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
2018/12/28 1,013 1,013 976 994 23,400
2018/12/27 982 1,012 978 1,007 26,800
2018/12/26 941 972 925 937 48,500
2018/12/25 1,003 1,003 931 935 39,600
2018/12/21 1,000 1,004 965 988 41,000
2018/12/20 1,039 1,055 1,004 1,005 37,100
2018/12/19 1,035 1,056 1,023 1,051 22,000
2018/12/18 1,075 1,075 1,027 1,030 25,000
2018/12/17 1,094 1,115 1,081 1,090 13,200
2018/12/14 1,114 1,120 1,092 1,094 34,200
2018/12/13 1,105 1,117 1,100 1,114 25,600
2018/12/12 1,128 1,128 1,098 1,109 35,600
2018/12/11 1,148 1,148 1,083 1,085 42,400
2018/12/10 1,166 1,166 1,133 1,133 23,000
2018/12/07 1,220 1,228 1,176 1,179 27,400
2018/12/06 1,222 1,249 1,204 1,226 60,200
2018/12/05 1,203 1,255 1,203 1,239 35,100
2018/12/04 1,263 1,263 1,226 1,232 52,700
2018/12/03 1,232 1,267 1,224 1,261 36,200
2018/11/30 1,207 1,229 1,201 1,228 26,600
2018/11/29 1,198 1,215 1,184 1,193 26,200
2018/11/28 1,173 1,189 1,173 1,187 17,200
2018/11/27 1,176 1,178 1,158 1,166 18,900
2018/11/26 1,146 1,184 1,146 1,168 42,300
2018/11/22 1,131 1,161 1,116 1,159 43,000
2018/11/21 1,091 1,113 1,088 1,101 22,800
2018/11/20 1,103 1,127 1,100 1,110 31,000
2018/11/19 1,099 1,112 1,093 1,107 18,700
2018/11/16 1,093 1,100 1,074 1,096 23,200
2018/11/15 1,106 1,112 1,097 1,100 22,200
2018/11/14 1,106 1,122 1,106 1,112 20,300
2018/11/13 1,102 1,118 1,089 1,106 27,800
2018/11/12 1,128 1,147 1,117 1,126 31,000
2018/11/09 1,152 1,160 1,124 1,131 34,700
2018/11/08 1,150 1,173 1,146 1,167 35,300
2018/11/07 1,168 1,172 1,145 1,148 36,600
2018/11/06 1,178 1,181 1,163 1,168 26,000
2018/11/05 1,162 1,174 1,141 1,162 43,800
2018/11/02 1,130 1,189 1,130 1,172 64,800
2018/11/01 1,191 1,224 1,187 1,213 34,300
2018/10/31 1,183 1,220 1,175 1,211 55,100
2018/10/30 1,100 1,128 1,096 1,123 44,300
2018/10/29 1,109 1,125 1,096 1,110 31,600
2018/10/26 1,149 1,149 1,105 1,106 32,200
2018/10/25 1,195 1,195 1,137 1,143 43,200
2018/10/24 1,189 1,217 1,166 1,206 34,300
2018/10/23 1,203 1,213 1,176 1,179 25,000
2018/10/22 1,181 1,228 1,181 1,218 29,100
2018/10/19 1,181 1,198 1,169 1,195 29,300
2018/10/18 1,190 1,201 1,179 1,191 27,600
2018/10/17 1,155 1,188 1,155 1,188 17,300
2018/10/16 1,144 1,163 1,137 1,146 20,400
2018/10/15 1,177 1,185 1,152 1,155 41,300
2018/10/12 1,186 1,203 1,182 1,188 31,600
2018/10/11 1,187 1,210 1,182 1,191 42,200
2018/10/10 1,272 1,283 1,245 1,247 16,900
2018/10/09 1,298 1,298 1,262 1,271 25,200
2018/10/05 1,296 1,313 1,280 1,298 21,700
2018/10/04 1,294 1,320 1,294 1,314 26,300
2018/10/03 1,321 1,321 1,278 1,278 13,600
2018/10/02 1,301 1,323 1,286 1,297 22,900
2018/10/01 1,317 1,321 1,295 1,298 15,100
2018/09/28 1,325 1,351 1,317 1,327 23,900
2018/09/27 1,331 1,350 1,304 1,313 28,000
2018/09/26 1,352 1,361 1,314 1,329 60,600
2018/09/25 1,377 1,395 1,358 1,392 65,500
2018/09/21 1,347 1,375 1,336 1,362 55,900
2018/09/20 1,340 1,345 1,307 1,339 63,100
2018/09/19 1,310 1,321 1,273 1,318 80,900
2018/09/18 1,213 1,257 1,204 1,250 40,100
2018/09/14 1,203 1,220 1,198 1,210 47,800
2018/09/13 1,197 1,212 1,188 1,200 32,800
2018/09/12 1,207 1,207 1,160 1,192 37,100
2018/09/11 1,209 1,209 1,191 1,200 18,400
2018/09/10 1,188 1,208 1,187 1,202 16,300
2018/09/07 1,180 1,182 1,168 1,176 18,600
2018/09/06 1,197 1,199 1,180 1,194 22,500
2018/09/05 1,199 1,225 1,193 1,200 24,900
2018/09/04 1,214 1,221 1,205 1,210 15,600
2018/09/03 1,216 1,220 1,190 1,215 23,100
2018/08/31 1,208 1,226 1,204 1,205 13,100
2018/08/30 1,236 1,236 1,209 1,220 8,600
2018/08/29 1,214 1,245 1,214 1,236 15,400
2018/08/28 1,205 1,228 1,205 1,218 12,300
2018/08/27 1,185 1,217 1,185 1,205 12,200
2018/08/24 1,178 1,189 1,173 1,189 17,000
2018/08/23 1,186 1,193 1,180 1,186 8,500
2018/08/22 1,190 1,196 1,180 1,184 12,900
2018/08/21 1,180 1,201 1,165 1,196 16,800
2018/08/20 1,191 1,198 1,179 1,188 17,600
2018/08/17 1,173 1,206 1,173 1,203 14,400
2018/08/16 1,214 1,214 1,181 1,193 27,400
2018/08/15 1,250 1,250 1,216 1,220 11,800
2018/08/14 1,250 1,257 1,231 1,253 27,700
2018/08/13 1,264 1,264 1,222 1,241 37,200
2018/08/10 1,296 1,296 1,255 1,275 32,000
2018/08/09 1,261 1,288 1,242 1,285 38,600
2018/08/08 1,261 1,274 1,260 1,260 19,300
2018/08/07 1,250 1,278 1,235 1,275 24,300
2018/08/06 1,290 1,290 1,245 1,255 97,800
2018/08/03 1,258 1,343 1,258 1,300 217,600
2018/08/02 1,171 1,189 1,160 1,168 52,300
2018/08/01 1,143 1,167 1,143 1,160 25,800
2018/07/31 1,159 1,163 1,135 1,148 56,000
2018/07/30 1,176 1,176 1,153 1,161 21,300
2018/07/27 1,193 1,198 1,170 1,177 26,100
2018/07/26 1,186 1,186 1,165 1,184 22,900
2018/07/25 1,198 1,198 1,167 1,173 20,500
2018/07/24 1,172 1,183 1,167 1,174 18,500
2018/07/23 1,167 1,190 1,165 1,170 17,100
2018/07/20 1,182 1,204 1,169 1,174 23,700
2018/07/19 1,185 1,198 1,177 1,194 13,700
2018/07/18 1,196 1,209 1,183 1,184 14,800
2018/07/17 1,180 1,191 1,167 1,182 28,700
2018/07/13 1,199 1,204 1,179 1,184 31,000
2018/07/12 1,188 1,200 1,163 1,184 33,700
2018/07/11 1,172 1,176 1,151 1,170 34,400
2018/07/10 1,186 1,205 1,185 1,185 31,400
2018/07/09 1,178 1,187 1,163 1,184 25,900
2018/07/06 1,154 1,179 1,154 1,178 27,700
2018/07/05 1,187 1,192 1,154 1,162 26,800
2018/07/04 1,189 1,203 1,181 1,192 45,600
2018/07/03 1,202 1,207 1,175 1,182 41,700
2018/07/02 1,227 1,231 1,188 1,199 45,000
2018/06/29 1,200 1,259 1,198 1,219 93,300
2018/06/28 1,155 1,189 1,154 1,187 48,700
2018/06/27 1,162 1,176 1,153 1,160 36,900
2018/06/26 1,162 1,175 1,142 1,162 45,000
2018/06/25 1,230 1,234 1,162 1,173 79,300
2018/06/22 1,131 1,268 1,131 1,268 120,000
2018/06/21 1,167 1,167 1,133 1,134 31,100
2018/06/20 1,173 1,180 1,147 1,170 43,100
2018/06/19 1,181 1,193 1,167 1,171 27,600
2018/06/18 1,178 1,180 1,166 1,179 21,100
2018/06/15 1,169 1,180 1,165 1,178 38,000
2018/06/14 1,172 1,174 1,141 1,166 48,300
2018/06/13 1,192 1,192 1,172 1,180 28,900
2018/06/12 1,188 1,199 1,172 1,183 21,200
2018/06/11 1,200 1,200 1,175 1,188 39,200
2018/06/08 1,170 1,190 1,168 1,188 43,800
2018/06/07 1,161 1,174 1,157 1,170 26,700
2018/06/06 1,147 1,160 1,139 1,158 36,700
2018/06/05 1,155 1,155 1,136 1,151 45,200
2018/06/04 1,162 1,169 1,143 1,155 31,600
2018/06/01 1,149 1,160 1,124 1,150 48,700
2018/05/31 1,195 1,195 1,163 1,164 27,900
2018/05/30 1,199 1,203 1,171 1,176 30,800
2018/05/29 1,229 1,229 1,206 1,213 11,300
2018/05/28 1,222 1,226 1,213 1,224 7,000
2018/05/25 1,237 1,237 1,210 1,222 28,300
2018/05/24 1,252 1,252 1,227 1,236 12,000
2018/05/23 1,244 1,258 1,239 1,253 22,000
2018/05/22 1,253 1,256 1,244 1,244 18,200
2018/05/21 1,261 1,268 1,250 1,259 24,400
2018/05/18 1,267 1,273 1,251 1,263 32,300
2018/05/17 1,292 1,293 1,270 1,273 19,700
2018/05/16 1,262 1,309 1,259 1,295 40,900
2018/05/15 1,277 1,277 1,256 1,261 29,400
2018/05/14 1,289 1,289 1,261 1,286 22,900
2018/05/11 1,264 1,292 1,262 1,291 27,400
2018/05/10 1,270 1,277 1,258 1,264 26,700
2018/05/09 1,240 1,274 1,233 1,266 76,500
2018/05/08 1,230 1,234 1,209 1,233 157,600
2018/05/07 1,257 1,260 1,201 1,240 188,800
2018/05/02 1,287 1,337 1,282 1,331 76,300
2018/05/01 1,279 1,295 1,271 1,286 19,300
2018/04/27 1,282 1,293 1,273 1,290 23,400
2018/04/26 1,288 1,288 1,273 1,282 21,000
2018/04/25 1,271 1,283 1,261 1,280 14,100
2018/04/24 1,253 1,270 1,253 1,270 20,000
2018/04/23 1,271 1,271 1,250 1,252 18,800
2018/04/20 1,276 1,277 1,264 1,270 39,500
2018/04/19 1,295 1,298 1,276 1,286 29,600
2018/04/18 1,274 1,298 1,272 1,295 30,300
2018/04/17 1,272 1,272 1,249 1,266 25,000
2018/04/16 1,260 1,275 1,260 1,270 20,500
2018/04/13 1,250 1,261 1,239 1,260 31,700
2018/04/12 1,283 1,283 1,244 1,248 40,900
2018/04/11 1,288 1,295 1,276 1,283 21,300
2018/04/10 1,309 1,309 1,284 1,287 23,300
2018/04/09 1,305 1,312 1,297 1,309 13,400
2018/04/06 1,320 1,320 1,294 1,305 23,600
2018/04/05 1,327 1,331 1,308 1,311 32,600
2018/04/04 1,315 1,332 1,310 1,326 40,800
2018/04/03 1,315 1,325 1,294 1,305 32,500
2018/04/02 1,330 1,334 1,311 1,311 18,100
2018/03/30 1,327 1,329 1,295 1,317 34,900
2018/03/29 1,327 1,329 1,292 1,306 36,700
2018/03/28 1,309 1,313 1,292 1,312 27,300
2018/03/27 1,330 1,346 1,325 1,346 27,400
2018/03/26 1,289 1,364 1,289 1,326 64,800
2018/03/23 1,333 1,333 1,284 1,289 40,700
2018/03/22 1,348 1,363 1,348 1,355 28,700
2018/03/20 1,370 1,377 1,344 1,350 42,600
2018/03/19 1,392 1,400 1,371 1,382 25,900
2018/03/16 1,402 1,420 1,386 1,392 33,800
2018/03/15 1,394 1,404 1,383 1,393 22,100
2018/03/14 1,400 1,402 1,386 1,397 26,000
2018/03/13 1,404 1,410 1,397 1,407 21,400
2018/03/12 1,408 1,424 1,400 1,405 29,300
2018/03/09 1,428 1,430 1,384 1,389 50,400
2018/03/08 1,447 1,447 1,396 1,398 45,100
2018/03/07 1,444 1,453 1,430 1,433 43,200
2018/03/06 1,435 1,489 1,435 1,450 62,600
2018/03/05 1,464 1,472 1,426 1,432 49,200
2018/03/02 1,466 1,488 1,445 1,476 83,000
2018/03/01 1,500 1,515 1,444 1,478 255,900
2018/02/28 1,423 1,456 1,423 1,423 79,600
2018/02/27 1,412 1,428 1,404 1,428 87,900
2018/02/26 1,421 1,423 1,388 1,412 83,200
2018/02/23 1,423 1,441 1,411 1,418 48,500
2018/02/22 1,408 1,435 1,401 1,430 56,000
2018/02/21 1,455 1,468 1,412 1,427 100,400
2018/02/20 1,440 1,479 1,426 1,456 221,000
2018/02/19 1,447 1,461 1,434 1,447 133,900
2018/02/16 1,477 1,482 1,435 1,476 79,300
2018/02/15 1,380 1,406 1,373 1,387 33,900
2018/02/14 1,375 1,406 1,348 1,353 111,400
2018/02/13 1,411 1,411 1,381 1,383 158,200
2018/02/09 1,402 1,430 1,389 1,420 80,400
2018/02/08 1,512 1,524 1,453 1,456 141,800
2018/02/07 1,550 1,639 1,524 1,525 140,600
2018/02/06 1,466 1,527 1,461 1,514 156,700
2018/02/05 1,468 1,559 1,467 1,504 112,400
2018/02/02 1,500 1,512 1,473 1,498 48,700
2018/02/01 1,399 1,502 1,392 1,499 200,500
2018/01/31 1,410 1,427 1,382 1,383 246,900
2018/01/30 1,449 1,460 1,407 1,410 69,500
2018/01/29 1,451 1,465 1,438 1,452 100,500
2018/01/26 1,462 1,474 1,431 1,446 157,600
2018/01/25 1,473 1,482 1,430 1,432 63,000
2018/01/24 1,492 1,495 1,470 1,472 30,400
2018/01/23 1,500 1,501 1,484 1,492 52,200
2018/01/22 1,469 1,506 1,455 1,505 69,900
2018/01/19 1,481 1,481 1,457 1,463 36,400
2018/01/18 1,515 1,515 1,474 1,481 82,500
2018/01/17 1,496 1,496 1,478 1,478 37,200
2018/01/16 1,505 1,510 1,496 1,500 17,100
2018/01/15 1,501 1,512 1,489 1,507 35,800
2018/01/12 1,460 1,513 1,457 1,499 69,700
2018/01/11 1,478 1,483 1,447 1,451 50,900
2018/01/10 1,500 1,504 1,467 1,478 90,100
2018/01/09 1,496 1,510 1,483 1,495 119,200
2018/01/05 1,470 1,520 1,463 1,502 87,400
2018/01/04 1,448 1,466 1,446 1,465 62,700

このページの先頭へ