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
2014/12/30 1,240 1,242 1,227 1,234 45,200
2014/12/29 1,234 1,249 1,226 1,238 32,100
2014/12/26 1,240 1,243 1,229 1,234 42,200
2014/12/25 1,248 1,248 1,229 1,235 50,000
2014/12/24 1,249 1,249 1,230 1,235 99,200
2014/12/22 1,250 1,250 1,236 1,247 48,400
2014/12/19 1,244 1,245 1,225 1,240 78,800
2014/12/18 1,208 1,234 1,171 1,215 113,600
2014/12/17 1,185 1,194 1,166 1,188 87,400
2014/12/16 1,201 1,201 1,177 1,178 51,500
2014/12/15 1,207 1,210 1,194 1,195 26,000
2014/12/12 1,219 1,224 1,207 1,207 75,700
2014/12/11 1,217 1,225 1,198 1,209 66,000
2014/12/10 1,205 1,228 1,205 1,217 79,100
2014/12/09 1,222 1,236 1,216 1,220 74,500
2014/12/08 1,220 1,234 1,211 1,234 75,100
2014/12/05 1,215 1,229 1,209 1,224 65,300
2014/12/04 1,215 1,224 1,214 1,216 42,800
2014/12/03 1,215 1,225 1,210 1,218 90,100
2014/12/02 1,184 1,203 1,176 1,200 96,700
2014/12/01 1,177 1,188 1,171 1,175 96,100
2014/11/28 1,159 1,175 1,159 1,166 41,200
2014/11/27 1,175 1,184 1,151 1,162 143,300
2014/11/26 1,210 1,210 1,178 1,180 118,100
2014/11/25 1,223 1,230 1,216 1,222 47,400
2014/11/21 1,210 1,215 1,203 1,210 49,400
2014/11/20 1,225 1,226 1,212 1,212 44,100
2014/11/19 1,237 1,239 1,213 1,214 64,400
2014/11/18 1,229 1,245 1,228 1,237 68,700
2014/11/17 1,249 1,250 1,224 1,229 78,400
2014/11/14 1,240 1,254 1,225 1,251 173,500
2014/11/13 1,227 1,240 1,222 1,227 83,100
2014/11/12 1,230 1,249 1,214 1,227 213,200
2014/11/11 1,195 1,237 1,184 1,229 180,500
2014/11/10 1,187 1,199 1,181 1,185 62,800
2014/11/07 1,183 1,205 1,180 1,184 74,500
2014/11/06 1,180 1,208 1,180 1,192 195,300
2014/11/05 1,090 1,180 1,090 1,177 180,600
2014/11/04 1,160 1,162 1,114 1,134 144,500
2014/10/31 1,082 1,118 1,082 1,114 97,200
2014/10/30 1,094 1,094 1,071 1,076 53,000
2014/10/29 1,052 1,082 1,052 1,078 42,800
2014/10/28 1,071 1,081 1,049 1,051 66,100
2014/10/27 1,078 1,078 1,064 1,070 41,000
2014/10/24 1,095 1,095 1,070 1,078 42,600
2014/10/23 1,079 1,084 1,064 1,067 57,200
2014/10/22 1,094 1,108 1,080 1,095 41,000
2014/10/21 1,113 1,115 1,070 1,073 35,000
2014/10/20 1,083 1,110 1,081 1,105 62,200
2014/10/17 1,078 1,091 1,048 1,049 93,100
2014/10/16 1,065 1,087 1,061 1,071 87,600
2014/10/15 1,060 1,083 1,058 1,080 58,100
2014/10/14 1,055 1,073 1,050 1,058 75,200
2014/10/10 1,072 1,082 1,058 1,061 73,800
2014/10/09 1,143 1,143 1,098 1,098 49,000
2014/10/08 1,134 1,134 1,117 1,119 69,000
2014/10/07 1,135 1,164 1,131 1,147 134,300
2014/10/06 1,120 1,133 1,113 1,130 51,700
2014/10/03 1,095 1,122 1,095 1,109 81,200
2014/10/02 1,126 1,128 1,098 1,098 107,300
2014/10/01 1,146 1,148 1,126 1,136 80,500
2014/09/30 1,167 1,170 1,142 1,150 105,700
2014/09/29 1,180 1,187 1,158 1,168 117,900
2014/09/26 1,161 1,174 1,151 1,168 78,700
2014/09/25 1,164 1,173 1,163 1,172 108,100
2014/09/24 1,145 1,162 1,145 1,155 102,200
2014/09/22 1,154 1,155 1,136 1,153 73,300
2014/09/19 1,165 1,165 1,137 1,145 120,600
2014/09/18 1,174 1,178 1,144 1,153 136,200
2014/09/17 1,164 1,177 1,155 1,173 129,900
2014/09/16 1,153 1,165 1,146 1,163 108,700
2014/09/12 1,153 1,155 1,137 1,148 173,300
2014/09/11 1,115 1,138 1,113 1,135 130,400
2014/09/10 1,085 1,118 1,085 1,111 118,200
2014/09/09 1,118 1,118 1,088 1,092 106,300
2014/09/08 1,069 1,108 1,069 1,100 106,900
2014/09/05 1,095 1,099 1,055 1,058 236,400
2014/09/04 1,105 1,118 1,095 1,106 127,600
2014/09/03 1,120 1,128 1,102 1,106 162,500
2014/09/02 1,121 1,136 1,111 1,115 84,700
2014/09/01 1,129 1,137 1,116 1,119 88,300
2014/08/29 1,131 1,133 1,125 1,127 34,600
2014/08/28 1,125 1,138 1,114 1,134 57,600
2014/08/27 1,159 1,159 1,115 1,127 148,600
2014/08/26 1,170 1,175 1,159 1,160 56,200
2014/08/25 1,162 1,169 1,142 1,164 67,900
2014/08/22 1,145 1,157 1,127 1,143 74,300
2014/08/21 1,159 1,163 1,140 1,148 94,100
2014/08/20 1,172 1,175 1,151 1,154 70,100
2014/08/19 1,180 1,186 1,165 1,170 52,200
2014/08/18 1,147 1,184 1,133 1,179 138,900
2014/08/15 1,149 1,149 1,128 1,145 106,500
2014/08/14 1,154 1,163 1,081 1,148 353,200
2014/08/13 1,162 1,177 1,147 1,157 165,700
2014/08/12 1,160 1,166 1,150 1,154 84,200
2014/08/11 1,128 1,159 1,128 1,148 107,900
2014/08/08 1,132 1,140 1,122 1,125 123,000
2014/08/07 1,125 1,149 1,107 1,141 205,500
2014/08/06 1,149 1,161 1,129 1,132 156,200
2014/08/05 1,175 1,185 1,145 1,149 312,100
2014/08/04 1,240 1,249 1,181 1,187 742,300
2014/08/01 1,268 1,318 1,268 1,308 197,500
2014/07/31 1,294 1,295 1,274 1,282 66,900
2014/07/30 1,290 1,299 1,277 1,280 94,100
2014/07/29 1,302 1,308 1,287 1,297 116,100
2014/07/28 1,276 1,303 1,276 1,299 182,200
2014/07/25 1,260 1,262 1,252 1,260 53,400
2014/07/24 1,260 1,266 1,247 1,248 66,800
2014/07/23 1,285 1,285 1,256 1,260 65,400
2014/07/22 1,264 1,287 1,258 1,281 83,300
2014/07/18 1,250 1,255 1,240 1,248 78,600
2014/07/17 1,260 1,268 1,252 1,256 83,800
2014/07/16 1,280 1,282 1,256 1,260 88,000
2014/07/15 1,288 1,293 1,275 1,282 113,300
2014/07/14 1,279 1,289 1,267 1,279 93,200
2014/07/11 1,240 1,262 1,240 1,259 73,200
2014/07/10 1,283 1,288 1,251 1,252 89,300
2014/07/09 1,273 1,294 1,265 1,281 238,500
2014/07/08 1,272 1,298 1,264 1,292 156,500
2014/07/07 1,295 1,300 1,264 1,266 301,800
2014/07/04 1,277 1,287 1,261 1,283 266,200
2014/07/03 1,270 1,271 1,247 1,257 172,100
2014/07/02 1,270 1,275 1,252 1,264 187,100
2014/07/01 1,245 1,259 1,234 1,240 110,500
2014/06/30 1,209 1,243 1,203 1,240 245,100
2014/06/27 1,205 1,213 1,187 1,203 167,000
2014/06/26 1,197 1,216 1,185 1,200 132,400
2014/06/25 1,200 1,212 1,182 1,183 222,600
2014/06/24 1,228 1,235 1,197 1,204 343,600
2014/06/23 1,236 1,268 1,236 1,247 174,400
2014/06/20 1,226 1,263 1,223 1,234 363,900
2014/06/19 1,255 1,255 1,220 1,225 339,200
2014/06/18 1,275 1,281 1,256 1,267 178,000
2014/06/17 1,285 1,292 1,270 1,279 134,200
2014/06/16 1,303 1,305 1,287 1,298 82,500
2014/06/13 1,280 1,310 1,279 1,306 109,500
2014/06/12 1,291 1,300 1,280 1,291 95,000
2014/06/11 1,297 1,313 1,297 1,303 86,700
2014/06/10 1,299 1,300 1,280 1,295 100,300
2014/06/09 1,289 1,314 1,283 1,293 111,700
2014/06/06 1,281 1,298 1,275 1,277 87,600
2014/06/05 1,295 1,303 1,267 1,280 114,300
2014/06/04 1,321 1,324 1,295 1,304 120,300
2014/06/03 1,294 1,338 1,284 1,325 221,600
2014/06/02 1,249 1,283 1,248 1,279 147,200
2014/05/30 1,228 1,240 1,217 1,219 113,400
2014/05/29 1,232 1,239 1,221 1,230 81,400
2014/05/28 1,236 1,260 1,232 1,236 152,600
2014/05/27 1,177 1,240 1,177 1,229 255,700
2014/05/26 1,158 1,181 1,149 1,181 125,900
2014/05/23 1,175 1,180 1,137 1,142 165,700
2014/05/22 1,145 1,160 1,145 1,156 161,300
2014/05/21 1,122 1,144 1,120 1,131 88,900
2014/05/20 1,159 1,160 1,129 1,132 139,200
2014/05/19 1,192 1,197 1,156 1,158 131,200
2014/05/16 1,188 1,196 1,180 1,193 178,900
2014/05/15 1,181 1,193 1,181 1,191 162,800
2014/05/14 1,155 1,199 1,154 1,185 293,600
2014/05/13 1,143 1,153 1,115 1,139 165,500
2014/05/12 1,140 1,144 1,107 1,117 154,300
2014/05/09 1,092 1,148 1,092 1,147 349,100
2014/05/08 1,085 1,105 1,084 1,093 213,100
2014/05/07 1,066 1,105 1,062 1,091 456,400
2014/05/02 1,035 1,040 1,013 1,014 87,600
2014/05/01 1,021 1,040 1,021 1,030 64,600
2014/04/30 1,045 1,045 1,026 1,028 39,600
2014/04/28 1,036 1,050 1,035 1,046 57,900
2014/04/25 1,039 1,045 1,034 1,045 55,500
2014/04/24 1,027 1,039 1,022 1,029 43,500
2014/04/23 1,030 1,037 1,016 1,026 22,800
2014/04/22 1,056 1,056 1,025 1,025 29,500
2014/04/21 1,047 1,059 1,045 1,052 51,800
2014/04/18 1,048 1,048 1,021 1,035 37,500
2014/04/17 1,030 1,053 1,029 1,042 59,500
2014/04/16 1,021 1,029 1,011 1,029 46,300
2014/04/15 1,000 1,018 1,000 1,006 89,400
2014/04/14 985 1,012 985 995 109,600
2014/04/11 990 1,007 980 991 102,600
2014/04/10 1,035 1,037 997 1,004 65,100
2014/04/09 1,020 1,026 1,005 1,005 87,000
2014/04/08 1,050 1,054 1,023 1,023 73,400
2014/04/07 1,071 1,078 1,052 1,057 45,800
2014/04/04 1,112 1,112 1,084 1,087 92,500
2014/04/03 1,074 1,117 1,070 1,112 271,200
2014/04/02 1,059 1,087 1,056 1,058 151,400
2014/04/01 1,050 1,059 1,039 1,058 106,400
2014/03/31 1,030 1,049 1,022 1,047 90,800
2014/03/28 1,037 1,037 1,010 1,024 63,300
2014/03/27 1,030 1,038 1,000 1,037 144,500
2014/03/26 1,036 1,057 1,036 1,047 126,700
2014/03/25 1,020 1,042 1,015 1,036 152,700
2014/03/24 1,006 1,021 1,006 1,011 101,000
2014/03/20 1,019 1,019 999 1,008 100,100
2014/03/19 1,006 1,022 997 1,011 132,600
2014/03/18 967 1,010 967 1,000 94,500
2014/03/17 970 980 954 957 88,600
2014/03/14 1,009 1,009 973 975 160,400
2014/03/13 1,000 1,007 996 999 48,100
2014/03/12 1,006 1,006 989 992 66,500
2014/03/11 1,014 1,024 1,002 1,010 62,600
2014/03/10 1,020 1,020 997 999 39,100
2014/03/07 1,010 1,021 1,004 1,019 86,600
2014/03/06 1,006 1,009 989 1,002 66,300
2014/03/05 1,018 1,021 999 1,006 101,600
2014/03/04 981 1,016 978 1,010 177,800
2014/03/03 982 999 968 995 134,000
2014/02/28 983 988 972 982 85,600
2014/02/27 975 992 971 983 57,400
2014/02/26 982 993 970 974 103,300
2014/02/25 985 990 977 981 83,900
2014/02/24 979 996 957 975 98,800
2014/02/21 945 979 945 974 125,900
2014/02/20 964 971 940 946 85,800
2014/02/19 994 994 961 965 103,100
2014/02/18 979 1,012 971 1,002 154,300
2014/02/17 978 990 955 982 100,400
2014/02/14 990 998 963 979 173,400
2014/02/13 1,000 1,020 993 994 171,000
2014/02/12 1,021 1,037 1,011 1,018 88,400
2014/02/10 1,027 1,032 1,009 1,020 93,900
2014/02/07 1,022 1,038 1,000 1,027 214,200
2014/02/06 1,001 1,045 988 1,024 270,800
2014/02/05 987 1,034 985 1,012 341,500
2014/02/04 920 985 885 958 396,400
2014/02/03 980 984 937 937 198,800
2014/01/31 1,000 1,008 981 994 142,500
2014/01/30 993 1,014 976 985 148,900
2014/01/29 1,010 1,039 1,007 1,034 167,600
2014/01/28 1,000 1,014 980 1,000 158,200
2014/01/27 1,020 1,025 997 1,000 241,400
2014/01/24 1,050 1,060 1,031 1,039 313,400
2014/01/23 1,063 1,103 1,058 1,086 180,400
2014/01/22 1,067 1,074 1,053 1,059 73,000
2014/01/21 1,077 1,085 1,067 1,076 103,100
2014/01/20 1,063 1,085 1,056 1,082 213,500
2014/01/17 1,053 1,069 1,045 1,065 107,900
2014/01/16 1,051 1,060 1,045 1,048 65,000
2014/01/15 1,047 1,060 1,035 1,059 178,000
2014/01/14 1,030 1,052 1,024 1,030 107,700
2014/01/10 1,055 1,059 1,033 1,049 107,600
2014/01/09 1,062 1,063 1,049 1,055 85,100
2014/01/08 1,066 1,080 1,052 1,072 105,100
2014/01/07 1,040 1,085 1,037 1,063 211,600
2014/01/06 1,019 1,056 1,014 1,038 136,100

このページの先頭へ