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
2026/06/26 1,574 1,586 1,557 1,583 68,700
2026/06/25 1,575 1,584 1,568 1,580 70,000
2026/06/24 1,558 1,573 1,554 1,554 87,900
2026/06/23 1,557 1,567 1,552 1,558 55,600
2026/06/22 1,555 1,574 1,551 1,557 65,500
2026/06/19 1,570 1,579 1,560 1,560 108,000
2026/06/18 1,569 1,577 1,556 1,571 63,000
2026/06/17 1,565 1,583 1,563 1,567 78,500
2026/06/16 1,560 1,565 1,551 1,565 68,400
2026/06/15 1,577 1,580 1,566 1,571 69,100
2026/06/12 1,560 1,562 1,546 1,556 90,100
2026/06/11 1,562 1,563 1,527 1,548 79,200
2026/06/10 1,572 1,586 1,548 1,562 103,700
2026/06/09 1,559 1,582 1,554 1,574 101,500
2026/06/08 1,543 1,553 1,533 1,549 112,300
2026/06/05 1,550 1,582 1,547 1,573 97,600
2026/06/04 1,536 1,555 1,533 1,544 80,500
2026/06/03 1,554 1,560 1,536 1,540 134,700
2026/06/02 1,540 1,558 1,522 1,558 135,400
2026/06/01 1,550 1,554 1,534 1,535 131,200
2026/05/29 1,542 1,568 1,535 1,552 118,100
2026/05/28 1,526 1,549 1,514 1,544 183,400
2026/05/27 1,560 1,563 1,530 1,537 134,700
2026/05/26 1,560 1,562 1,544 1,554 66,500
2026/05/25 1,582 1,582 1,557 1,560 118,700
2026/05/22 1,547 1,559 1,530 1,557 170,100
2026/05/21 1,533 1,550 1,525 1,535 153,500
2026/05/20 1,601 1,602 1,512 1,525 295,600
2026/05/19 1,580 1,599 1,577 1,599 112,500
2026/05/18 1,598 1,598 1,567 1,577 94,500
2026/05/15 1,586 1,614 1,584 1,605 155,200
2026/05/14 1,569 1,585 1,562 1,581 116,400
2026/05/13 1,562 1,584 1,554 1,573 146,700
2026/05/12 1,570 1,575 1,555 1,558 228,900
2026/05/11 1,580 1,600 1,566 1,570 468,800
2026/05/08 1,604 1,608 1,565 1,569 922,300
2026/05/07 1,775 1,805 1,760 1,780 349,700
2026/05/01 1,730 1,756 1,707 1,747 176,200
2026/04/30 1,726 1,730 1,702 1,730 74,400
2026/04/28 1,700 1,744 1,699 1,744 142,200
2026/04/27 1,720 1,734 1,700 1,707 121,000
2026/04/24 1,757 1,757 1,713 1,713 91,700
2026/04/23 1,750 1,761 1,725 1,745 86,600
2026/04/22 1,786 1,786 1,752 1,761 66,600
2026/04/21 1,773 1,790 1,759 1,786 100,800
2026/04/20 1,800 1,807 1,769 1,769 67,200
2026/04/17 1,784 1,792 1,774 1,791 99,000
2026/04/16 1,780 1,796 1,770 1,776 55,500
2026/04/15 1,792 1,817 1,768 1,780 116,400
2026/04/14 1,800 1,806 1,774 1,777 57,300
2026/04/13 1,800 1,820 1,782 1,786 64,900
2026/04/10 1,821 1,836 1,803 1,807 83,900
2026/04/09 1,849 1,852 1,813 1,815 80,900
2026/04/08 1,840 1,845 1,817 1,844 101,200
2026/04/07 1,803 1,826 1,801 1,816 168,400
2026/04/06 1,772 1,804 1,765 1,791 74,600
2026/04/03 1,809 1,810 1,785 1,790 69,600
2026/03/27 1,873 1,907 1,871 1,898 184,200
2026/03/26 1,898 1,926 1,857 1,879 151,300
2026/03/25 1,854 1,888 1,854 1,883 171,800
2026/03/24 1,813 1,829 1,805 1,814 119,700
2026/03/23 1,801 1,804 1,753 1,773 269,700
2026/03/19 1,834 1,838 1,801 1,814 470,100
2026/03/18 1,750 1,794 1,750 1,794 73,000
2026/03/17 1,752 1,766 1,727 1,733 63,000
2026/03/16 1,749 1,762 1,721 1,740 91,200
2026/03/13 1,737 1,762 1,736 1,742 88,900
2026/03/12 1,788 1,792 1,748 1,755 110,100
2026/03/11 1,795 1,826 1,793 1,805 109,800
2026/03/10 1,760 1,790 1,741 1,773 131,200
2026/03/09 1,700 1,724 1,687 1,724 197,800
2026/03/06 1,753 1,783 1,743 1,783 110,800
2026/03/05 1,800 1,810 1,773 1,779 110,400
2026/03/04 1,757 1,770 1,694 1,725 247,500
2026/03/03 1,826 1,841 1,790 1,790 181,800
2026/03/02 1,803 1,859 1,793 1,853 211,700
2026/02/27 1,803 1,847 1,800 1,839 114,000
2026/02/26 1,810 1,827 1,797 1,803 157,500
2026/02/25 1,838 1,838 1,806 1,811 120,500
2026/02/24 1,799 1,835 1,782 1,817 187,500
2026/02/20 1,801 1,803 1,782 1,786 95,700
2026/02/19 1,809 1,816 1,787 1,805 107,200
2026/02/18 1,810 1,819 1,806 1,810 71,000
2026/02/17 1,823 1,830 1,796 1,800 88,600
2026/02/16 1,802 1,834 1,780 1,823 192,000
2026/02/13 1,866 1,874 1,806 1,810 166,700
2026/02/12 1,838 1,872 1,832 1,870 158,500
2026/02/10 1,820 1,840 1,820 1,832 162,500
2026/02/09 1,830 1,835 1,802 1,817 275,000
2026/02/06 1,774 1,831 1,760 1,808 257,400
2026/02/05 1,755 1,800 1,741 1,774 246,200
2026/02/04 1,700 1,760 1,687 1,751 522,600
2026/02/03 1,645 1,673 1,645 1,667 312,900
2026/02/02 1,663 1,688 1,643 1,643 217,200
2026/01/30 1,650 1,661 1,642 1,653 155,100
2026/01/29 1,630 1,647 1,615 1,641 146,700
2026/01/28 1,648 1,648 1,624 1,634 162,200
2026/01/27 1,657 1,675 1,646 1,659 120,200
2026/01/26 1,682 1,682 1,655 1,663 227,300
2026/01/23 1,684 1,700 1,672 1,699 143,900
2026/01/22 1,672 1,686 1,671 1,678 150,000
2026/01/21 1,651 1,680 1,642 1,672 154,000
2026/01/20 1,710 1,710 1,667 1,667 233,800
2026/01/19 1,715 1,717 1,680 1,701 236,100
2026/01/16 1,708 1,712 1,683 1,710 224,500
2026/01/15 1,697 1,711 1,673 1,701 235,000
2026/01/14 1,659 1,693 1,650 1,691 295,400
2026/01/13 1,640 1,664 1,628 1,659 357,200
2026/01/09 1,615 1,624 1,603 1,610 206,500
2026/01/08 1,637 1,639 1,612 1,612 265,500
2026/01/07 1,618 1,645 1,609 1,623 282,900
2026/01/06 1,618 1,623 1,605 1,618 298,300
2026/01/05 1,607 1,619 1,601 1,617 215,700

このページの先頭へ