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
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

このページの先頭へ