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
2023/12/29 1,045 1,050 1,027 1,034 22,800
2023/12/28 1,045 1,052 1,037 1,045 33,100
2023/12/27 1,036 1,044 1,030 1,043 54,100
2023/12/26 1,009 1,031 1,008 1,029 45,800
2023/12/25 1,032 1,034 999 1,007 110,700
2023/12/22 1,027 1,032 1,002 1,021 135,500
2023/12/21 1,008 1,031 1,006 1,027 90,100
2023/12/20 1,011 1,021 999 1,010 100,100
2023/12/19 989 1,002 984 1,001 33,300
2023/12/18 993 993 977 987 33,600
2023/12/15 1,000 1,008 992 999 96,600
2023/12/14 1,014 1,015 999 999 39,400
2023/12/13 1,011 1,012 1,002 1,012 26,500
2023/12/12 1,013 1,022 1,004 1,010 45,500
2023/12/11 1,021 1,021 1,007 1,015 37,400
2023/12/08 1,020 1,020 1,003 1,005 123,200
2023/12/07 1,035 1,035 1,025 1,025 32,400
2023/12/06 1,031 1,043 1,031 1,043 38,100
2023/12/05 1,048 1,054 1,031 1,032 43,600
2023/12/04 1,051 1,060 1,042 1,060 35,800
2023/12/01 1,056 1,067 1,051 1,064 42,800
2023/11/30 1,032 1,055 1,029 1,050 39,700
2023/11/29 1,027 1,031 1,021 1,029 24,100
2023/11/28 1,027 1,032 1,024 1,027 25,500
2023/11/27 1,040 1,040 1,023 1,026 33,000
2023/11/24 1,038 1,041 1,031 1,039 54,400
2023/11/22 1,025 1,037 1,023 1,037 31,400
2023/11/21 1,021 1,032 1,018 1,030 43,200
2023/11/20 1,034 1,038 1,012 1,012 65,400
2023/11/17 1,017 1,029 1,013 1,027 37,800
2023/11/16 1,040 1,042 1,019 1,019 26,600
2023/11/15 1,051 1,051 1,040 1,040 38,900
2023/11/14 1,048 1,062 1,044 1,048 24,600
2023/11/13 1,067 1,069 1,043 1,043 53,700
2023/11/10 1,075 1,085 1,054 1,067 57,000
2023/11/09 1,090 1,101 1,082 1,100 42,700
2023/11/08 1,120 1,120 1,072 1,083 158,200
2023/11/07 1,159 1,159 1,116 1,120 101,400
2023/11/06 1,114 1,173 1,114 1,161 201,600
2023/11/02 1,058 1,059 1,042 1,054 63,200
2023/11/01 1,041 1,056 1,030 1,056 64,800
2023/10/31 1,026 1,032 1,019 1,032 36,100
2023/10/30 1,041 1,043 1,018 1,025 37,200
2023/10/27 1,032 1,050 1,032 1,050 21,000
2023/10/26 1,057 1,057 1,032 1,034 15,100
2023/10/25 1,061 1,061 1,046 1,049 28,000
2023/10/24 1,028 1,059 1,026 1,055 63,200
2023/10/23 1,057 1,057 1,026 1,030 40,600
2023/10/20 1,059 1,068 1,051 1,057 79,300
2023/10/19 1,053 1,064 1,049 1,056 59,600
2023/10/18 1,075 1,080 1,066 1,075 66,700
2023/10/17 1,089 1,092 1,056 1,075 121,500
2023/10/16 1,090 1,098 1,078 1,085 43,200
2023/10/13 1,093 1,103 1,091 1,096 54,800
2023/10/12 1,105 1,106 1,093 1,105 59,700
2023/10/11 1,104 1,105 1,094 1,100 58,000
2023/10/10 1,085 1,104 1,085 1,100 80,200
2023/10/06 1,080 1,094 1,080 1,085 64,100
2023/10/05 1,083 1,091 1,077 1,085 61,500
2023/10/04 1,118 1,118 1,082 1,086 70,000
2023/10/03 1,150 1,150 1,120 1,120 50,900
2023/10/02 1,156 1,164 1,141 1,150 104,600
2023/09/29 1,168 1,169 1,154 1,166 62,100
2023/09/28 1,169 1,187 1,163 1,166 57,400
2023/09/27 1,170 1,205 1,162 1,203 113,800
2023/09/26 1,177 1,181 1,164 1,170 32,400
2023/09/25 1,183 1,197 1,173 1,187 39,100
2023/09/22 1,168 1,198 1,159 1,190 75,900
2023/09/21 1,168 1,197 1,153 1,169 50,000
2023/09/20 1,229 1,229 1,171 1,172 68,500
2023/09/19 1,226 1,229 1,200 1,220 84,600
2023/09/15 1,192 1,225 1,187 1,218 116,100
2023/09/14 1,174 1,189 1,168 1,179 56,800
2023/09/13 1,164 1,185 1,153 1,173 125,700
2023/09/12 1,128 1,137 1,121 1,134 28,400
2023/09/11 1,118 1,123 1,105 1,115 31,600
2023/09/08 1,105 1,115 1,098 1,111 55,300
2023/09/07 1,098 1,118 1,095 1,102 46,300
2023/09/06 1,077 1,097 1,077 1,095 33,400
2023/09/05 1,096 1,096 1,066 1,076 73,700
2023/09/04 1,079 1,095 1,079 1,093 74,000
2023/09/01 1,078 1,086 1,075 1,079 43,000
2023/08/31 1,072 1,081 1,072 1,077 28,100
2023/08/30 1,060 1,072 1,055 1,071 29,600
2023/08/29 1,059 1,059 1,052 1,053 14,300
2023/08/28 1,046 1,058 1,044 1,057 37,000
2023/08/25 1,042 1,044 1,033 1,034 19,000
2023/08/24 1,035 1,050 1,035 1,045 26,300
2023/08/23 1,020 1,035 1,020 1,034 10,800
2023/08/22 1,015 1,026 1,015 1,022 26,500
2023/08/21 1,022 1,025 1,015 1,015 21,800
2023/08/18 1,007 1,015 1,005 1,014 35,000
2023/08/17 1,030 1,031 1,006 1,019 39,000
2023/08/16 1,050 1,050 1,037 1,037 21,800
2023/08/15 1,037 1,052 1,033 1,052 35,600
2023/08/14 1,040 1,047 1,031 1,038 33,100
2023/08/10 1,023 1,038 1,017 1,038 27,400
2023/08/09 1,031 1,031 1,016 1,024 26,800
2023/08/08 1,015 1,037 1,014 1,031 28,000
2023/08/07 1,007 1,016 995 1,013 31,700
2023/08/04 1,021 1,027 1,007 1,011 46,100
2023/08/03 1,026 1,037 1,014 1,029 95,000
2023/08/02 1,025 1,048 1,025 1,036 138,500
2023/08/01 1,020 1,029 1,019 1,026 66,300
2023/07/31 1,000 1,018 1,000 1,013 95,100
2023/07/28 979 990 975 986 50,600
2023/07/27 987 987 979 984 23,400
2023/07/26 992 992 976 985 41,600
2023/07/25 994 994 977 977 48,400
2023/07/24 987 994 981 987 32,600
2023/07/21 973 982 966 977 73,400
2023/07/20 969 973 961 964 56,800
2023/07/19 958 964 955 964 23,000
2023/07/18 945 949 939 947 11,500
2023/07/14 956 956 928 936 26,500
2023/07/13 933 945 924 941 39,500
2023/07/12 950 950 933 933 43,000
2023/07/11 985 985 950 950 42,300
2023/07/10 973 983 972 972 54,700
2023/07/07 976 980 968 969 50,500
2023/07/06 968 987 961 982 68,500
2023/07/05 952 978 952 974 64,300
2023/07/04 954 965 948 958 56,200
2023/07/03 937 960 937 960 56,200
2023/06/30 925 927 919 922 43,400
2023/06/29 923 929 919 924 33,300
2023/06/28 918 921 908 916 63,900
2023/06/27 906 920 902 908 45,100
2023/06/26 903 909 891 905 32,000
2023/06/23 910 912 895 903 61,100
2023/06/22 925 925 906 908 59,000
2023/06/21 914 929 914 920 55,000
2023/06/20 919 919 908 914 52,700
2023/06/19 908 917 905 917 65,100
2023/06/16 886 907 880 904 89,200
2023/06/15 874 882 872 878 38,800
2023/06/14 884 885 876 881 43,900
2023/06/13 876 879 868 876 47,900
2023/06/12 880 880 871 874 44,600
2023/06/09 873 878 866 878 68,900
2023/06/08 868 871 860 863 40,500
2023/06/07 874 874 859 864 58,000
2023/06/06 851 870 851 867 42,900
2023/06/05 858 864 854 857 43,900
2023/06/02 835 851 835 850 32,200
2023/06/01 828 841 827 832 34,800
2023/05/31 835 840 828 828 53,100
2023/05/30 850 850 837 845 34,700
2023/05/29 852 855 849 850 36,400
2023/05/26 852 858 842 843 36,500
2023/05/25 856 859 847 854 44,000
2023/05/24 864 871 860 864 37,800
2023/05/23 879 879 863 864 42,300
2023/05/22 868 879 867 878 44,700
2023/05/19 866 872 861 864 31,600
2023/05/18 874 874 860 866 51,600
2023/05/17 881 881 872 875 33,100
2023/05/16 880 880 870 879 53,800
2023/05/15 864 873 863 873 44,700
2023/05/12 861 864 854 855 27,700
2023/05/11 851 864 842 863 41,600
2023/05/10 863 864 855 855 51,000
2023/05/09 868 872 864 868 59,200
2023/05/08 880 889 861 861 160,700
2023/05/02 867 872 860 867 78,900
2023/05/01 860 864 852 864 41,100
2023/04/28 840 855 837 853 48,800
2023/04/27 833 847 825 833 39,800
2023/04/26 841 844 834 836 12,600
2023/04/25 850 859 847 849 46,700
2023/04/24 837 845 834 841 21,000
2023/04/21 834 838 831 833 20,000
2023/04/20 829 837 826 834 28,400
2023/04/19 833 833 825 830 18,600
2023/04/18 833 838 828 835 24,100
2023/04/17 830 831 824 830 19,200
2023/04/14 824 825 821 825 21,300
2023/04/13 828 828 822 824 11,500
2023/04/12 828 834 825 831 25,300
2023/04/11 824 824 815 823 18,500
2023/04/10 817 822 810 813 12,400
2023/04/07 805 819 805 817 23,000
2023/04/06 813 816 802 803 30,900
2023/04/05 840 840 825 826 27,100
2023/04/04 841 846 834 846 47,600
2023/04/03 835 843 828 841 38,200
2023/03/31 828 835 825 825 35,200
2023/03/30 810 832 810 827 38,700
2023/03/29 828 833 822 831 82,000
2023/03/28 834 834 820 823 39,000
2023/03/27 816 828 813 819 33,100
2023/03/24 808 814 806 812 50,000
2023/03/23 794 810 790 807 26,400
2023/03/22 798 802 789 799 39,800
2023/03/20 802 802 776 783 127,000
2023/03/17 801 812 801 809 25,800
2023/03/16 796 798 791 795 55,200
2023/03/15 811 815 805 809 37,800
2023/03/14 799 801 787 796 68,700
2023/03/13 819 819 807 812 47,400
2023/03/10 846 847 828 828 69,800
2023/03/09 844 853 840 852 51,500
2023/03/08 833 843 833 842 54,400
2023/03/07 828 836 825 835 46,900
2023/03/06 825 829 819 825 52,100
2023/03/03 819 826 811 825 54,200
2023/03/02 817 822 815 819 42,900
2023/03/01 806 815 802 815 58,600
2023/02/28 807 808 804 804 27,800
2023/02/27 797 808 797 805 54,600
2023/02/24 791 795 790 793 44,900
2023/02/22 789 792 787 789 27,400
2023/02/21 785 795 785 790 32,900
2023/02/20 781 795 781 791 42,500
2023/02/17 772 778 772 777 42,200
2023/02/16 774 781 773 778 41,100
2023/02/15 787 787 774 774 23,200
2023/02/14 782 785 778 782 24,300
2023/02/13 777 784 777 780 19,500
2023/02/10 772 783 772 776 20,200
2023/02/09 770 780 770 776 21,100
2023/02/08 775 777 770 774 32,900
2023/02/07 780 782 775 776 15,800
2023/02/06 778 779 772 777 21,800
2023/02/03 772 774 769 770 32,900
2023/02/02 785 786 772 774 22,900
2023/02/01 778 782 778 782 13,300
2023/01/31 770 778 770 774 33,200
2023/01/30 774 780 766 767 43,800
2023/01/27 775 777 769 775 44,500
2023/01/26 789 789 776 779 24,300
2023/01/25 783 786 781 786 23,500
2023/01/24 781 785 776 783 49,600
2023/01/23 777 779 772 779 22,800
2023/01/20 770 775 770 772 27,900
2023/01/19 771 774 769 770 17,500
2023/01/18 774 776 766 771 22,900
2023/01/17 765 770 765 768 12,600
2023/01/16 757 766 757 761 14,700
2023/01/13 768 771 759 760 18,000
2023/01/12 767 770 765 769 11,500
2023/01/11 762 765 761 765 14,100
2023/01/10 759 759 754 756 18,000
2023/01/06 761 761 750 756 34,500
2023/01/05 757 763 752 753 32,200
2023/01/04 769 769 758 758 32,400

このページの先頭へ