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
2022/12/30 476 484 476 482 1,400
2022/12/29 484 484 484 484 600
2022/12/28 492 492 480 484 2,200
2022/12/27 485 502 484 489 23,200
2022/12/26 480 488 478 483 3,800
2022/12/23 478 485 471 482 1,400
2022/12/22 480 488 478 485 4,300
2022/12/21 496 496 495 495 6,300
2022/12/20 480 480 478 480 1,200
2022/12/19 483 486 476 486 11,900
2022/12/16 476 483 476 483 4,900
2022/12/15 475 482 471 476 5,700
2022/12/14 475 475 473 475 900
2022/12/13 470 483 470 475 11,800
2022/12/12 468 472 467 472 900
2022/12/09 475 479 472 472 11,000
2022/12/08 471 479 471 475 12,900
2022/12/07 471 476 466 471 5,700
2022/12/06 467 471 467 468 2,500
2022/12/05 471 471 462 466 3,600
2022/12/02 480 480 475 480 3,600
2022/12/01 472 480 470 477 7,200
2022/11/30 465 478 465 477 4,800
2022/11/29 465 465 465 465 200
2022/11/28 469 469 469 469 100
2022/11/25 469 470 469 470 7,000
2022/11/24 463 473 463 470 2,100
2022/11/22 457 473 455 463 5,700
2022/11/21 459 459 459 459 400
2022/11/17 465 465 460 461 3,400
2022/11/16 460 460 460 460 600
2022/11/15 453 453 453 453 200
2022/11/14 451 460 451 460 2,300
2022/11/11 461 461 455 460 6,600
2022/11/10 461 464 452 461 13,300
2022/11/09 457 462 453 461 5,500
2022/11/07 453 470 452 465 11,900
2022/11/04 466 468 454 461 4,500
2022/11/02 456 465 454 465 6,100
2022/11/01 454 456 452 453 6,100
2022/10/28 452 455 452 454 4,200
2022/10/27 452 453 450 452 4,100
2022/10/26 452 454 452 452 2,800
2022/10/25 453 453 450 452 2,200
2022/10/24 452 452 452 452 100
2022/10/21 452 452 452 452 100
2022/10/20 450 452 450 452 1,900
2022/10/17 457 457 457 457 1,500
2022/10/14 448 452 445 452 1,000
2022/10/13 429 442 425 440 17,100
2022/10/12 446 446 445 445 400
2022/10/11 449 449 447 447 400
2022/10/07 458 458 452 453 4,000
2022/10/06 454 455 452 453 2,800
2022/10/05 453 454 452 452 2,000
2022/10/04 450 451 450 451 400
2022/09/30 451 453 441 453 2,100
2022/09/29 452 452 452 452 100
2022/09/28 449 449 448 448 400
2022/09/27 450 450 450 450 100
2022/09/26 453 455 451 451 2,500
2022/09/22 460 460 460 460 200
2022/09/20 464 464 451 451 3,500
2022/09/16 452 452 452 452 200
2022/09/15 444 447 444 447 800
2022/09/14 452 452 452 452 100
2022/09/13 453 453 450 450 1,900
2022/09/12 458 458 452 454 700
2022/09/09 453 453 450 450 7,100
2022/09/08 461 461 449 453 2,500
2022/09/07 460 460 457 457 700
2022/09/06 461 461 456 456 400
2022/09/05 454 461 450 461 800
2022/09/02 454 454 452 452 200
2022/09/01 455 455 454 454 400
2022/08/31 455 455 455 455 400
2022/08/30 451 456 451 453 27,100
2022/08/29 459 459 453 459 1,800
2022/08/26 459 459 457 457 5,100
2022/08/25 457 459 454 459 700
2022/08/24 456 457 455 457 5,700
2022/08/23 461 461 452 461 5,300
2022/08/22 465 465 451 457 1,400
2022/08/19 458 468 452 468 24,600
2022/08/18 450 450 450 450 200
2022/08/17 454 454 450 450 3,200
2022/08/16 449 451 449 451 1,800
2022/08/15 447 450 447 450 2,300
2022/08/12 443 450 443 447 2,600
2022/08/10 449 451 449 451 2,700
2022/08/09 442 451 442 451 1,400
2022/08/08 439 443 439 442 500
2022/08/05 437 437 435 437 1,600
2022/08/04 437 439 436 437 600
2022/08/03 438 438 435 437 1,200
2022/08/02 438 438 438 438 400
2022/08/01 441 441 437 437 1,400
2022/07/29 447 449 447 449 700
2022/07/28 444 444 439 439 1,600
2022/07/27 445 445 445 445 100
2022/07/26 446 447 446 447 1,100
2022/07/25 444 444 444 444 100
2022/07/22 450 450 443 443 1,800
2022/07/21 450 450 450 450 100
2022/07/20 450 450 447 447 700
2022/07/19 455 455 453 453 1,900
2022/07/15 443 446 443 446 1,200
2022/07/14 448 448 446 446 200
2022/07/12 451 452 448 452 1,500
2022/07/11 454 454 451 451 200
2022/07/08 457 457 454 454 6,100
2022/07/07 441 451 441 451 2,100
2022/07/06 443 443 440 440 900
2022/07/05 437 443 437 443 4,700
2022/07/04 435 435 434 434 300
2022/07/01 443 443 431 431 600
2022/06/30 442 442 438 438 600
2022/06/29 432 442 432 442 1,800
2022/06/28 443 443 440 440 900
2022/06/27 438 438 436 438 400
2022/06/23 438 440 438 440 400
2022/06/22 443 443 438 438 7,500
2022/06/21 433 435 433 435 2,100
2022/06/20 435 435 431 433 1,200
2022/06/17 440 440 425 437 4,800
2022/06/16 433 433 430 432 800
2022/06/15 429 429 426 429 700
2022/06/14 426 429 426 427 500
2022/06/13 426 429 426 426 400
2022/06/10 436 436 428 430 7,300
2022/06/09 435 436 432 436 1,700
2022/06/08 427 430 427 430 1,500
2022/06/07 424 429 423 427 3,500
2022/06/06 423 423 421 422 400
2022/06/03 421 421 421 421 300
2022/06/02 423 423 420 423 1,600
2022/06/01 420 421 420 421 1,400
2022/05/31 425 425 421 421 500
2022/05/30 420 423 420 421 1,000
2022/05/27 421 424 419 419 900
2022/05/26 421 426 420 426 500
2022/05/25 417 421 417 418 2,500
2022/05/24 422 422 421 421 1,800
2022/05/23 427 427 419 421 6,400
2022/05/20 418 420 418 420 500
2022/05/19 416 418 416 418 1,300
2022/05/17 426 426 424 424 2,000
2022/05/16 420 422 417 419 1,000
2022/05/13 425 430 415 417 3,300
2022/05/12 428 428 421 428 1,100
2022/05/11 427 427 427 427 300
2022/05/10 426 438 425 425 10,900
2022/05/09 429 434 426 434 1,800
2022/05/06 427 430 427 430 900
2022/05/02 424 427 424 427 500
2022/04/28 423 425 423 424 800
2022/04/27 423 423 419 420 1,400
2022/04/26 424 424 424 424 300
2022/04/25 425 425 424 424 2,100
2022/04/22 426 429 424 429 1,600
2022/04/21 423 424 423 424 1,000
2022/04/20 420 425 419 422 5,200
2022/04/19 422 431 421 424 6,300
2022/04/18 437 437 420 424 7,400
2022/04/15 431 437 431 434 1,600
2022/04/14 434 434 431 431 800
2022/04/13 429 436 429 436 1,100
2022/04/12 432 432 429 429 600
2022/04/11 428 432 428 432 200
2022/04/08 433 435 432 432 3,500
2022/04/07 434 437 433 437 2,000
2022/04/06 436 437 435 436 600
2022/04/05 435 437 435 437 400
2022/04/04 434 436 434 436 1,500
2022/04/01 433 433 433 433 100
2022/03/31 437 440 432 432 1,900
2022/03/30 431 432 431 432 200
2022/03/29 437 438 437 438 1,000
2022/03/28 436 437 436 437 900
2022/03/25 433 436 433 436 2,200
2022/03/24 436 437 434 436 4,900
2022/03/23 436 437 434 434 1,100
2022/03/22 432 437 431 431 5,500
2022/03/18 430 432 429 432 4,900
2022/03/17 429 430 427 430 13,300
2022/03/16 433 433 429 430 4,900
2022/03/15 425 425 425 425 1,200
2022/03/14 422 423 420 420 2,500
2022/03/10 424 424 421 422 6,000
2022/03/09 428 429 409 416 38,900
2022/03/08 431 432 428 430 1,000
2022/03/07 434 435 431 434 1,000
2022/03/04 435 440 432 433 1,700
2022/03/03 434 436 433 435 1,100
2022/03/02 442 442 430 434 3,000
2022/03/01 445 446 445 445 1,600
2022/02/28 451 451 445 445 700
2022/02/25 447 447 447 447 300
2022/02/24 450 450 448 448 2,200
2022/02/22 451 451 450 450 500
2022/02/21 447 452 447 451 1,000
2022/02/18 446 447 444 447 900
2022/02/17 457 457 446 446 3,300
2022/02/16 452 457 450 457 1,300
2022/02/15 453 453 448 448 2,300
2022/02/14 457 457 452 454 1,700
2022/02/10 454 465 454 456 3,900
2022/02/09 445 449 445 449 900
2022/02/08 445 447 444 444 1,800
2022/02/07 441 444 441 444 1,500
2022/02/04 442 446 441 446 1,200
2022/02/03 436 438 433 438 500
2022/02/02 436 439 434 439 1,900
2022/02/01 423 436 423 433 3,400
2022/01/31 427 427 423 427 1,400
2022/01/28 426 432 423 427 4,100
2022/01/27 438 438 426 428 2,600
2022/01/26 438 438 438 438 100
2022/01/25 433 433 433 433 300
2022/01/24 436 437 434 437 5,000
2022/01/21 440 440 436 436 600
2022/01/20 441 441 441 441 3,100
2022/01/19 445 445 440 440 600
2022/01/18 447 447 446 446 1,000
2022/01/17 450 450 444 447 3,700
2022/01/14 442 442 440 442 4,200
2022/01/13 442 445 442 444 1,300
2022/01/12 437 442 436 440 7,600
2022/01/11 428 437 428 437 1,700
2022/01/07 430 434 428 428 3,400
2022/01/06 427 430 427 430 1,800
2022/01/05 425 428 425 427 3,500
2022/01/04 422 425 421 425 7,000

このページの先頭へ