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
2019/12/30 1,165 1,165 1,152 1,152 11,100
2019/12/27 1,184 1,184 1,168 1,171 17,700
2019/12/26 1,149 1,178 1,148 1,177 35,200
2019/12/25 1,148 1,148 1,138 1,142 16,000
2019/12/24 1,120 1,139 1,120 1,135 19,400
2019/12/23 1,138 1,138 1,120 1,120 15,700
2019/12/20 1,134 1,146 1,129 1,138 27,200
2019/12/19 1,138 1,140 1,130 1,140 20,400
2019/12/18 1,141 1,145 1,132 1,138 20,900
2019/12/17 1,155 1,155 1,138 1,149 32,200
2019/12/16 1,149 1,155 1,143 1,144 14,100
2019/12/13 1,162 1,166 1,149 1,149 50,700
2019/12/12 1,121 1,138 1,120 1,136 21,300
2019/12/11 1,152 1,155 1,116 1,117 60,800
2019/12/10 1,164 1,165 1,146 1,150 62,900
2019/12/09 1,165 1,165 1,146 1,158 35,500
2019/12/06 1,131 1,156 1,131 1,153 40,100
2019/12/05 1,099 1,139 1,097 1,135 47,000
2019/12/04 1,086 1,103 1,083 1,098 74,400
2019/12/03 1,098 1,098 1,088 1,094 76,300
2019/12/02 1,094 1,104 1,094 1,100 37,900
2019/11/29 1,094 1,096 1,089 1,094 20,200
2019/11/28 1,094 1,095 1,088 1,094 14,000
2019/11/27 1,094 1,101 1,093 1,094 17,100
2019/11/26 1,105 1,106 1,090 1,092 41,600
2019/11/25 1,098 1,103 1,093 1,096 34,500
2019/11/22 1,099 1,101 1,089 1,094 40,100
2019/11/21 1,090 1,097 1,087 1,095 33,700
2019/11/20 1,098 1,098 1,086 1,093 34,900
2019/11/19 1,100 1,103 1,089 1,099 32,100
2019/11/18 1,103 1,104 1,095 1,102 25,300
2019/11/15 1,091 1,110 1,090 1,102 26,400
2019/11/14 1,100 1,106 1,085 1,090 36,200
2019/11/13 1,138 1,142 1,100 1,106 54,900
2019/11/12 1,152 1,152 1,135 1,139 32,100
2019/11/11 1,155 1,155 1,134 1,152 38,800
2019/11/08 1,171 1,171 1,144 1,146 36,400
2019/11/07 1,160 1,160 1,150 1,155 38,700
2019/11/06 1,170 1,182 1,159 1,164 109,200
2019/11/05 1,264 1,266 1,246 1,260 40,200
2019/11/01 1,240 1,240 1,231 1,238 14,200
2019/10/31 1,275 1,275 1,232 1,249 16,900
2019/10/30 1,218 1,275 1,218 1,275 69,500
2019/10/29 1,217 1,231 1,212 1,222 19,800
2019/10/28 1,209 1,209 1,200 1,204 9,700
2019/10/25 1,203 1,216 1,200 1,209 32,100
2019/10/24 1,223 1,224 1,196 1,203 29,200
2019/10/23 1,218 1,218 1,205 1,211 16,800
2019/10/21 1,228 1,228 1,208 1,218 22,800
2019/10/18 1,224 1,234 1,205 1,220 20,200
2019/10/17 1,245 1,249 1,220 1,224 16,500
2019/10/16 1,241 1,255 1,237 1,246 23,100
2019/10/15 1,237 1,240 1,213 1,229 30,300
2019/10/11 1,210 1,213 1,186 1,213 23,700
2019/10/10 1,200 1,200 1,169 1,193 34,400
2019/10/09 1,196 1,207 1,188 1,200 31,800
2019/10/08 1,220 1,223 1,211 1,218 30,500
2019/10/07 1,215 1,221 1,209 1,215 6,900
2019/10/04 1,220 1,220 1,208 1,219 16,200
2019/10/03 1,230 1,242 1,217 1,220 53,000
2019/10/02 1,249 1,290 1,242 1,286 26,600
2019/10/01 1,228 1,249 1,228 1,248 23,000
2019/09/30 1,227 1,230 1,217 1,222 21,600
2019/09/27 1,257 1,257 1,204 1,228 35,900
2019/09/26 1,291 1,295 1,251 1,266 31,300
2019/09/25 1,269 1,277 1,247 1,270 26,400
2019/09/24 1,289 1,296 1,285 1,290 17,800
2019/09/20 1,308 1,308 1,292 1,302 30,800
2019/09/19 1,301 1,316 1,281 1,309 43,500
2019/09/18 1,293 1,300 1,284 1,292 25,800
2019/09/17 1,300 1,310 1,277 1,296 30,100
2019/09/13 1,310 1,311 1,276 1,301 58,000
2019/09/12 1,261 1,315 1,260 1,302 33,100
2019/09/11 1,229 1,259 1,223 1,256 41,000
2019/09/10 1,224 1,229 1,211 1,223 22,900
2019/09/09 1,225 1,228 1,206 1,219 12,400
2019/09/06 1,215 1,229 1,200 1,229 21,000
2019/09/05 1,211 1,230 1,209 1,223 18,900
2019/09/04 1,180 1,218 1,171 1,207 20,900
2019/09/03 1,173 1,195 1,165 1,186 5,000
2019/09/02 1,222 1,222 1,162 1,173 11,100
2019/08/30 1,177 1,230 1,168 1,224 29,800
2019/08/29 1,146 1,164 1,146 1,155 28,700
2019/08/28 1,187 1,192 1,164 1,176 8,900
2019/08/27 1,187 1,199 1,187 1,187 13,600
2019/08/26 1,184 1,193 1,178 1,178 27,500
2019/08/23 1,242 1,242 1,215 1,228 23,600
2019/08/22 1,257 1,257 1,232 1,239 17,800
2019/08/21 1,250 1,254 1,241 1,247 6,800
2019/08/20 1,250 1,272 1,240 1,269 17,600
2019/08/19 1,260 1,260 1,240 1,245 9,100
2019/08/16 1,249 1,264 1,236 1,245 19,400
2019/08/15 1,257 1,257 1,243 1,257 10,900
2019/08/14 1,280 1,289 1,262 1,289 32,400
2019/08/13 1,221 1,264 1,202 1,263 67,000
2019/08/09 1,242 1,265 1,237 1,237 20,600
2019/08/08 1,193 1,239 1,193 1,229 18,500
2019/08/07 1,197 1,214 1,187 1,206 27,600
2019/08/06 1,158 1,215 1,155 1,208 39,200
2019/08/05 1,221 1,227 1,186 1,209 53,900
2019/08/02 1,261 1,261 1,215 1,230 89,700
2019/08/01 1,193 1,211 1,190 1,201 39,100
2019/07/31 1,182 1,199 1,174 1,195 22,600
2019/07/30 1,180 1,196 1,175 1,188 16,700
2019/07/29 1,174 1,180 1,164 1,177 11,500
2019/07/26 1,190 1,190 1,157 1,175 16,700
2019/07/25 1,207 1,207 1,187 1,201 27,200
2019/07/24 1,224 1,224 1,189 1,201 25,600
2019/07/23 1,217 1,217 1,201 1,214 21,300
2019/07/22 1,207 1,209 1,197 1,206 34,200
2019/07/19 1,184 1,209 1,184 1,208 22,000
2019/07/18 1,211 1,211 1,177 1,184 48,100
2019/07/17 1,242 1,251 1,210 1,213 33,400
2019/07/16 1,268 1,271 1,242 1,244 15,700
2019/07/12 1,269 1,278 1,249 1,278 29,300
2019/07/11 1,268 1,276 1,256 1,272 42,300
2019/07/10 1,248 1,273 1,246 1,264 44,200
2019/07/09 1,280 1,281 1,247 1,269 31,500
2019/07/08 1,329 1,329 1,282 1,287 25,600
2019/07/05 1,355 1,355 1,330 1,341 18,200
2019/07/04 1,341 1,344 1,332 1,337 8,600
2019/07/03 1,348 1,351 1,317 1,341 21,300
2019/07/02 1,336 1,358 1,315 1,355 74,400
2019/07/01 1,295 1,310 1,286 1,310 19,200
2019/06/28 1,294 1,303 1,280 1,282 26,100
2019/06/27 1,278 1,309 1,259 1,309 23,800
2019/06/26 1,284 1,285 1,255 1,260 23,600
2019/06/25 1,312 1,323 1,284 1,293 18,700
2019/06/24 1,321 1,333 1,300 1,312 19,800
2019/06/21 1,300 1,316 1,281 1,316 57,500
2019/06/20 1,321 1,325 1,292 1,292 29,300
2019/06/19 1,306 1,324 1,293 1,320 36,400
2019/06/18 1,280 1,306 1,275 1,288 39,100
2019/06/17 1,307 1,307 1,287 1,289 32,900
2019/06/14 1,327 1,327 1,299 1,319 38,200
2019/06/13 1,327 1,345 1,281 1,292 46,600
2019/06/12 1,317 1,335 1,299 1,333 67,500
2019/06/11 1,289 1,293 1,272 1,293 25,900
2019/06/10 1,273 1,294 1,265 1,290 22,300
2019/06/07 1,282 1,283 1,249 1,258 15,500
2019/06/06 1,305 1,309 1,272 1,274 16,900
2019/06/05 1,290 1,299 1,267 1,299 42,800
2019/06/04 1,265 1,268 1,236 1,262 22,800
2019/06/03 1,266 1,290 1,250 1,263 35,700
2019/05/31 1,290 1,304 1,276 1,295 55,700
2019/05/30 1,304 1,320 1,268 1,296 79,600
2019/05/29 1,215 1,336 1,190 1,266 164,100
2019/05/28 1,176 1,208 1,174 1,196 26,600
2019/05/27 1,160 1,170 1,159 1,168 9,300
2019/05/24 1,125 1,163 1,119 1,159 27,500
2019/05/23 1,126 1,132 1,105 1,131 14,900
2019/05/22 1,123 1,139 1,116 1,123 13,800
2019/05/21 1,144 1,148 1,123 1,140 10,300
2019/05/20 1,167 1,167 1,134 1,154 23,000
2019/05/17 1,161 1,179 1,152 1,163 19,500
2019/05/16 1,147 1,158 1,121 1,146 28,200
2019/05/15 1,162 1,164 1,137 1,151 17,500
2019/05/14 1,130 1,156 1,109 1,156 18,200
2019/05/13 1,152 1,182 1,152 1,153 20,800
2019/05/10 1,202 1,236 1,162 1,170 36,600
2019/05/09 1,195 1,223 1,159 1,215 59,500
2019/05/08 1,188 1,202 1,183 1,195 49,600
2019/05/07 1,197 1,207 1,188 1,191 20,200
2019/04/26 1,210 1,221 1,190 1,220 14,100
2019/04/25 1,195 1,226 1,193 1,220 32,600
2019/04/24 1,201 1,208 1,186 1,189 22,700
2019/04/23 1,196 1,200 1,180 1,198 17,400
2019/04/22 1,200 1,210 1,189 1,197 17,100
2019/04/19 1,178 1,198 1,178 1,196 14,300
2019/04/18 1,203 1,206 1,171 1,178 21,100
2019/04/17 1,194 1,204 1,181 1,203 23,400
2019/04/16 1,199 1,204 1,173 1,197 15,200
2019/04/15 1,192 1,212 1,187 1,203 40,200
2019/04/12 1,126 1,162 1,125 1,162 33,200
2019/04/11 1,140 1,145 1,112 1,118 27,200
2019/04/10 1,153 1,157 1,132 1,139 37,500
2019/04/09 1,175 1,179 1,148 1,162 27,300
2019/04/08 1,190 1,200 1,161 1,170 20,800
2019/04/05 1,193 1,198 1,181 1,190 24,300
2019/04/04 1,214 1,214 1,191 1,195 28,800
2019/04/03 1,218 1,223 1,173 1,212 60,700
2019/04/02 1,160 1,164 1,142 1,158 28,200
2019/04/01 1,132 1,157 1,132 1,154 65,100
2019/03/29 1,114 1,118 1,096 1,116 22,100
2019/03/28 1,122 1,124 1,089 1,103 35,200
2019/03/27 1,105 1,134 1,094 1,130 52,300
2019/03/26 1,054 1,111 1,054 1,111 52,000
2019/03/25 1,092 1,092 1,043 1,046 28,300
2019/03/22 1,096 1,101 1,080 1,095 20,600
2019/03/20 1,091 1,095 1,081 1,092 24,200
2019/03/19 1,085 1,097 1,071 1,092 33,200
2019/03/18 1,065 1,082 1,051 1,081 35,800
2019/03/15 1,026 1,051 1,024 1,036 55,200
2019/03/14 1,063 1,063 1,025 1,026 21,200
2019/03/13 1,069 1,076 1,047 1,049 15,800
2019/03/12 1,069 1,078 1,065 1,076 34,400
2019/03/11 1,048 1,057 1,032 1,055 31,300
2019/03/08 1,069 1,069 1,040 1,048 53,900
2019/03/07 1,072 1,079 1,055 1,077 36,300
2019/03/06 1,060 1,074 1,060 1,072 31,200
2019/03/05 1,058 1,062 1,043 1,060 24,000
2019/03/04 1,047 1,067 1,047 1,066 35,700
2019/03/01 1,032 1,054 1,028 1,043 36,700
2019/02/28 1,037 1,050 1,025 1,032 50,300
2019/02/27 1,024 1,034 1,018 1,032 23,500
2019/02/26 1,041 1,041 1,018 1,025 14,100
2019/02/25 1,042 1,042 1,014 1,031 19,300
2019/02/22 1,021 1,028 1,000 1,028 21,900
2019/02/21 1,040 1,043 1,015 1,021 26,800
2019/02/20 1,025 1,045 1,018 1,040 44,100
2019/02/19 1,060 1,060 1,038 1,045 46,700
2019/02/18 1,022 1,070 1,022 1,064 45,500
2019/02/15 1,010 1,032 1,007 1,012 57,500
2019/02/14 1,013 1,029 1,010 1,018 58,600
2019/02/13 1,025 1,031 1,004 1,025 66,500
2019/02/12 1,023 1,045 1,023 1,032 41,900
2019/02/08 1,060 1,065 1,022 1,023 30,600
2019/02/07 1,098 1,098 1,062 1,079 39,500
2019/02/06 1,070 1,115 1,053 1,110 73,600
2019/02/05 1,115 1,131 1,050 1,074 173,300
2019/02/04 954 995 954 981 38,700
2019/02/01 944 960 940 944 23,700
2019/01/31 968 978 950 952 37,000
2019/01/30 984 991 964 967 40,500
2019/01/29 1,006 1,010 973 980 29,000
2019/01/28 1,017 1,028 990 1,023 19,000
2019/01/25 1,023 1,032 1,011 1,014 25,900
2019/01/24 983 1,005 977 1,005 10,600
2019/01/23 999 1,001 985 985 12,900
2019/01/22 1,010 1,016 999 1,004 8,400
2019/01/21 1,006 1,008 996 1,007 22,400
2019/01/18 998 1,016 990 991 21,400
2019/01/17 1,021 1,024 982 997 27,200
2019/01/16 999 1,023 996 1,014 16,600
2019/01/15 971 1,001 971 998 20,600
2019/01/11 1,000 1,012 988 990 17,200
2019/01/10 1,015 1,015 992 1,000 24,000
2019/01/09 1,000 1,027 1,000 1,016 18,600
2019/01/08 1,011 1,020 995 995 21,700
2019/01/07 978 1,012 974 1,006 33,100
2019/01/04 964 990 937 949 57,200

このページの先頭へ