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
2016/12/30 1,035 1,050 1,032 1,050 25,700
2016/12/29 1,048 1,055 1,032 1,048 30,800
2016/12/28 1,095 1,107 1,042 1,048 59,100
2016/12/27 1,040 1,047 1,034 1,043 24,400
2016/12/26 1,055 1,055 1,037 1,047 30,000
2016/12/22 1,058 1,061 1,045 1,053 23,700
2016/12/21 1,078 1,078 1,045 1,053 27,600
2016/12/20 1,039 1,074 1,039 1,074 66,900
2016/12/19 1,013 1,050 1,013 1,047 89,100
2016/12/16 1,029 1,035 1,008 1,013 60,800
2016/12/15 1,034 1,035 1,017 1,019 36,800
2016/12/14 1,029 1,033 1,017 1,031 34,400
2016/12/13 1,041 1,049 1,002 1,025 78,600
2016/12/12 1,040 1,063 1,030 1,050 102,400
2016/12/09 1,036 1,040 1,025 1,038 60,900
2016/12/08 1,015 1,036 996 1,036 74,400
2016/12/07 971 1,005 971 1,003 66,700
2016/12/06 967 984 955 973 46,900
2016/12/05 985 989 961 961 36,900
2016/12/02 989 995 975 993 72,000
2016/12/01 961 997 961 981 58,100
2016/11/30 959 965 950 957 31,800
2016/11/29 933 965 933 963 43,400
2016/11/28 938 948 930 939 32,800
2016/11/25 954 960 928 932 53,300
2016/11/24 946 952 943 948 16,500
2016/11/22 954 955 936 940 25,700
2016/11/21 925 955 925 953 39,800
2016/11/18 924 926 918 923 19,700
2016/11/17 910 917 908 913 21,100
2016/11/16 925 925 909 915 44,800
2016/11/15 924 930 919 923 20,100
2016/11/14 927 939 916 928 40,000
2016/11/11 929 945 908 916 41,000
2016/11/10 930 932 917 926 43,000
2016/11/09 924 928 858 872 51,000
2016/11/08 923 926 906 914 56,700
2016/11/07 960 960 935 938 39,200
2016/11/04 925 955 925 949 41,000
2016/11/02 941 967 930 944 30,400
2016/11/01 960 963 947 956 26,100
2016/10/31 949 962 948 958 25,000
2016/10/28 955 955 947 952 42,200
2016/10/27 950 956 922 951 29,300
2016/10/26 959 959 943 949 19,400
2016/10/25 956 956 948 953 31,600
2016/10/24 940 945 922 941 32,100
2016/10/21 947 954 934 938 23,800
2016/10/20 936 949 935 947 34,800
2016/10/19 937 942 927 933 26,500
2016/10/18 933 948 933 936 26,900
2016/10/17 936 944 929 931 16,000
2016/10/14 927 938 922 936 20,500
2016/10/13 939 949 921 927 32,100
2016/10/12 930 940 906 932 25,200
2016/10/11 937 947 928 944 13,400
2016/10/07 950 950 932 937 17,200
2016/10/06 940 951 921 950 29,100
2016/10/05 934 940 928 938 26,800
2016/10/04 925 933 924 932 16,200
2016/10/03 922 932 911 918 24,500
2016/09/30 914 920 901 910 29,200
2016/09/29 915 940 914 938 29,000
2016/09/28 925 925 909 915 18,300
2016/09/27 902 931 894 931 31,700
2016/09/26 919 920 899 906 31,800
2016/09/23 936 936 917 927 35,700
2016/09/21 899 926 891 926 28,900
2016/09/20 890 905 889 899 34,400
2016/09/16 895 900 890 900 24,600
2016/09/15 884 892 880 890 30,600
2016/09/14 896 898 886 891 26,200
2016/09/13 895 895 881 882 21,700
2016/09/12 873 893 873 883 32,400
2016/09/09 900 901 886 894 37,700
2016/09/08 900 908 894 905 28,000
2016/09/07 890 903 882 901 24,000
2016/09/06 901 908 892 898 31,100
2016/09/05 900 911 892 904 27,000
2016/09/02 905 905 893 896 31,300
2016/09/01 907 912 900 912 17,900
2016/08/31 900 914 900 913 39,500
2016/08/30 892 899 890 894 30,700
2016/08/29 906 922 902 906 35,400
2016/08/26 888 895 881 884 19,100
2016/08/25 906 906 882 894 24,000
2016/08/24 898 912 890 894 43,500
2016/08/23 891 906 885 888 34,300
2016/08/22 876 901 874 899 50,300
2016/08/19 858 883 858 876 65,700
2016/08/18 877 897 872 884 49,700
2016/08/17 900 914 891 897 37,300
2016/08/16 930 945 901 903 69,500
2016/08/15 930 939 919 929 41,400
2016/08/12 925 930 925 930 21,500
2016/08/10 913 925 895 922 53,100
2016/08/09 915 925 912 920 76,000
2016/08/08 903 929 896 914 50,900
2016/08/05 873 896 871 883 52,000
2016/08/04 870 876 846 870 125,700
2016/08/03 910 933 860 876 135,600
2016/08/02 968 1,001 962 994 34,400
2016/08/01 981 989 972 983 37,500
2016/07/29 984 1,010 968 1,007 31,000
2016/07/28 1,014 1,014 988 992 27,000
2016/07/27 1,009 1,030 1,009 1,021 37,400
2016/07/26 1,001 1,007 992 1,000 13,100
2016/07/25 1,011 1,021 999 1,003 40,700
2016/07/22 1,015 1,018 989 1,016 16,000
2016/07/21 1,019 1,019 1,010 1,015 13,300
2016/07/20 1,006 1,010 995 1,010 31,400
2016/07/19 1,000 1,011 991 1,006 20,400
2016/07/15 986 999 970 994 23,700
2016/07/14 991 994 981 989 28,000
2016/07/13 1,000 1,000 985 991 35,300
2016/07/12 972 988 972 983 28,900
2016/07/11 922 958 922 950 30,300
2016/07/08 914 930 908 912 30,000
2016/07/07 925 925 913 921 24,000
2016/07/06 912 921 900 916 56,200
2016/07/05 905 914 901 912 26,500
2016/07/04 908 925 900 916 40,600
2016/07/01 914 933 913 918 36,600
2016/06/30 947 948 911 913 68,900
2016/06/29 908 935 905 932 26,200
2016/06/28 900 916 873 908 50,300
2016/06/27 887 916 887 914 36,600
2016/06/24 990 990 863 886 69,900
2016/06/23 950 960 942 960 17,800
2016/06/22 969 969 947 950 31,200
2016/06/21 956 976 949 976 29,400
2016/06/20 942 968 941 956 40,900
2016/06/17 918 945 918 927 54,900
2016/06/16 941 941 906 906 36,300
2016/06/15 934 957 933 941 47,900
2016/06/14 955 970 931 935 63,400
2016/06/13 999 1,003 966 968 89,200
2016/06/10 1,032 1,035 1,014 1,023 88,000
2016/06/09 1,016 1,035 1,005 1,012 27,200
2016/06/08 1,023 1,023 997 1,022 23,900
2016/06/07 1,035 1,044 1,018 1,021 34,900
2016/06/06 1,008 1,039 981 1,034 58,400
2016/06/03 1,016 1,031 1,012 1,028 54,100
2016/06/02 1,012 1,035 1,008 1,016 75,800
2016/06/01 1,035 1,035 1,007 1,017 45,000
2016/05/31 1,007 1,035 990 1,035 86,300
2016/05/30 1,003 1,009 996 1,006 36,100
2016/05/27 990 1,012 983 995 61,700
2016/05/26 1,010 1,010 980 988 39,700
2016/05/25 1,028 1,028 994 1,000 62,100
2016/05/24 994 1,020 986 1,002 97,100
2016/05/23 975 998 961 995 124,300
2016/05/20 966 974 944 974 140,400
2016/05/19 925 960 922 956 107,100
2016/05/18 937 937 905 912 127,200
2016/05/17 960 961 937 942 86,300
2016/05/16 977 988 963 965 56,400
2016/05/13 999 999 974 975 51,700
2016/05/12 988 998 980 997 42,400
2016/05/11 985 1,000 979 994 56,200
2016/05/10 970 979 941 977 134,600
2016/05/09 1,020 1,028 972 972 140,400
2016/05/06 1,012 1,038 990 1,031 93,900
2016/05/02 1,022 1,027 995 1,010 150,300
2016/04/28 1,130 1,152 1,093 1,098 46,500
2016/04/27 1,123 1,133 1,102 1,114 31,000
2016/04/26 1,145 1,154 1,115 1,123 34,200
2016/04/25 1,175 1,176 1,142 1,147 36,300
2016/04/22 1,145 1,160 1,131 1,160 67,300
2016/04/21 1,123 1,158 1,122 1,146 102,700
2016/04/20 1,099 1,117 1,084 1,101 103,600
2016/04/19 1,080 1,090 1,071 1,090 71,000
2016/04/18 1,033 1,063 1,033 1,058 39,700
2016/04/15 1,060 1,078 1,049 1,063 23,000
2016/04/14 1,050 1,074 1,048 1,074 60,800
2016/04/13 1,026 1,033 1,017 1,033 16,500
2016/04/12 1,008 1,022 1,002 1,014 19,000
2016/04/11 1,020 1,020 985 1,004 28,200
2016/04/08 980 1,025 974 1,015 71,000
2016/04/07 1,000 1,017 986 990 63,400
2016/04/06 1,000 1,012 995 1,003 69,300
2016/04/05 1,023 1,028 981 998 107,600
2016/04/04 1,018 1,042 1,004 1,019 126,000
2016/04/01 1,091 1,092 1,018 1,018 152,200
2016/03/31 1,085 1,092 1,060 1,071 76,400
2016/03/30 1,103 1,106 1,087 1,087 42,700
2016/03/29 1,104 1,111 1,051 1,104 64,900
2016/03/28 1,126 1,126 1,094 1,113 68,700
2016/03/25 1,110 1,114 1,095 1,098 57,400
2016/03/24 1,106 1,123 1,094 1,098 54,000
2016/03/23 1,124 1,129 1,104 1,112 54,000
2016/03/22 1,125 1,130 1,100 1,113 84,300
2016/03/18 1,093 1,114 1,093 1,104 50,900
2016/03/17 1,113 1,132 1,095 1,100 55,900
2016/03/16 1,115 1,139 1,110 1,118 33,800
2016/03/15 1,150 1,150 1,107 1,115 83,300
2016/03/14 1,155 1,164 1,136 1,150 57,500
2016/03/11 1,108 1,149 1,107 1,136 111,600
2016/03/10 1,108 1,123 1,100 1,111 48,400
2016/03/09 1,078 1,094 1,062 1,086 99,600
2016/03/08 1,080 1,089 1,052 1,066 59,500
2016/03/07 1,098 1,113 1,084 1,089 54,200
2016/03/04 1,042 1,088 1,042 1,083 51,100
2016/03/03 1,050 1,058 1,027 1,045 38,800
2016/03/02 1,033 1,064 1,029 1,055 65,900
2016/03/01 1,025 1,026 996 1,015 66,300
2016/02/29 1,026 1,037 1,001 1,001 71,400
2016/02/26 1,006 1,023 995 1,002 55,400
2016/02/25 1,000 1,034 982 997 100,400
2016/02/24 1,008 1,011 979 985 65,700
2016/02/23 1,016 1,037 1,000 1,011 47,800
2016/02/22 983 1,016 982 1,012 53,000
2016/02/19 1,000 1,001 978 993 39,500
2016/02/18 1,029 1,038 997 1,000 56,900
2016/02/17 994 1,020 976 993 63,900
2016/02/16 972 1,003 963 979 61,800
2016/02/15 921 964 912 957 73,700
2016/02/12 940 940 876 876 100,400
2016/02/10 1,014 1,023 941 956 90,900
2016/02/09 1,035 1,071 1,015 1,022 72,100
2016/02/08 1,036 1,081 1,030 1,080 68,600
2016/02/05 1,045 1,060 1,026 1,036 50,700
2016/02/04 1,071 1,071 1,043 1,055 50,600
2016/02/03 1,090 1,130 1,055 1,075 162,900
2016/02/02 1,222 1,228 1,185 1,211 38,100
2016/02/01 1,225 1,231 1,207 1,221 61,100
2016/01/29 1,138 1,206 1,130 1,203 126,600
2016/01/28 1,105 1,141 1,105 1,117 54,000
2016/01/27 1,105 1,127 1,105 1,120 53,700
2016/01/26 1,100 1,113 1,087 1,099 59,700
2016/01/25 1,119 1,119 1,084 1,105 43,300
2016/01/22 1,050 1,076 1,050 1,075 44,700
2016/01/21 1,060 1,084 1,021 1,026 68,000
2016/01/20 1,103 1,114 1,070 1,082 78,200
2016/01/19 1,104 1,126 1,099 1,110 43,900
2016/01/18 1,077 1,120 1,071 1,101 58,100
2016/01/15 1,135 1,143 1,100 1,101 81,800
2016/01/14 1,143 1,143 1,118 1,133 57,200
2016/01/13 1,162 1,168 1,145 1,158 36,800
2016/01/12 1,166 1,179 1,126 1,130 47,600
2016/01/08 1,180 1,200 1,175 1,179 57,700
2016/01/07 1,220 1,222 1,193 1,196 49,600
2016/01/06 1,221 1,236 1,208 1,214 41,800
2016/01/05 1,231 1,241 1,218 1,223 56,300
2016/01/04 1,245 1,256 1,229 1,231 30,500

このページの先頭へ