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
2021/12/30 805 810 800 808 7,900
2021/12/29 808 812 800 812 17,100
2021/12/28 787 813 787 810 29,700
2021/12/27 778 783 774 783 23,200
2021/12/24 786 786 774 778 18,500
2021/12/23 784 786 772 777 16,000
2021/12/22 793 793 780 782 24,200
2021/12/21 797 797 774 784 46,700
2021/12/20 774 811 772 782 133,900
2021/12/17 805 808 744 744 78,100
2021/12/16 808 814 800 803 34,100
2021/12/15 796 807 796 799 12,800
2021/12/14 797 809 792 802 36,200
2021/12/13 811 811 793 797 32,700
2021/12/10 812 812 801 809 32,100
2021/12/09 807 808 796 804 12,400
2021/12/08 808 808 796 807 22,000
2021/12/07 784 808 783 804 26,000
2021/12/06 780 787 773 779 27,200
2021/12/03 762 781 762 775 24,800
2021/12/02 738 771 738 760 80,000
2021/12/01 722 748 722 739 45,200
2021/11/30 736 754 723 725 59,700
2021/11/29 762 762 738 738 46,200
2021/11/26 790 791 770 771 38,600
2021/11/25 799 799 790 790 17,500
2021/11/24 796 804 792 795 29,300
2021/11/22 795 803 790 795 32,500
2021/11/19 798 803 794 795 27,800
2021/11/18 799 804 797 798 10,900
2021/11/17 813 813 800 800 22,400
2021/11/16 807 812 807 810 12,600
2021/11/15 815 815 801 805 15,200
2021/11/12 801 815 801 815 19,200
2021/11/11 815 815 803 803 13,700
2021/11/10 812 817 811 813 7,700
2021/11/09 820 825 812 812 23,000
2021/11/08 837 837 816 816 38,200
2021/11/05 840 840 810 810 32,300
2021/11/04 824 852 821 852 70,400
2021/11/02 817 817 804 805 37,900
2021/11/01 825 826 817 825 27,800
2021/10/29 812 818 802 815 19,900
2021/10/28 811 819 799 817 185,000
2021/10/27 809 813 800 809 26,100
2021/10/26 801 813 800 809 29,500
2021/10/25 807 815 800 800 22,300
2021/10/22 806 812 801 806 23,600
2021/10/21 815 831 807 807 20,600
2021/10/20 829 829 807 821 57,600
2021/10/19 821 827 815 825 19,800
2021/10/18 823 823 812 821 35,800
2021/10/15 816 830 808 830 34,400
2021/10/14 819 819 800 814 31,200
2021/10/13 808 817 801 816 30,100
2021/10/12 803 812 801 809 33,000
2021/10/11 801 813 801 806 25,300
2021/10/08 801 817 801 806 27,200
2021/10/07 806 809 796 798 39,700
2021/10/06 817 831 801 801 44,000
2021/10/05 813 823 804 807 31,300
2021/10/04 826 827 814 825 29,000
2021/10/01 832 832 818 818 29,000
2021/09/30 845 848 832 832 21,100
2021/09/29 858 858 838 846 43,000
2021/09/28 877 885 855 885 40,900
2021/09/27 882 886 874 877 27,300
2021/09/24 866 873 852 873 40,100
2021/09/22 869 869 851 851 31,600
2021/09/21 898 899 866 871 66,000
2021/09/17 870 913 859 913 60,400
2021/09/16 864 865 853 864 22,600
2021/09/15 877 877 855 865 28,600
2021/09/14 870 886 860 886 36,900
2021/09/13 880 880 863 870 26,600
2021/09/10 869 880 866 880 43,500
2021/09/09 877 877 861 866 26,100
2021/09/08 870 877 864 877 38,400
2021/09/07 870 870 856 862 29,700
2021/09/06 859 862 854 862 18,200
2021/09/03 826 855 826 854 38,000
2021/09/02 841 841 825 826 14,400
2021/09/01 842 856 837 842 10,700
2021/08/31 828 847 828 842 18,100
2021/08/30 828 828 818 828 7,600
2021/08/27 828 828 816 820 5,900
2021/08/26 826 826 816 823 6,900
2021/08/25 845 845 815 820 34,400
2021/08/24 827 841 823 830 36,300
2021/08/23 803 826 803 821 20,400
2021/08/20 810 813 799 803 35,200
2021/08/19 812 812 800 800 10,900
2021/08/18 814 825 807 812 7,700
2021/08/17 818 824 811 811 10,700
2021/08/16 836 839 815 815 29,700
2021/08/13 847 849 836 839 6,300
2021/08/12 868 868 847 847 20,800
2021/08/11 836 870 832 855 56,100
2021/08/10 829 845 824 828 27,300
2021/08/06 821 829 821 823 4,400
2021/08/05 822 823 816 816 9,100
2021/08/04 830 838 820 823 20,700
2021/08/03 842 844 834 839 9,000
2021/08/02 820 840 820 836 22,600
2021/07/30 834 834 820 820 16,700
2021/07/29 834 839 829 839 8,800
2021/07/28 838 840 830 830 11,600
2021/07/27 845 850 841 847 15,200
2021/07/26 844 845 837 845 10,000
2021/07/21 846 848 827 831 21,300
2021/07/20 826 839 826 832 30,500
2021/07/19 835 844 835 835 29,100
2021/07/16 843 854 841 842 14,200
2021/07/15 855 855 844 844 27,000
2021/07/14 861 862 855 855 9,000
2021/07/13 865 874 862 866 18,000
2021/07/12 854 861 847 857 41,200
2021/07/09 841 852 821 828 52,400
2021/07/08 869 875 854 854 32,500
2021/07/07 880 883 873 874 32,000
2021/07/06 878 888 873 884 54,800
2021/07/05 882 891 871 871 33,500
2021/07/02 889 893 889 891 20,900
2021/07/01 889 898 887 888 15,900
2021/06/30 906 906 890 892 26,000
2021/06/29 906 917 899 906 23,600
2021/06/28 904 918 900 914 18,500
2021/06/25 911 911 896 904 42,800
2021/06/24 889 900 886 900 18,200
2021/06/23 888 906 888 891 22,500
2021/06/22 900 906 891 903 45,100
2021/06/21 866 894 866 885 41,300
2021/06/18 894 895 884 884 13,700
2021/06/17 894 897 888 891 10,600
2021/06/16 889 895 884 894 16,100
2021/06/15 898 898 885 891 16,500
2021/06/14 904 904 892 894 5,900
2021/06/11 899 902 892 897 48,400
2021/06/10 902 904 885 899 40,400
2021/06/09 900 904 888 896 17,400
2021/06/08 895 901 888 892 11,700
2021/06/07 898 901 883 892 17,100
2021/06/04 893 904 893 898 10,500
2021/06/03 885 899 885 899 16,800
2021/06/02 882 895 881 888 22,600
2021/06/01 884 893 875 888 16,400
2021/05/31 891 891 880 880 20,300
2021/05/28 883 892 883 891 26,300
2021/05/27 888 888 875 875 18,300
2021/05/26 891 899 884 888 27,200
2021/05/25 926 926 896 900 28,700
2021/05/24 913 922 913 915 22,800
2021/05/21 910 912 897 906 34,500
2021/05/20 923 935 914 914 43,000
2021/05/19 920 924 911 917 25,100
2021/05/18 916 928 911 924 31,900
2021/05/17 915 928 905 910 30,300
2021/05/14 902 915 889 902 32,300
2021/05/13 875 896 874 883 30,600
2021/05/12 897 898 874 884 34,500
2021/05/11 918 921 890 890 50,100
2021/05/10 890 941 887 918 88,500
2021/05/07 865 892 863 881 39,600
2021/05/06 854 868 854 861 25,300
2021/04/30 862 870 849 849 31,500
2021/04/28 867 874 859 859 17,800
2021/04/27 873 879 867 867 16,400
2021/04/26 895 895 879 880 19,200
2021/04/23 905 905 892 899 23,500
2021/04/22 890 904 890 902 22,100
2021/04/21 900 900 875 885 35,000
2021/04/20 915 918 896 904 32,700
2021/04/19 916 926 916 922 33,700
2021/04/16 922 942 902 915 83,300
2021/04/15 897 900 890 892 20,000
2021/04/14 899 900 874 890 48,900
2021/04/13 903 911 895 898 20,200
2021/04/12 903 903 887 899 26,600
2021/04/09 893 898 880 892 51,900
2021/04/08 930 933 903 903 42,400
2021/04/07 921 945 921 945 39,800
2021/04/06 963 963 925 931 42,400
2021/04/05 978 979 964 968 16,600
2021/04/02 979 980 965 966 22,200
2021/04/01 960 984 960 964 28,600
2021/03/31 965 988 963 963 35,300
2021/03/30 1,037 1,037 976 980 61,000
2021/03/29 1,034 1,035 1,000 1,035 46,900
2021/03/26 1,003 1,012 992 1,012 29,400
2021/03/25 979 1,005 972 1,005 42,900
2021/03/24 981 981 950 959 28,300
2021/03/23 1,006 1,008 980 986 91,900
2021/03/22 1,028 1,039 1,003 1,023 47,100
2021/03/19 1,004 1,034 1,003 1,028 71,200
2021/03/18 1,010 1,012 989 999 47,200
2021/03/17 1,006 1,009 993 1,008 27,300
2021/03/16 1,006 1,006 987 1,002 35,600
2021/03/15 1,000 1,001 985 997 43,700
2021/03/12 963 1,004 950 1,003 74,500
2021/03/11 955 966 950 963 40,600
2021/03/10 961 961 949 955 37,800
2021/03/09 965 965 944 961 54,900
2021/03/08 959 960 941 957 37,900
2021/03/05 941 954 924 952 39,300
2021/03/04 951 951 924 943 22,700
2021/03/03 954 955 945 951 34,600
2021/03/02 949 957 929 952 38,100
2021/03/01 921 949 919 949 42,000
2021/02/26 904 927 904 916 46,100
2021/02/25 922 929 905 918 44,600
2021/02/24 933 933 896 901 38,800
2021/02/22 901 906 892 903 37,700
2021/02/19 887 895 875 891 28,400
2021/02/18 911 911 891 893 17,400
2021/02/17 920 920 908 913 12,800
2021/02/16 929 930 910 920 30,800
2021/02/15 930 933 922 932 40,800
2021/02/12 909 929 905 928 21,200
2021/02/10 914 914 903 909 33,900
2021/02/09 915 915 890 907 41,800
2021/02/08 897 912 883 905 54,000
2021/02/05 883 898 878 896 46,600
2021/02/04 911 911 871 877 53,300
2021/02/03 940 947 902 912 82,000
2021/02/02 859 878 856 871 27,400
2021/02/01 837 860 837 857 17,600
2021/01/29 839 858 837 847 33,900
2021/01/28 852 854 828 837 170,000
2021/01/27 846 865 841 862 42,800
2021/01/26 832 849 825 835 69,500
2021/01/25 826 834 809 832 80,200
2021/01/22 840 851 818 825 87,100
2021/01/21 871 880 848 850 59,400
2021/01/20 870 883 862 869 69,000
2021/01/19 881 886 865 865 35,100
2021/01/18 862 872 859 869 16,500
2021/01/15 889 889 862 865 26,900
2021/01/14 889 891 880 889 43,200
2021/01/13 912 919 886 889 33,000
2021/01/12 898 918 893 914 56,400
2021/01/08 883 896 881 896 35,100
2021/01/07 885 891 869 875 36,800
2021/01/06 878 878 860 870 26,900
2021/01/05 826 869 826 869 35,400
2021/01/04 852 852 827 832 47,400

このページの先頭へ