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

ＴＯＡ(6809)の株価時系列情報

ＴＯＡ(6809)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
2010/12/30 452 452 448 449 16,000
2010/12/29 448 451 448 451 9,000
2010/12/28 447 449 447 448 4,000
2010/12/27 447 453 446 446 11,000
2010/12/24 451 451 447 449 17,000
2010/12/22 451 453 449 450 31,000
2010/12/21 455 461 454 454 41,000
2010/12/20 457 457 451 455 41,000
2010/12/17 454 458 452 457 36,000
2010/12/16 458 459 457 458 13,000
2010/12/15 454 459 454 459 8,000
2010/12/14 457 460 456 456 30,000
2010/12/13 453 456 450 456 51,000
2010/12/10 444 445 438 445 92,000
2010/12/09 437 437 432 436 13,000
2010/12/08 429 437 429 437 50,000
2010/12/07 423 427 421 427 18,000
2010/12/06 426 427 423 423 13,000
2010/12/03 425 427 422 426 14,000
2010/12/02 427 429 419 427 116,000
2010/12/01 409 411 409 411 16,000
2010/11/30 411 413 411 411 25,000
2010/11/29 426 426 416 416 8,000
2010/11/26 408 414 408 410 16,000
2010/11/25 415 415 408 408 35,000
2010/11/24 406 412 406 410 21,000
2010/11/22 413 419 412 414 43,000
2010/11/19 410 412 407 407 35,000
2010/11/18 406 406 401 406 12,000
2010/11/17 401 405 400 404 10,000
2010/11/16 403 403 401 401 21,000
2010/11/15 405 405 399 403 26,000
2010/11/12 399 399 396 397 21,000
2010/11/11 402 405 401 401 17,000
2010/11/10 397 404 397 401 18,000
2010/11/09 398 403 398 398 20,000
2010/11/08 399 400 392 398 21,000
2010/11/05 385 395 385 392 33,000
2010/11/04 384 385 375 383 18,000
2010/11/02 385 385 373 379 42,000
2010/11/01 375 392 373 377 41,000
2010/10/29 382 383 377 377 37,000
2010/10/28 398 399 382 382 81,000
2010/10/27 403 403 398 398 9,000
2010/10/26 400 405 399 399 18,000
2010/10/25 403 404 400 400 18,000
2010/10/22 401 404 401 403 19,000
2010/10/21 402 402 400 402 27,000
2010/10/20 414 414 401 402 44,000
2010/10/19 410 415 407 413 14,000
2010/10/18 399 412 399 412 19,000
2010/10/15 405 406 399 399 33,000
2010/10/14 405 407 405 406 14,000
2010/10/13 408 408 405 405 10,000
2010/10/12 413 414 405 406 39,000
2010/10/08 416 417 414 414 20,000
2010/10/07 415 418 414 418 15,000
2010/10/06 418 418 411 416 20,000
2010/10/05 417 417 413 417 36,000
2010/10/04 430 430 426 426 3,000
2010/10/01 429 430 429 430 6,000
2010/09/30 430 435 430 430 13,000
2010/09/29 439 439 432 434 10,000
2010/09/28 432 435 432 433 31,000
2010/09/27 444 446 435 442 42,000
2010/09/24 447 449 442 443 37,000
2010/09/22 447 449 443 449 23,000
2010/09/21 451 451 447 448 57,000
2010/09/17 435 443 435 439 36,000
2010/09/16 430 435 428 431 22,000
2010/09/15 426 430 422 427 27,000
2010/09/14 423 426 422 426 34,000
2010/09/13 421 423 421 421 27,000
2010/09/10 420 430 420 420 62,000
2010/09/09 424 427 421 423 20,000
2010/09/08 426 426 419 419 16,000
2010/09/07 428 429 424 426 11,000
2010/09/06 421 429 417 425 47,000
2010/09/03 419 423 414 416 19,000
2010/09/02 426 426 413 413 18,000
2010/09/01 420 426 411 412 19,000
2010/08/31 422 427 418 420 32,000
2010/08/30 425 430 420 423 19,000
2010/08/27 406 414 406 412 18,000
2010/08/26 406 412 405 406 29,000
2010/08/25 412 420 407 409 27,000
2010/08/24 408 415 408 412 33,000
2010/08/23 418 418 408 408 48,000
2010/08/20 421 428 418 418 42,000
2010/08/19 413 426 413 421 44,000
2010/08/18 417 420 413 415 39,000
2010/08/17 421 422 415 415 22,000
2010/08/16 421 425 416 422 23,000
2010/08/13 416 423 416 422 12,000
2010/08/12 423 427 417 417 27,000
2010/08/11 433 433 423 425 15,000
2010/08/10 440 442 430 431 12,000
2010/08/09 427 435 427 433 11,000
2010/08/06 430 433 425 426 35,000
2010/08/05 429 434 425 425 36,000
2010/08/04 440 440 425 426 33,000
2010/08/03 439 446 439 440 23,000
2010/08/02 446 457 430 438 112,000
2010/07/30 449 449 446 446 16,000
2010/07/29 454 454 447 450 19,000
2010/07/28 447 454 446 454 16,000
2010/07/27 447 453 446 446 22,000
2010/07/26 445 449 445 449 18,000
2010/07/23 444 445 437 440 39,000
2010/07/22 441 445 428 432 82,000
2010/07/21 462 462 445 445 25,000
2010/07/20 457 459 454 454 27,000
2010/07/16 455 455 453 455 15,000
2010/07/15 457 458 456 456 18,000
2010/07/14 458 465 458 461 15,000
2010/07/13 459 465 451 457 26,000
2010/07/12 468 468 456 459 27,000
2010/07/09 469 470 468 469 17,000
2010/07/08 470 471 465 468 69,000
2010/07/07 477 477 470 472 13,000
2010/07/06 479 480 465 480 8,000
2010/07/05 482 487 475 479 27,000
2010/07/02 482 482 475 479 32,000
2010/07/01 470 475 466 474 19,000
2010/06/30 482 482 470 470 15,000
2010/06/29 484 485 480 482 41,000
2010/06/28 492 497 489 492 65,000
2010/06/25 489 490 482 484 22,000
2010/06/24 485 486 484 485 11,000
2010/06/23 480 487 480 485 23,000
2010/06/22 488 488 485 485 18,000
2010/06/21 486 487 480 487 45,000
2010/06/18 482 484 482 482 47,000
2010/06/17 484 484 477 477 18,000
2010/06/16 487 487 480 481 24,000
2010/06/15 480 482 480 481 10,000
2010/06/14 487 487 481 481 28,000
2010/06/11 498 498 482 486 87,000
2010/06/10 495 495 480 490 52,000
2010/06/09 483 489 482 487 28,000
2010/06/08 485 492 483 483 22,000
2010/06/07 500 500 487 490 25,000
2010/06/04 490 516 488 512 86,000
2010/06/03 492 509 485 498 50,000
2010/06/02 478 489 478 484 30,000
2010/06/01 493 493 480 486 69,000
2010/05/31 470 478 465 477 35,000
2010/05/28 480 480 460 462 40,000
2010/05/27 464 466 456 466 33,000
2010/05/26 462 464 458 460 44,000
2010/05/25 494 494 468 470 47,000
2010/05/24 488 492 473 489 42,000
2010/05/21 499 499 484 488 59,000
2010/05/20 508 515 508 509 36,000
2010/05/19 523 523 510 512 80,000
2010/05/18 520 530 516 523 45,000
2010/05/17 523 536 512 512 59,000
2010/05/14 543 544 532 533 28,000
2010/05/13 544 544 534 538 28,000
2010/05/12 540 542 539 540 17,000
2010/05/11 542 545 538 540 61,000
2010/05/10 538 547 532 532 79,000
2010/05/07 554 554 532 538 98,000
2010/05/06 521 575 513 564 242,000
2010/04/30 538 540 536 536 192,000
2010/04/28 531 531 528 529 35,000
2010/04/27 547 547 534 539 27,000
2010/04/26 559 559 540 547 83,000
2010/04/23 523 530 521 530 49,000
2010/04/22 522 526 510 520 75,000
2010/04/21 512 521 512 521 40,000
2010/04/20 516 522 512 512 66,000
2010/04/19 522 525 509 522 48,000
2010/04/16 535 539 531 532 44,000
2010/04/15 533 537 532 535 27,000
2010/04/14 532 540 525 533 110,000
2010/04/13 549 553 533 542 63,000
2010/04/12 550 551 546 547 98,000
2010/04/09 542 555 542 550 57,000
2010/04/08 542 543 540 542 46,000
2010/04/07 531 541 525 541 57,000
2010/04/06 528 529 520 525 24,000
2010/04/05 524 528 520 528 29,000
2010/04/02 528 528 517 524 26,000
2010/04/01 515 528 511 528 55,000
2010/03/31 522 522 511 511 35,000
2010/03/30 515 525 510 525 51,000
2010/03/29 510 519 501 518 18,000
2010/03/26 513 525 513 520 32,000
2010/03/25 510 515 510 515 37,000
2010/03/24 509 509 502 505 62,000
2010/03/23 511 517 504 509 75,000
2010/03/19 501 514 501 510 60,000
2010/03/18 505 508 500 505 41,000
2010/03/17 495 504 495 504 60,000
2010/03/16 488 497 487 495 69,000
2010/03/15 485 485 481 482 24,000
2010/03/12 493 493 480 480 82,000
2010/03/11 475 480 475 479 42,000
2010/03/10 470 474 467 467 38,000
2010/03/09 463 466 458 465 49,000
2010/03/08 455 461 454 457 19,000
2010/03/05 444 447 444 447 11,000
2010/03/04 440 452 440 444 27,000
2010/03/03 446 446 439 440 49,000
2010/03/02 444 450 444 447 59,000
2010/03/01 446 454 441 445 68,000
2010/02/26 446 449 445 446 37,000
2010/02/25 452 463 445 448 38,000
2010/02/24 454 455 445 452 54,000
2010/02/23 456 459 453 454 34,000
2010/02/22 456 466 456 461 41,000
2010/02/19 461 461 454 454 15,000
2010/02/18 457 461 455 461 16,000
2010/02/17 453 467 453 457 10,000
2010/02/16 457 465 449 453 57,000
2010/02/15 458 463 457 457 14,000
2010/02/12 460 466 459 459 22,000
2010/02/10 459 465 458 460 23,000
2010/02/09 461 468 460 464 28,000
2010/02/08 465 472 460 472 35,000
2010/02/05 463 470 463 465 18,000
2010/02/04 473 478 463 463 23,000
2010/02/03 470 474 470 473 17,000
2010/02/02 464 471 456 468 35,000
2010/02/01 468 468 457 464 28,000
2010/01/29 481 488 474 474 21,000
2010/01/28 470 488 470 481 26,000
2010/01/27 470 481 470 478 83,000
2010/01/26 486 493 477 478 58,000
2010/01/25 492 493 484 489 38,000
2010/01/22 501 501 495 497 17,000
2010/01/21 495 504 493 501 30,000
2010/01/20 511 511 500 504 50,000
2010/01/19 497 520 497 511 50,000
2010/01/18 493 510 491 503 42,000
2010/01/15 501 506 500 502 41,000
2010/01/14 508 508 506 506 22,000
2010/01/13 509 516 508 508 29,000
2010/01/12 514 515 505 509 39,000
2010/01/08 510 513 505 512 23,000
2010/01/07 512 516 507 510 57,000
2010/01/06 517 522 512 522 14,000
2010/01/05 517 525 516 517 17,000
2010/01/04 518 525 516 525 30,000

このページの先頭へ