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
2017/12/29 1,409 1,430 1,409 1,418 21,200
2017/12/28 1,435 1,442 1,403 1,407 24,100
2017/12/27 1,427 1,451 1,422 1,440 46,200
2017/12/26 1,450 1,451 1,428 1,431 41,200
2017/12/25 1,450 1,461 1,448 1,451 45,700
2017/12/22 1,450 1,455 1,444 1,453 57,700
2017/12/21 1,450 1,465 1,437 1,457 47,300
2017/12/20 1,450 1,458 1,443 1,455 43,700
2017/12/19 1,450 1,462 1,445 1,450 68,900
2017/12/18 1,460 1,461 1,445 1,452 75,800
2017/12/15 1,453 1,467 1,443 1,458 56,700
2017/12/14 1,460 1,465 1,446 1,456 61,800
2017/12/13 1,474 1,475 1,447 1,467 63,400
2017/12/12 1,425 1,462 1,408 1,456 84,900
2017/12/11 1,395 1,405 1,386 1,402 50,000
2017/12/08 1,400 1,418 1,399 1,407 87,200
2017/12/07 1,382 1,409 1,382 1,385 58,100
2017/12/06 1,387 1,409 1,381 1,386 54,800
2017/12/05 1,402 1,419 1,385 1,402 55,600
2017/12/04 1,410 1,424 1,396 1,402 96,100
2017/12/01 1,383 1,407 1,383 1,400 94,200
2017/11/30 1,355 1,408 1,345 1,383 193,000
2017/11/29 1,350 1,354 1,339 1,353 64,600
2017/11/28 1,348 1,354 1,330 1,343 52,500
2017/11/27 1,350 1,360 1,341 1,347 39,300
2017/11/24 1,351 1,361 1,345 1,354 36,900
2017/11/22 1,301 1,373 1,298 1,353 111,500
2017/11/21 1,277 1,286 1,270 1,279 27,300
2017/11/20 1,250 1,264 1,239 1,263 29,300
2017/11/17 1,290 1,293 1,251 1,254 29,000
2017/11/16 1,250 1,285 1,250 1,275 57,100
2017/11/15 1,293 1,299 1,252 1,257 41,900
2017/11/14 1,306 1,319 1,293 1,308 57,800
2017/11/13 1,327 1,327 1,289 1,296 41,400
2017/11/10 1,297 1,344 1,297 1,331 60,600
2017/11/09 1,323 1,354 1,312 1,327 109,900
2017/11/08 1,290 1,366 1,283 1,350 176,800
2017/11/07 1,219 1,295 1,214 1,286 131,500
2017/11/06 1,167 1,217 1,167 1,211 81,800
2017/11/02 1,210 1,210 1,185 1,193 24,500
2017/11/01 1,200 1,207 1,197 1,206 47,500
2017/10/31 1,179 1,200 1,176 1,192 42,700
2017/10/30 1,185 1,187 1,167 1,186 124,000
2017/10/27 1,171 1,178 1,170 1,175 30,200
2017/10/26 1,172 1,176 1,168 1,171 32,400
2017/10/25 1,194 1,195 1,171 1,173 47,100
2017/10/24 1,182 1,194 1,178 1,194 36,500
2017/10/23 1,171 1,196 1,156 1,186 54,700
2017/10/20 1,168 1,172 1,161 1,168 42,400
2017/10/19 1,185 1,185 1,168 1,170 38,900
2017/10/18 1,202 1,202 1,181 1,188 23,500
2017/10/17 1,205 1,208 1,198 1,201 49,200
2017/10/16 1,194 1,207 1,188 1,202 52,000
2017/10/13 1,192 1,192 1,174 1,185 33,200
2017/10/12 1,196 1,196 1,185 1,192 27,700
2017/10/11 1,192 1,199 1,183 1,187 40,700
2017/10/10 1,166 1,198 1,166 1,195 54,800
2017/10/06 1,170 1,171 1,163 1,167 21,000
2017/10/05 1,166 1,174 1,164 1,171 20,700
2017/10/04 1,175 1,177 1,168 1,171 25,800
2017/10/03 1,195 1,195 1,170 1,174 23,400
2017/10/02 1,197 1,197 1,172 1,183 32,700
2017/09/29 1,198 1,198 1,183 1,184 25,400
2017/09/28 1,205 1,205 1,187 1,198 28,100
2017/09/27 1,184 1,196 1,183 1,193 28,600
2017/09/26 1,197 1,204 1,185 1,203 37,300
2017/09/25 1,199 1,203 1,191 1,198 41,000
2017/09/22 1,196 1,202 1,176 1,194 31,600
2017/09/21 1,205 1,210 1,196 1,199 28,500
2017/09/20 1,210 1,212 1,197 1,209 39,200
2017/09/19 1,215 1,222 1,190 1,210 90,100
2017/09/15 1,147 1,172 1,147 1,172 47,800
2017/09/14 1,153 1,156 1,146 1,148 19,700
2017/09/13 1,155 1,165 1,153 1,159 23,500
2017/09/12 1,159 1,159 1,145 1,147 32,700
2017/09/11 1,154 1,161 1,142 1,145 27,300
2017/09/08 1,144 1,154 1,132 1,137 54,700
2017/09/07 1,130 1,156 1,130 1,147 38,400
2017/09/06 1,107 1,127 1,107 1,120 26,900
2017/09/05 1,127 1,136 1,104 1,116 50,300
2017/09/04 1,114 1,144 1,111 1,126 69,500
2017/09/01 1,117 1,140 1,106 1,122 41,200
2017/08/31 1,116 1,124 1,107 1,110 30,100
2017/08/30 1,112 1,118 1,107 1,116 27,500
2017/08/29 1,106 1,115 1,106 1,112 18,700
2017/08/28 1,110 1,118 1,104 1,114 30,100
2017/08/25 1,118 1,124 1,109 1,110 28,700
2017/08/24 1,110 1,114 1,105 1,110 29,600
2017/08/23 1,125 1,130 1,107 1,111 37,800
2017/08/22 1,110 1,121 1,106 1,111 27,800
2017/08/21 1,111 1,120 1,098 1,110 38,400
2017/08/18 1,103 1,122 1,101 1,111 26,200
2017/08/17 1,102 1,119 1,102 1,116 27,500
2017/08/16 1,096 1,104 1,096 1,097 21,300
2017/08/15 1,105 1,107 1,096 1,096 54,700
2017/08/14 1,102 1,104 1,092 1,099 46,200
2017/08/10 1,123 1,136 1,117 1,124 33,700
2017/08/09 1,135 1,137 1,117 1,126 44,900
2017/08/08 1,159 1,159 1,136 1,141 21,900
2017/08/07 1,162 1,171 1,156 1,160 30,700
2017/08/04 1,135 1,152 1,130 1,150 25,800
2017/08/03 1,142 1,143 1,120 1,135 44,600
2017/08/02 1,169 1,172 1,154 1,164 40,700
2017/08/01 1,151 1,163 1,144 1,162 44,700
2017/07/31 1,149 1,160 1,144 1,151 35,700
2017/07/28 1,154 1,159 1,142 1,158 29,800
2017/07/27 1,157 1,173 1,153 1,163 32,700
2017/07/26 1,153 1,168 1,145 1,157 33,000
2017/07/25 1,170 1,170 1,149 1,152 34,200
2017/07/24 1,161 1,172 1,153 1,170 40,400
2017/07/21 1,173 1,174 1,164 1,171 31,000
2017/07/20 1,164 1,174 1,159 1,172 51,600
2017/07/19 1,120 1,167 1,120 1,155 88,000
2017/07/18 1,116 1,127 1,105 1,125 41,000
2017/07/14 1,095 1,116 1,081 1,112 97,300
2017/07/13 1,088 1,102 1,023 1,088 88,600
2017/07/12 1,082 1,089 1,076 1,081 24,500
2017/07/11 1,066 1,092 1,066 1,086 35,500
2017/07/10 1,064 1,070 1,061 1,067 24,000
2017/07/07 1,049 1,072 1,048 1,059 37,800
2017/07/06 1,058 1,071 1,058 1,063 26,800
2017/07/05 1,059 1,072 1,053 1,069 48,100
2017/07/04 1,082 1,085 1,054 1,056 36,400
2017/07/03 1,075 1,082 1,070 1,077 27,800
2017/06/30 1,074 1,086 1,067 1,080 62,200
2017/06/29 1,083 1,087 1,077 1,085 22,300
2017/06/28 1,091 1,095 1,078 1,079 38,000
2017/06/27 1,085 1,092 1,080 1,091 41,100
2017/06/26 1,093 1,093 1,078 1,078 31,700
2017/06/23 1,090 1,098 1,080 1,085 72,200
2017/06/22 1,063 1,079 1,062 1,077 48,400
2017/06/21 1,076 1,076 1,063 1,066 48,300
2017/06/20 1,085 1,091 1,074 1,075 96,400
2017/06/19 1,096 1,096 1,070 1,078 96,700
2017/06/16 1,111 1,131 1,100 1,100 127,700
2017/06/15 1,135 1,136 1,107 1,111 122,800
2017/06/14 1,140 1,144 1,134 1,135 47,400
2017/06/13 1,098 1,137 1,098 1,137 62,500
2017/06/12 1,110 1,121 1,096 1,106 67,400
2017/06/09 1,107 1,115 1,085 1,103 106,800
2017/06/08 1,060 1,097 1,059 1,095 124,400
2017/06/07 1,034 1,058 1,034 1,058 81,400
2017/06/06 1,048 1,055 1,018 1,020 97,400
2017/06/05 1,046 1,049 1,035 1,039 26,600
2017/06/02 1,034 1,050 1,027 1,050 56,200
2017/06/01 1,003 1,033 1,003 1,032 46,700
2017/05/31 1,003 1,014 998 1,003 27,600
2017/05/30 1,003 1,011 998 1,008 17,800
2017/05/29 1,017 1,020 1,000 1,000 31,700
2017/05/26 1,040 1,040 1,016 1,017 13,500
2017/05/25 1,041 1,047 1,028 1,030 30,900
2017/05/24 1,037 1,047 1,033 1,043 26,600
2017/05/23 1,036 1,049 1,031 1,035 22,300
2017/05/22 1,035 1,044 1,030 1,040 56,800
2017/05/19 1,030 1,044 1,014 1,030 36,900
2017/05/18 997 1,017 996 1,016 34,100
2017/05/17 1,030 1,030 1,006 1,016 25,300
2017/05/16 1,017 1,035 1,015 1,035 47,700
2017/05/15 1,012 1,023 1,008 1,017 24,300
2017/05/12 1,030 1,030 1,013 1,028 31,700
2017/05/11 1,039 1,039 1,020 1,031 31,000
2017/05/10 1,041 1,050 972 1,028 63,900
2017/05/09 1,059 1,063 1,027 1,029 110,100
2017/05/08 978 1,064 966 1,059 289,500
2017/05/02 977 990 954 963 39,900
2017/05/01 955 970 954 970 16,200
2017/04/28 969 969 954 956 26,500
2017/04/27 960 964 955 959 27,400
2017/04/26 946 956 940 954 25,200
2017/04/25 944 944 928 935 59,300
2017/04/24 935 942 928 937 54,800
2017/04/21 924 931 918 920 35,700
2017/04/20 919 930 913 921 31,500
2017/04/19 915 932 915 922 28,700
2017/04/18 927 940 914 916 26,100
2017/04/17 902 919 902 913 21,100
2017/04/14 900 912 897 906 27,800
2017/04/13 921 921 902 905 38,300
2017/04/12 927 928 916 921 17,600
2017/04/11 939 940 931 933 20,800
2017/04/10 951 951 933 935 14,100
2017/04/07 945 953 934 936 38,200
2017/04/06 952 959 928 930 30,000
2017/04/05 964 971 948 953 49,300
2017/04/04 986 986 955 963 45,600
2017/04/03 995 995 972 980 44,400
2017/03/31 994 1,005 966 966 68,000
2017/03/30 970 991 970 987 56,100
2017/03/29 975 980 965 976 59,900
2017/03/28 954 970 951 970 70,400
2017/03/27 945 948 933 941 38,700
2017/03/24 954 954 926 953 55,300
2017/03/23 951 957 947 951 29,400
2017/03/22 951 957 949 952 70,900
2017/03/21 985 985 960 966 156,400
2017/03/17 1,002 1,007 977 989 151,900
2017/03/16 1,001 1,009 989 1,007 80,100
2017/03/15 1,020 1,023 1,008 1,011 24,500
2017/03/14 1,040 1,040 1,020 1,024 22,700
2017/03/13 1,037 1,040 1,030 1,036 19,600
2017/03/10 1,039 1,042 1,028 1,041 84,100
2017/03/09 1,020 1,032 1,008 1,015 42,000
2017/03/08 1,014 1,020 1,008 1,020 57,800
2017/03/07 1,005 1,010 998 1,006 29,200
2017/03/06 1,008 1,010 999 1,008 22,000
2017/03/03 998 1,014 993 1,008 47,700
2017/03/02 1,018 1,020 955 998 156,300
2017/03/01 1,006 1,008 994 1,006 46,800
2017/02/28 1,005 1,019 1,005 1,006 36,800
2017/02/27 1,003 1,010 987 996 44,500
2017/02/24 1,008 1,020 1,007 1,020 92,000
2017/02/23 1,013 1,015 994 1,012 77,700
2017/02/22 1,015 1,020 1,006 1,017 51,300
2017/02/21 1,005 1,009 1,000 1,009 29,800
2017/02/20 1,006 1,017 1,001 1,009 40,700
2017/02/17 1,011 1,013 999 1,010 44,100
2017/02/16 1,049 1,051 1,020 1,022 60,000
2017/02/15 1,048 1,057 1,042 1,049 30,400
2017/02/14 1,048 1,058 1,035 1,042 51,400
2017/02/13 1,044 1,052 1,034 1,043 49,800
2017/02/10 1,026 1,045 1,008 1,042 52,900
2017/02/09 1,025 1,026 1,000 1,016 45,900
2017/02/08 1,025 1,028 1,009 1,026 43,200
2017/02/07 1,009 1,028 1,006 1,021 27,000
2017/02/06 1,015 1,027 992 1,011 45,200
2017/02/03 986 1,017 968 1,007 62,200
2017/02/02 1,013 1,025 1,000 1,003 32,400
2017/02/01 1,017 1,025 999 1,018 38,200
2017/01/31 1,020 1,035 1,018 1,029 26,700
2017/01/30 1,030 1,037 1,028 1,032 13,300
2017/01/27 1,040 1,045 1,035 1,038 24,200
2017/01/26 1,035 1,040 1,032 1,039 20,700
2017/01/25 1,033 1,039 1,023 1,029 35,400
2017/01/24 1,021 1,029 1,015 1,025 28,700
2017/01/23 1,023 1,032 1,012 1,018 28,800
2017/01/20 1,028 1,039 1,020 1,034 49,200
2017/01/19 1,020 1,029 1,019 1,028 30,200
2017/01/18 1,012 1,012 994 1,011 22,600
2017/01/17 1,028 1,028 1,005 1,012 26,500
2017/01/16 1,030 1,032 1,015 1,029 21,100
2017/01/13 1,038 1,044 1,027 1,037 24,300
2017/01/12 1,040 1,048 1,027 1,048 45,900
2017/01/11 1,037 1,047 1,035 1,044 31,900
2017/01/10 1,055 1,055 1,040 1,049 39,500
2017/01/06 1,039 1,058 1,033 1,055 37,800
2017/01/05 1,060 1,060 1,034 1,045 47,700
2017/01/04 1,050 1,064 1,050 1,060 42,900

このページの先頭へ