 1,400 |
2021/05/19 | 495 | 502 | 495 | 502 | 8,100 |
2021/05/18 | 503 | 503 | 493 | 494 | 5,000 |
2021/05/17 | 511 | 511 | 499 | 500 | 3,400 |
2021/05/14 | 492 | 506 | 486 | 506 | 10,800 |
2021/05/13 | 500 | 500 | 486 | 486 | 4,600 |
2021/05/12 | 525 | 525 | 501 | 502 | 6,400 |
2021/05/11 | 523 | 530 | 523 | 526 | 18,500 |
2021/05/10 | 560 | 560 | 544 | 554 | 16,700 |
2021/05/07 | 542 | 553 | 540 | 553 | 16,700 |
2021/05/06 | 542 | 543 | 536 | 537 | 2,100 |
2021/04/30 | 536 | 539 | 535 | 539 | 1,800 |
2021/04/28 | 522 | 539 | 522 | 539 | 3,200 |
2021/04/27 | 530 | 530 | 521 | 524 | 6,400 |
2021/04/26 | 530 | 534 | 524 | 524 | 3,500 |
2021/04/23 | 532 | 532 | 530 | 530 | 600 |
2021/04/22 | 531 | 531 | 531 | 531 | 200 |
2021/04/21 | 533 | 533 | 531 | 531 | 1,000 |
2021/04/20 | 542 | 542 | 535 | 537 | 1,600 |
2021/04/19 | 545 | 546 | 542 | 542 | 2,000 |
2021/04/16 | 530 | 545 | 530 | 545 | 15,700 |
2021/04/15 | 530 | 535 | 528 | 535 | 900 |
2021/04/14 | 532 | 533 | 530 | 530 | 2,000 |
2021/04/13 | 530 | 533 | 529 | 533 | 700 |
2021/04/12 | 533 | 533 | 531 | 531 | 7,000 |
2021/04/09 | 539 | 539 | 532 | 532 | 3,200 |
2021/04/08 | 540 | 540 | 536 | 540 | 5,700 |
2021/04/07 | 539 | 543 | 539 | 539 | 5,100 |
2021/04/06 | 549 | 549 | 542 | 543 | 3,700 |
2021/04/05 | 555 | 555 | 549 | 549 | 800 |
2021/04/02 | 544 | 550 | 544 | 545 | 2,100 |
2021/04/01 | 543 | 555 | 543 | 543 | 5,100 |
2021/03/31 | 547 | 547 | 543 | 543 | 1,900 |
2021/03/30 | 549 | 549 | 543 | 547 | 2,300 |
2021/03/29 | 547 | 552 | 547 | 550 | 1,200 |
2021/03/26 | 548 | 556 | 542 | 547 | 4,700 |
2021/03/25 | 537 | 548 | 537 | 544 | 3,900 |
2021/03/24 | 553 | 553 | 532 | 538 | 9,500 |
2021/03/23 | 563 | 563 | 553 | 554 | 2,600 |
2021/03/22 | 550 | 563 | 550 | 563 | 10,400 |
2021/03/19 | 552 | 556 | 549 | 549 | 4,700 |
2021/03/18 | 555 | 559 | 551 | 551 | 8,400 |
2021/03/17 | 561 | 561 | 552 | 552 | 8,500 |
2021/03/16 | 570 | 570 | 560 | 560 | 4,200 |
2021/03/15 | 567 | 569 | 560 | 567 | 8,200 |
2021/03/12 | 550 | 559 | 545 | 559 | 13,700 |
2021/03/11 | 551 | 587 | 540 | 543 | 97,000 |
2021/03/10 | 539 | 540 | 535 | 536 | 5,700 |
2021/03/09 | 541 | 544 | 529 | 536 | 13,700 |
2021/03/08 | 539 | 550 | 531 | 548 | 44,700 |
2021/03/05 | 517 | 519 | 512 | 516 | 2,300 |
2021/03/04 | 524 | 524 | 511 | 517 | 8,100 |
2021/03/03 | 520 | 529 | 519 | 527 | 8,300 |
2021/03/02 | 523 | 523 | 520 | 520 | 3,200 |
2021/03/01 | 523 | 527 | 523 | 526 | 1,600 |
2021/02/26 | 522 | 526 | 520 | 520 | 2,200 |
2021/02/25 | 528 | 528 | 523 | 524 | 1,800 |
2021/02/24 | 532 | 534 | 530 | 530 | 1,300 |
2021/02/22 | 534 | 539 | 531 | 532 | 2,700 |
2021/02/19 | 526 | 531 | 519 | 531 | 15,900 |
2021/02/18 | 531 | 532 | 527 | 527 | 5,000 |
2021/02/17 | 531 | 532 | 522 | 532 | 2,900 |
2021/02/16 | 535 | 540 | 521 | 526 | 10,200 |
2021/02/15 | 536 | 549 | 529 | 535 | 10,000 |
2021/02/12 | 548 | 551 | 543 | 546 | 11,600 |
2021/02/10 | 573 | 575 | 545 | 558 | 38,300 |
2021/02/09 | 528 | 583 | 527 | 583 | 34,200 |
2021/02/08 | 527 | 539 | 520 | 530 | 38,700 |
2021/02/05 | 509 | 518 | 508 | 513 | 15,900 |
2021/02/04 | 508 | 520 | 508 | 511 | 5,000 |
2021/02/03 | 509 | 514 | 505 | 505 | 2,400 |
2021/02/02 | 503 | 511 | 503 | 505 | 2,400 |
2021/02/01 | 500 | 512 | 500 | 512 | 20,700 |
2021/01/29 | 500 | 508 | 500 | 500 | 14,800 |
2021/01/28 | 514 | 514 | 506 | 510 | 5,100 |
2021/01/27 | 511 | 516 | 505 | 514 | 8,000 |
2021/01/26 | 503 | 526 | 501 | 509 | 11,100 |
2021/01/25 | 503 | 509 | 503 | 507 | 4,600 |
2021/01/22 | 506 | 510 | 504 | 509 | 3,400 |
2021/01/21 | 505 | 506 | 505 | 506 | 200 |
2021/01/20 | 509 | 509 | 502 | 503 | 3,500 |
2021/01/19 | 515 | 515 | 510 | 512 | 700 |
2021/01/18 | 509 | 514 | 508 | 513 | 1,400 |
2021/01/15 | 514 | 514 | 502 | 509 | 3,700 |
2021/01/14 | 514 | 515 | 501 | 514 | 15,400 |
2021/01/13 | 508 | 518 | 505 | 509 | 25,500 |
2021/01/12 | 509 | 509 | 503 | 508 | 8,200 |
2021/01/08 | 504 | 509 | 504 | 509 | 5,400 |
2021/01/07 | 501 | 505 | 500 | 503 | 2,400 |
2021/01/06 | 505 | 506 | 490 | 503 | 14,000 |
2021/01/05 | 496 | 505 | 496 | 503 | 3,800 |
2021/01/04 | 491 | 497 | 489 | 496 | 6,300 |