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 |
---|---|---|---|---|---|
2022/12/30 | 779 | 781 | 770 | 770 | 20,100 |
2022/12/29 | 779 | 780 | 769 | 774 | 32,100 |
2022/12/28 | 768 | 779 | 765 | 779 | 23,700 |
2022/12/27 | 769 | 775 | 768 | 771 | 13,100 |
2022/12/26 | 762 | 766 | 760 | 765 | 16,200 |
2022/12/23 | 767 | 767 | 760 | 760 | 29,200 |
2022/12/22 | 762 | 771 | 760 | 768 | 27,600 |
2022/12/21 | 768 | 771 | 756 | 756 | 43,800 |
2022/12/20 | 783 | 787 | 773 | 773 | 67,700 |
2022/12/19 | 776 | 788 | 775 | 783 | 17,800 |
2022/12/16 | 782 | 787 | 777 | 777 | 33,800 |
2022/12/15 | 784 | 789 | 782 | 789 | 18,900 |
2022/12/14 | 780 | 784 | 778 | 784 | 11,300 |
2022/12/13 | 780 | 785 | 778 | 780 | 25,100 |
2022/12/12 | 776 | 780 | 774 | 779 | 19,000 |
2022/12/09 | 770 | 774 | 769 | 771 | 22,900 |
2022/12/08 | 770 | 772 | 765 | 768 | 20,300 |
2022/12/07 | 766 | 777 | 765 | 769 | 13,400 |
2022/12/06 | 767 | 775 | 767 | 770 | 19,400 |
2022/12/05 | 778 | 782 | 757 | 776 | 131,000 |
2022/12/02 | 766 | 766 | 751 | 753 | 62,100 |
2022/12/01 | 772 | 772 | 766 | 770 | 30,200 |
2022/11/30 | 768 | 773 | 765 | 766 | 34,200 |
2022/11/29 | 770 | 770 | 761 | 767 | 37,200 |
2022/11/28 | 787 | 787 | 769 | 772 | 25,200 |
2022/11/25 | 786 | 786 | 780 | 783 | 29,400 |
2022/11/24 | 776 | 783 | 768 | 783 | 49,200 |
2022/11/22 | 769 | 773 | 768 | 772 | 33,200 |
2022/11/21 | 765 | 769 | 763 | 767 | 25,200 |
2022/11/18 | 754 | 764 | 754 | 760 | 21,300 |
2022/11/17 | 745 | 755 | 744 | 755 | 10,200 |
2022/11/16 | 751 | 753 | 748 | 748 | 9,500 |
2022/11/15 | 748 | 752 | 745 | 751 | 24,800 |
2022/11/14 | 755 | 757 | 748 | 750 | 37,200 |
2022/11/11 | 767 | 767 | 755 | 760 | 26,300 |
2022/11/10 | 755 | 759 | 752 | 752 | 24,000 |
2022/11/09 | 762 | 762 | 754 | 754 | 21,500 |
2022/11/08 | 761 | 765 | 755 | 756 | 21,000 |
2022/11/07 | 756 | 765 | 754 | 754 | 32,300 |
2022/11/04 | 761 | 772 | 756 | 756 | 60,700 |
2022/11/02 | 770 | 776 | 761 | 763 | 145,800 |
2022/11/01 | 779 | 785 | 774 | 783 | 48,700 |
2022/10/31 | 779 | 784 | 776 | 779 | 29,600 |
2022/10/28 | 778 | 782 | 769 | 771 | 110,100 |
2022/10/27 | 793 | 793 | 778 | 778 | 25,200 |
2022/10/26 | 794 | 797 | 787 | 793 | 27,500 |
2022/10/25 | 791 | 791 | 781 | 791 | 25,400 |
2022/10/24 | 787 | 787 | 777 | 786 | 32,200 |
2022/10/21 | 782 | 783 | 775 | 775 | 11,300 |
2022/10/20 | 773 | 788 | 772 | 788 | 22,600 |
2022/10/19 | 784 | 790 | 773 | 783 | 52,400 |
2022/10/18 | 788 | 793 | 778 | 788 | 39,400 |
2022/10/17 | 774 | 782 | 773 | 779 | 12,100 |
2022/10/14 | 782 | 782 | 770 | 775 | 31,400 |
2022/10/13 | 768 | 773 | 761 | 771 | 44,500 |
2022/10/12 | 766 | 776 | 764 | 771 | 23,800 |
2022/10/11 | 770 | 778 | 765 | 769 | 50,700 |
2022/10/07 | 785 | 793 | 784 | 787 | 22,600 |
2022/10/06 | 787 | 807 | 787 | 793 | 58,600 |
2022/10/05 | 792 | 796 | 778 | 780 | 45,400 |
2022/10/04 | 771 | 787 | 771 | 787 | 31,400 |
2022/10/03 | 764 | 771 | 760 | 768 | 16,700 |
2022/09/30 | 766 | 774 | 764 | 764 | 23,300 |
2022/09/29 | 786 | 786 | 767 | 773 | 40,700 |
2022/09/28 | 776 | 796 | 771 | 791 | 46,800 |
2022/09/27 | 787 | 787 | 775 | 776 | 39,100 |
2022/09/26 | 790 | 794 | 782 | 782 | 45,400 |
2022/09/22 | 799 | 800 | 792 | 795 | 32,300 |
2022/09/21 | 807 | 807 | 794 | 797 | 28,400 |
2022/09/20 | 801 | 810 | 800 | 808 | 35,200 |
2022/09/16 | 792 | 797 | 788 | 795 | 31,900 |
2022/09/15 | 792 | 792 | 786 | 790 | 16,200 |
2022/09/14 | 784 | 797 | 781 | 790 | 38,500 |
2022/09/13 | 798 | 801 | 797 | 798 | 23,100 |
2022/09/12 | 814 | 814 | 800 | 805 | 22,800 |
2022/09/09 | 802 | 809 | 802 | 803 | 36,300 |
2022/09/08 | 799 | 807 | 794 | 804 | 38,400 |
2022/09/07 | 792 | 795 | 788 | 791 | 34,600 |
2022/09/06 | 790 | 802 | 790 | 796 | 24,800 |
2022/09/05 | 794 | 798 | 789 | 792 | 24,600 |
2022/09/02 | 797 | 801 | 789 | 794 | 35,200 |
2022/09/01 | 803 | 805 | 797 | 797 | 29,900 |
2022/08/31 | 802 | 815 | 801 | 807 | 28,700 |
2022/08/30 | 807 | 810 | 802 | 810 | 17,800 |
2022/08/29 | 806 | 806 | 800 | 801 | 34,200 |
2022/08/26 | 816 | 819 | 812 | 812 | 11,500 |
2022/08/25 | 814 | 817 | 809 | 811 | 26,700 |
2022/08/24 | 803 | 810 | 802 | 808 | 18,400 |
2022/08/23 | 804 | 810 | 799 | 802 | 20,000 |
2022/08/22 | 802 | 813 | 802 | 810 | 29,100 |
2022/08/19 | 817 | 818 | 807 | 807 | 22,800 |
2022/08/18 | 811 | 817 | 805 | 815 | 27,600 |
2022/08/17 | 814 | 818 | 813 | 816 | 33,700 |
2022/08/16 | 816 | 816 | 804 | 811 | 25,300 |
2022/08/15 | 810 | 817 | 804 | 817 | 49,000 |
2022/08/12 | 806 | 815 | 803 | 809 | 61,600 |
2022/08/10 | 784 | 802 | 783 | 800 | 31,800 |
2022/08/09 | 805 | 805 | 781 | 784 | 31,200 |
2022/08/08 | 790 | 803 | 783 | 798 | 40,300 |
2022/08/05 | 776 | 793 | 775 | 789 | 33,900 |
2022/08/04 | 785 | 786 | 773 | 776 | 42,700 |
2022/08/03 | 795 | 800 | 774 | 776 | 132,000 |
2022/08/02 | 809 | 816 | 804 | 810 | 62,900 |
2022/08/01 | 798 | 806 | 791 | 806 | 20,400 |
2022/07/29 | 799 | 799 | 784 | 784 | 34,300 |
2022/07/28 | 797 | 803 | 790 | 797 | 53,700 |
2022/07/27 | 807 | 807 | 797 | 797 | 27,600 |
2022/07/26 | 813 | 818 | 807 | 807 | 35,100 |
2022/07/25 | 810 | 815 | 797 | 815 | 35,900 |
2022/07/22 | 799 | 808 | 796 | 806 | 40,700 |
2022/07/21 | 795 | 802 | 789 | 799 | 25,300 |
2022/07/20 | 800 | 800 | 793 | 798 | 54,300 |
2022/07/19 | 784 | 792 | 782 | 792 | 21,500 |
2022/07/15 | 787 | 787 | 777 | 779 | 10,700 |
2022/07/14 | 782 | 785 | 776 | 785 | 19,100 |
2022/07/13 | 771 | 780 | 769 | 780 | 24,700 |
2022/07/12 | 779 | 779 | 767 | 769 | 34,000 |
2022/07/11 | 786 | 790 | 778 | 782 | 51,000 |
2022/07/08 | 770 | 803 | 770 | 777 | 104,900 |
2022/07/07 | 786 | 786 | 763 | 770 | 71,400 |
2022/07/06 | 771 | 788 | 769 | 783 | 61,400 |
2022/07/05 | 780 | 785 | 772 | 780 | 42,300 |
2022/07/04 | 758 | 772 | 755 | 770 | 117,300 |
2022/07/01 | 753 | 754 | 738 | 744 | 70,300 |
2022/06/30 | 768 | 770 | 751 | 753 | 62,300 |
2022/06/29 | 761 | 770 | 757 | 765 | 79,200 |
2022/06/28 | 761 | 767 | 757 | 764 | 28,800 |
2022/06/27 | 760 | 770 | 751 | 757 | 46,600 |
2022/06/24 | 760 | 766 | 751 | 758 | 39,300 |
2022/06/23 | 757 | 767 | 756 | 760 | 33,800 |
2022/06/22 | 765 | 769 | 761 | 762 | 26,400 |
2022/06/21 | 756 | 765 | 756 | 765 | 25,000 |
2022/06/20 | 760 | 765 | 750 | 752 | 50,300 |
2022/06/17 | 757 | 771 | 754 | 755 | 76,100 |
2022/06/16 | 768 | 777 | 766 | 772 | 42,500 |
2022/06/15 | 772 | 777 | 760 | 760 | 43,500 |
2022/06/14 | 774 | 781 | 772 | 773 | 32,400 |
2022/06/13 | 775 | 799 | 773 | 785 | 103,000 |
2022/06/10 | 798 | 800 | 781 | 781 | 66,500 |
2022/06/09 | 807 | 814 | 804 | 804 | 26,300 |
2022/06/08 | 810 | 810 | 803 | 810 | 36,300 |
2022/06/07 | 805 | 810 | 804 | 809 | 28,200 |
2022/06/06 | 790 | 804 | 788 | 798 | 33,700 |
2022/06/03 | 809 | 810 | 794 | 799 | 85,000 |
2022/06/02 | 803 | 814 | 798 | 810 | 81,700 |
2022/06/01 | 810 | 818 | 806 | 812 | 61,000 |
2022/05/31 | 803 | 819 | 801 | 816 | 57,900 |
2022/05/30 | 813 | 817 | 803 | 810 | 115,400 |
2022/05/27 | 810 | 819 | 804 | 813 | 43,400 |
2022/05/26 | 796 | 816 | 796 | 810 | 55,700 |
2022/05/25 | 801 | 811 | 800 | 807 | 44,100 |
2022/05/24 | 803 | 809 | 796 | 803 | 48,400 |
2022/05/23 | 822 | 824 | 805 | 812 | 63,600 |
2022/05/20 | 809 | 823 | 807 | 823 | 61,600 |
2022/05/19 | 796 | 817 | 796 | 817 | 42,800 |
2022/05/18 | 819 | 819 | 801 | 812 | 45,800 |
2022/05/17 | 804 | 819 | 801 | 819 | 75,200 |
2022/05/16 | 798 | 807 | 780 | 804 | 72,900 |
2022/05/13 | 786 | 794 | 773 | 794 | 94,300 |
2022/05/12 | 747 | 784 | 740 | 784 | 172,400 |
2022/05/11 | 780 | 787 | 756 | 756 | 181,100 |
2022/05/10 | 809 | 812 | 788 | 792 | 238,700 |
2022/05/09 | 787 | 832 | 778 | 819 | 618,500 |
2022/05/06 | 830 | 842 | 773 | 773 | 1,531,700 |
2022/05/02 | 701 | 707 | 693 | 703 | 33,700 |
2022/04/28 | 690 | 702 | 685 | 701 | 29,000 |
2022/04/27 | 684 | 691 | 669 | 691 | 65,100 |
2022/04/26 | 689 | 689 | 679 | 684 | 23,300 |
2022/04/25 | 681 | 688 | 678 | 688 | 37,800 |
2022/04/22 | 683 | 688 | 675 | 687 | 31,200 |
2022/04/21 | 680 | 682 | 676 | 681 | 11,800 |
2022/04/20 | 678 | 682 | 671 | 682 | 36,400 |
2022/04/19 | 662 | 675 | 662 | 674 | 12,000 |
2022/04/18 | 671 | 671 | 654 | 662 | 17,500 |
2022/04/15 | 681 | 682 | 673 | 673 | 14,200 |
2022/04/14 | 669 | 681 | 664 | 681 | 25,700 |
2022/04/13 | 656 | 664 | 652 | 664 | 30,200 |
2022/04/12 | 650 | 653 | 646 | 650 | 50,400 |
2022/04/11 | 654 | 658 | 649 | 650 | 49,800 |
2022/04/08 | 665 | 666 | 657 | 658 | 45,500 |
2022/04/07 | 674 | 674 | 661 | 665 | 39,100 |
2022/04/06 | 686 | 686 | 675 | 678 | 35,500 |
2022/04/05 | 680 | 690 | 680 | 687 | 55,800 |
2022/04/04 | 678 | 683 | 674 | 674 | 32,300 |
2022/04/01 | 678 | 684 | 676 | 678 | 42,800 |
2022/03/31 | 685 | 692 | 680 | 680 | 46,000 |
2022/03/30 | 695 | 697 | 687 | 695 | 43,000 |
2022/03/29 | 703 | 705 | 697 | 705 | 71,900 |
2022/03/28 | 714 | 714 | 706 | 706 | 23,900 |
2022/03/25 | 718 | 720 | 705 | 707 | 48,700 |
2022/03/24 | 720 | 726 | 715 | 717 | 41,600 |
2022/03/23 | 727 | 734 | 720 | 724 | 53,400 |
2022/03/22 | 736 | 737 | 717 | 720 | 77,900 |
2022/03/18 | 720 | 741 | 710 | 741 | 57,900 |
2022/03/17 | 716 | 726 | 710 | 721 | 51,900 |
2022/03/16 | 712 | 714 | 700 | 704 | 28,500 |
2022/03/15 | 700 | 709 | 699 | 708 | 22,500 |
2022/03/14 | 711 | 713 | 694 | 694 | 30,700 |
2022/03/11 | 703 | 718 | 703 | 708 | 38,300 |
2022/03/10 | 715 | 722 | 710 | 718 | 36,700 |
2022/03/09 | 698 | 703 | 683 | 689 | 29,900 |
2022/03/08 | 702 | 712 | 685 | 690 | 27,400 |
2022/03/07 | 737 | 742 | 709 | 714 | 20,900 |
2022/03/04 | 751 | 752 | 738 | 740 | 26,900 |
2022/03/03 | 743 | 765 | 743 | 752 | 15,700 |
2022/03/02 | 756 | 756 | 742 | 743 | 22,100 |
2022/03/01 | 758 | 765 | 755 | 760 | 25,600 |
2022/02/28 | 780 | 780 | 743 | 751 | 44,800 |
2022/02/25 | 790 | 790 | 763 | 770 | 25,700 |
2022/02/24 | 771 | 787 | 763 | 787 | 27,100 |
2022/02/22 | 757 | 768 | 757 | 763 | 26,000 |
2022/02/21 | 777 | 785 | 767 | 767 | 31,300 |
2022/02/18 | 773 | 781 | 773 | 781 | 21,500 |
2022/02/17 | 780 | 783 | 776 | 781 | 12,400 |
2022/02/16 | 792 | 792 | 779 | 781 | 16,100 |
2022/02/15 | 792 | 795 | 777 | 777 | 21,900 |
2022/02/14 | 785 | 788 | 776 | 780 | 21,300 |
2022/02/10 | 784 | 786 | 777 | 785 | 16,100 |
2022/02/09 | 788 | 788 | 778 | 778 | 15,600 |
2022/02/08 | 786 | 790 | 778 | 778 | 21,100 |
2022/02/07 | 770 | 782 | 769 | 777 | 28,600 |
2022/02/04 | 779 | 782 | 773 | 776 | 25,700 |
2022/02/03 | 783 | 793 | 777 | 777 | 25,300 |
2022/02/02 | 786 | 805 | 783 | 796 | 18,000 |
2022/02/01 | 797 | 801 | 783 | 783 | 13,000 |
2022/01/31 | 782 | 796 | 782 | 796 | 7,500 |
2022/01/28 | 779 | 783 | 772 | 782 | 17,000 |
2022/01/27 | 786 | 791 | 770 | 770 | 27,000 |
2022/01/26 | 793 | 797 | 781 | 781 | 18,500 |
2022/01/25 | 794 | 794 | 777 | 791 | 30,700 |
2022/01/24 | 768 | 791 | 767 | 789 | 14,900 |
2022/01/21 | 762 | 777 | 760 | 777 | 14,300 |
2022/01/20 | 757 | 789 | 755 | 762 | 33,200 |
2022/01/19 | 790 | 793 | 752 | 760 | 47,200 |
2022/01/18 | 804 | 805 | 792 | 792 | 14,100 |
2022/01/17 | 795 | 798 | 793 | 797 | 4,700 |
2022/01/14 | 799 | 803 | 791 | 797 | 27,200 |
2022/01/13 | 814 | 814 | 803 | 803 | 9,800 |
2022/01/12 | 803 | 814 | 803 | 811 | 14,300 |
2022/01/11 | 799 | 807 | 792 | 803 | 20,900 |
2022/01/07 | 805 | 805 | 794 | 799 | 17,900 |
2022/01/06 | 810 | 810 | 796 | 796 | 19,300 |
2022/01/05 | 820 | 825 | 813 | 825 | 23,300 |
2022/01/04 | 813 | 814 | 796 | 810 | 23,400 |