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
2020/12/30 858 860 837 851 27,400
2020/12/29 834 858 824 858 51,600
2020/12/28 849 850 815 835 62,100
2020/12/25 855 855 848 848 30,100
2020/12/24 850 858 844 855 22,500
2020/12/23 865 865 837 852 18,300
2020/12/22 882 882 857 859 39,300
2020/12/21 894 895 876 886 37,200
2020/12/18 892 900 884 900 32,700
2020/12/17 889 894 869 893 28,200
2020/12/16 893 893 876 880 7,700
2020/12/15 883 894 878 890 18,100
2020/12/14 890 890 875 876 39,500
2020/12/11 880 892 860 886 45,700
2020/12/10 879 879 856 865 27,400
2020/12/09 867 875 858 873 27,600
2020/12/08 840 872 840 868 40,500
2020/12/07 870 872 848 852 25,400
2020/12/04 886 886 856 863 29,000
2020/12/03 885 896 869 878 34,900
2020/12/02 888 900 875 898 99,200
2020/12/01 877 889 858 873 91,100
2020/11/30 901 901 862 870 30,100
2020/11/27 905 911 894 901 46,100
2020/11/26 907 919 885 907 21,400
2020/11/25 942 945 904 907 35,400
2020/11/24 928 932 919 928 33,600
2020/11/20 905 917 896 902 34,700
2020/11/19 905 927 901 918 23,700
2020/11/18 930 930 901 906 44,100
2020/11/17 938 941 914 932 40,500
2020/11/16 915 932 905 930 46,700
2020/11/13 933 933 909 916 23,300
2020/11/12 938 939 907 934 37,600
2020/11/11 942 942 903 935 40,900
2020/11/10 908 931 905 931 53,600
2020/11/09 887 897 874 896 40,200
2020/11/06 871 876 850 876 33,100
2020/11/05 849 885 834 885 68,100
2020/11/04 843 850 828 849 43,600
2020/11/02 825 843 825 843 36,200
2020/10/30 829 831 815 821 31,000
2020/10/29 829 837 818 829 20,300
2020/10/28 815 829 811 829 26,400
2020/10/27 814 830 811 830 32,500
2020/10/26 823 830 816 818 31,900
2020/10/23 820 831 814 831 41,300
2020/10/22 816 823 810 820 30,100
2020/10/21 818 825 816 819 18,000
2020/10/20 819 827 807 811 38,500
2020/10/19 798 819 798 819 23,800
2020/10/16 803 807 797 798 32,100
2020/10/15 807 813 804 805 22,300
2020/10/14 814 821 810 815 18,800
2020/10/13 812 818 809 814 14,300
2020/10/12 810 819 806 811 14,700
2020/10/09 810 815 797 810 43,100
2020/10/08 809 809 800 806 45,400
2020/10/07 812 817 802 802 32,700
2020/10/06 834 834 813 821 26,900
2020/10/05 822 843 822 828 42,700
2020/10/02 845 845 812 813 57,100
2020/09/30 866 873 849 853 72,500
2020/09/29 878 889 869 876 77,100
2020/09/28 857 886 854 884 89,000
2020/09/25 830 854 828 854 74,900
2020/09/24 830 830 810 824 32,500
2020/09/23 815 830 809 830 52,700
2020/09/18 802 832 797 830 83,400
2020/09/17 800 804 795 802 23,100
2020/09/16 813 816 791 798 40,400
2020/09/15 829 829 788 806 47,100
2020/09/14 790 805 788 799 37,700
2020/09/11 774 785 762 779 65,300
2020/09/10 753 762 740 759 31,100
2020/09/09 746 764 734 755 45,500
2020/09/08 770 770 747 757 95,200
2020/09/07 762 769 755 768 26,400
2020/09/04 753 754 740 752 25,400
2020/09/03 759 766 748 765 47,500
2020/09/02 758 762 737 745 31,500
2020/09/01 760 773 753 761 36,300
2020/08/31 751 772 751 759 21,700
2020/08/28 759 783 745 753 55,700
2020/08/27 763 763 749 757 21,100
2020/08/26 768 768 758 763 10,100
2020/08/25 760 764 754 760 44,700
2020/08/24 755 761 743 747 19,300
2020/08/21 740 754 740 750 27,500
2020/08/20 734 743 727 731 36,400
2020/08/19 739 744 721 741 33,100
2020/08/18 717 730 712 726 41,500
2020/08/17 741 741 717 717 21,900
2020/08/14 739 741 724 738 26,900
2020/08/13 730 731 710 725 39,300
2020/08/12 715 728 701 728 62,400
2020/08/11 682 715 682 709 83,100
2020/08/07 673 686 672 685 39,800
2020/08/06 688 691 670 672 57,200
2020/08/05 680 703 678 688 137,100
2020/08/04 682 750 682 750 64,800
2020/08/03 670 682 654 682 27,200
2020/07/31 700 700 665 665 46,700
2020/07/30 724 724 698 705 42,300
2020/07/29 748 748 723 723 25,300
2020/07/28 752 760 743 752 38,500
2020/07/27 744 759 727 759 84,300
2020/07/22 765 765 744 746 53,900
2020/07/21 761 766 745 765 44,400
2020/07/20 756 764 741 758 57,800
2020/07/17 766 766 745 762 23,000
2020/07/16 767 770 746 751 26,800
2020/07/15 760 773 753 765 36,800
2020/07/14 757 757 745 754 27,600
2020/07/13 743 756 741 756 39,100
2020/07/10 742 743 720 721 47,600
2020/07/09 750 757 742 746 38,000
2020/07/08 744 758 742 743 40,400
2020/07/07 769 769 741 749 86,400
2020/07/06 745 765 740 764 138,500
2020/07/03 732 740 721 723 34,900
2020/07/02 727 737 713 732 79,400
2020/07/01 730 732 719 725 44,900
2020/06/30 744 746 727 727 32,900
2020/06/29 740 741 726 733 39,200
2020/06/26 733 746 730 746 41,100
2020/06/25 733 734 719 733 35,100
2020/06/24 751 751 727 728 54,300
2020/06/23 771 771 735 747 71,400
2020/06/22 728 749 723 741 55,000
2020/06/19 757 757 722 722 86,400
2020/06/18 755 755 731 754 40,300
2020/06/17 755 757 740 747 25,400
2020/06/16 730 747 728 747 43,500
2020/06/15 734 735 711 713 50,000
2020/06/12 707 737 701 726 116,000
2020/06/11 797 797 759 760 46,400
2020/06/10 787 805 785 796 59,200
2020/06/09 799 799 775 782 41,700
2020/06/08 786 797 777 796 47,700
2020/06/05 761 776 756 775 51,800
2020/06/04 768 768 739 762 86,300
2020/06/03 768 769 751 763 68,400
2020/06/02 753 761 749 760 43,700
2020/06/01 762 762 735 746 59,500
2020/05/29 767 774 756 762 40,400
2020/05/28 770 770 745 766 72,700
2020/05/27 743 760 738 759 59,600
2020/05/26 734 747 734 743 36,500
2020/05/25 720 729 708 729 41,200
2020/05/22 724 727 691 695 36,400
2020/05/21 723 725 710 724 54,600
2020/05/20 696 712 694 709 53,900
2020/05/19 690 700 675 700 54,900
2020/05/18 686 689 670 673 32,200
2020/05/15 695 696 668 680 74,400
2020/05/14 723 723 688 689 91,200
2020/05/13 715 723 700 723 37,900
2020/05/12 726 726 701 715 112,600
2020/05/11 745 749 721 724 105,900
2020/05/08 713 737 706 737 70,300
2020/05/07 700 709 698 703 63,100
2020/05/01 717 718 690 697 86,400
2020/04/30 714 735 713 717 86,600
2020/04/28 696 699 677 694 59,300
2020/04/27 682 695 674 694 78,100
2020/04/24 689 689 661 681 70,200
2020/04/23 681 688 673 688 41,200
2020/04/22 683 687 672 675 56,100
2020/04/21 690 699 677 696 88,900
2020/04/20 695 706 693 702 41,500
2020/04/17 723 726 691 703 96,500
2020/04/16 698 722 684 722 71,000
2020/04/15 715 715 691 695 32,900
2020/04/14 712 714 684 712 64,800
2020/04/13 738 738 699 704 101,800
2020/04/10 721 738 705 738 50,100
2020/04/09 717 722 700 712 48,200
2020/04/08 724 733 696 718 85,200
2020/04/07 705 735 702 726 73,500
2020/04/06 680 681 652 678 75,900
2020/04/03 710 710 668 683 58,800
2020/04/02 745 748 709 711 42,000
2020/04/01 790 791 738 746 43,300
2020/03/31 844 850 793 805 25,600
2020/03/30 831 847 802 843 42,100
2020/03/27 842 861 828 856 111,400
2020/03/26 780 811 746 797 92,200
2020/03/25 800 802 762 778 56,500
2020/03/24 793 793 751 770 38,800
2020/03/23 769 772 731 761 84,300
2020/03/19 719 741 691 725 80,600
2020/03/18 696 730 690 691 72,900
2020/03/17 636 701 630 686 211,100
2020/03/16 695 706 650 653 229,400
2020/03/13 676 707 655 692 86,700
2020/03/12 742 745 705 711 52,400
2020/03/11 794 812 751 751 99,000
2020/03/10 762 802 729 795 133,600
2020/03/09 810 828 777 777 56,200
2020/03/06 831 839 823 827 71,000
2020/03/05 862 877 847 848 55,100
2020/03/04 867 877 847 853 94,900
2020/03/03 953 972 875 894 181,600
2020/03/02 892 975 892 943 76,100
2020/02/28 947 950 899 907 81,200
2020/02/27 998 998 964 970 42,600
2020/02/26 965 1,006 965 1,000 55,200
2020/02/25 1,000 1,000 969 978 72,600
2020/02/21 1,013 1,031 1,013 1,017 61,500
2020/02/20 1,048 1,048 1,021 1,025 69,500
2020/02/19 1,034 1,054 1,034 1,039 28,100
2020/02/18 1,034 1,038 1,024 1,026 28,300
2020/02/17 1,032 1,045 1,026 1,038 30,500
2020/02/14 1,050 1,058 1,041 1,047 50,000
2020/02/13 1,065 1,067 1,047 1,054 24,200
2020/02/12 1,076 1,083 1,056 1,065 42,700
2020/02/10 1,080 1,087 1,072 1,077 27,300
2020/02/07 1,071 1,091 1,071 1,080 40,400
2020/02/06 1,056 1,086 1,050 1,066 86,900
2020/02/05 1,050 1,057 1,043 1,044 44,700
2020/02/04 1,050 1,054 1,045 1,053 61,100
2020/02/03 1,122 1,129 1,112 1,112 18,700
2020/01/31 1,127 1,143 1,118 1,138 14,200
2020/01/30 1,120 1,127 1,106 1,127 32,000
2020/01/29 1,139 1,148 1,131 1,131 21,600
2020/01/28 1,121 1,148 1,115 1,138 27,700
2020/01/27 1,150 1,150 1,135 1,142 24,400
2020/01/24 1,178 1,179 1,154 1,159 23,300
2020/01/23 1,176 1,181 1,169 1,172 17,400
2020/01/22 1,180 1,189 1,173 1,176 25,900
2020/01/21 1,181 1,187 1,172 1,180 18,000
2020/01/20 1,183 1,183 1,172 1,172 18,000
2020/01/17 1,181 1,182 1,163 1,176 16,700
2020/01/16 1,154 1,178 1,153 1,175 34,600
2020/01/15 1,133 1,154 1,133 1,154 29,100
2020/01/14 1,153 1,153 1,131 1,135 25,900
2020/01/10 1,160 1,160 1,153 1,157 5,800
2020/01/09 1,144 1,161 1,144 1,150 17,300
2020/01/08 1,149 1,149 1,113 1,129 31,900
2020/01/07 1,126 1,161 1,126 1,158 22,400
2020/01/06 1,142 1,142 1,118 1,126 36,400

このページの先頭へ