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

ＴＯＲＩＣＯ(7138)の株価時系列情報

ＴＯＲＩＣＯ(7138)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
2023/12/29 930 956 920 928 1,100
2023/12/28 890 1,003 890 933 10,500
2023/12/27 864 887 864 880 11,000
2023/12/26 912 912 846 864 7,800
2023/12/25 915 915 901 912 2,900
2023/12/22 919 923 900 919 3,200
2023/12/21 926 934 910 927 4,400
2023/12/20 917 930 912 925 3,800
2023/12/19 925 928 906 916 2,500
2023/12/18 935 944 895 925 3,700
2023/12/15 956 971 935 935 5,300
2023/12/14 1,006 1,015 931 947 12,100
2023/12/13 1,005 1,030 1,005 1,006 1,700
2023/12/12 1,016 1,045 1,005 1,009 3,400
2023/12/11 1,015 1,015 1,005 1,008 1,100
2023/12/08 1,016 1,020 996 1,010 4,300
2023/12/07 1,031 1,064 1,004 1,020 8,900
2023/12/06 1,041 1,052 1,001 1,047 7,000
2023/12/05 1,054 1,055 1,041 1,041 1,300
2023/12/04 1,046 1,079 1,026 1,043 5,300
2023/12/01 1,105 1,128 1,075 1,076 4,100
2023/11/30 1,102 1,105 1,076 1,105 1,500
2023/11/29 1,080 1,122 1,060 1,072 3,000
2023/11/28 1,060 1,084 1,050 1,080 4,900
2023/11/27 1,073 1,073 1,050 1,060 5,100
2023/11/24 1,051 1,076 1,051 1,071 1,200
2023/11/22 1,075 1,075 1,051 1,066 4,000
2023/11/21 1,050 1,078 1,050 1,078 900
2023/11/20 1,042 1,073 1,042 1,047 1,400
2023/11/17 1,057 1,057 1,036 1,040 1,200
2023/11/16 1,100 1,101 1,050 1,050 2,600
2023/11/15 1,095 1,095 1,050 1,090 2,300
2023/11/14 1,040 1,122 1,010 1,099 14,300
2023/11/13 1,023 1,039 1,018 1,022 1,200
2023/11/10 1,025 1,060 1,023 1,023 2,500
2023/11/09 1,043 1,055 1,024 1,055 5,300
2023/11/08 1,055 1,055 1,043 1,043 300
2023/11/07 1,036 1,069 1,036 1,055 2,600
2023/11/06 1,058 1,058 1,028 1,058 2,400
2023/11/02 1,064 1,064 1,026 1,030 2,500
2023/11/01 1,030 1,052 1,007 1,050 3,300
2023/10/31 1,021 1,049 1,021 1,049 400
2023/10/30 1,032 1,032 1,022 1,022 200
2023/10/27 1,016 1,048 1,016 1,048 4,900
2023/10/26 1,023 1,033 1,021 1,021 1,600
2023/10/25 1,028 1,040 1,028 1,040 2,400
2023/10/24 1,050 1,050 1,019 1,050 1,300
2023/10/23 1,061 1,080 1,022 1,059 4,800
2023/10/20 1,011 1,044 1,011 1,021 6,600
2023/10/19 1,020 1,039 1,005 1,025 13,600
2023/10/18 1,073 1,080 1,032 1,032 7,900
2023/10/17 1,085 1,101 1,052 1,052 3,200
2023/10/16 1,106 1,108 1,084 1,102 5,700
2023/10/13 1,144 1,144 1,100 1,136 5,300
2023/10/12 1,148 1,148 1,130 1,145 500
2023/10/11 1,135 1,155 1,135 1,140 600
2023/10/10 1,135 1,165 1,123 1,165 1,400
2023/10/06 1,110 1,119 1,064 1,105 6,400
2023/10/05 1,126 1,129 1,122 1,127 2,700
2023/10/04 1,142 1,142 1,111 1,111 8,200
2023/10/03 1,175 1,175 1,132 1,132 3,000
2023/10/02 1,180 1,211 1,175 1,177 5,100
2023/09/29 1,248 1,264 1,207 1,207 3,300
2023/09/28 1,242 1,272 1,215 1,255 5,200
2023/09/27 1,270 1,290 1,241 1,277 3,000
2023/09/26 1,257 1,270 1,256 1,262 1,600
2023/09/25 1,240 1,270 1,231 1,270 3,000
2023/09/22 1,173 1,270 1,172 1,270 18,500
2023/09/21 1,215 1,219 1,186 1,189 5,700
2023/09/20 1,137 1,191 1,137 1,191 8,400
2023/09/19 1,156 1,168 1,150 1,153 5,100
2023/09/15 1,173 1,191 1,160 1,167 15,600
2023/09/14 1,200 1,217 1,182 1,191 9,400
2023/09/13 1,219 1,230 1,191 1,198 16,900
2023/09/12 1,210 1,210 1,159 1,189 24,400
2023/09/11 1,223 1,261 1,210 1,210 18,400
2023/09/08 1,205 1,265 1,200 1,260 34,500
2023/09/07 1,288 1,400 1,231 1,250 239,200
2023/09/06 1,370 1,386 1,286 1,300 334,600
2023/09/05 1,230 1,540 1,160 1,540 1,133,700
2023/09/04 1,267 1,298 1,177 1,240 59,800
2023/09/01 1,126 1,362 1,117 1,244 156,400
2023/08/31 1,124 1,160 1,116 1,125 3,800
2023/08/30 1,121 1,160 1,121 1,131 2,300
2023/08/29 1,139 1,150 1,117 1,149 6,400
2023/08/28 1,175 1,175 1,102 1,112 7,900
2023/08/25 1,110 1,192 1,110 1,145 15,100
2023/08/24 1,080 1,114 1,047 1,110 11,400
2023/08/23 1,021 1,055 1,021 1,055 3,000
2023/08/22 1,008 1,067 1,008 1,032 4,800
2023/08/21 1,049 1,050 1,019 1,029 6,200
2023/08/18 1,001 1,049 1,000 1,038 6,400
2023/08/17 1,022 1,060 1,002 1,003 10,100
2023/08/16 1,036 1,049 1,012 1,042 17,100
2023/08/15 1,105 1,130 1,025 1,036 30,400
2023/08/14 1,219 1,228 1,115 1,218 21,700
2023/08/10 1,285 1,285 1,224 1,224 2,500
2023/08/09 1,292 1,292 1,292 1,292 200
2023/08/08 1,244 1,265 1,233 1,265 300
2023/08/07 1,279 1,279 1,233 1,244 3,400
2023/08/04 1,265 1,287 1,220 1,257 5,900
2023/08/03 1,312 1,314 1,269 1,276 2,300
2023/08/02 1,315 1,327 1,280 1,282 1,700
2023/08/01 1,260 1,328 1,260 1,315 4,300
2023/07/31 1,260 1,290 1,259 1,260 2,900
2023/07/28 1,251 1,310 1,251 1,261 4,500
2023/07/27 1,290 1,290 1,249 1,272 8,200
2023/07/26 1,268 1,318 1,268 1,294 2,800
2023/07/25 1,287 1,287 1,259 1,287 2,300
2023/07/24 1,283 1,293 1,263 1,287 6,000
2023/07/21 1,306 1,306 1,253 1,253 8,700
2023/07/20 1,336 1,337 1,310 1,318 3,400
2023/07/19 1,331 1,342 1,310 1,336 4,800
2023/07/18 1,399 1,399 1,326 1,361 6,100
2023/07/14 1,395 1,408 1,369 1,369 5,200
2023/07/13 1,369 1,426 1,369 1,395 9,300
2023/07/12 1,403 1,439 1,375 1,378 18,000
2023/07/11 1,387 1,414 1,358 1,408 14,900
2023/07/10 1,400 1,400 1,370 1,372 7,000
2023/07/07 1,379 1,401 1,340 1,400 5,600
2023/07/06 1,397 1,397 1,336 1,380 14,800
2023/07/05 1,418 1,418 1,325 1,397 20,100
2023/07/04 1,390 1,440 1,351 1,399 25,200
2023/07/03 1,298 1,410 1,276 1,390 39,300
2023/06/30 1,266 1,305 1,255 1,281 9,000
2023/06/29 1,252 1,310 1,251 1,268 8,300
2023/06/28 1,268 1,279 1,254 1,260 13,400
2023/06/27 1,275 1,275 1,240 1,273 15,800
2023/06/26 1,244 1,291 1,223 1,257 18,300
2023/06/23 1,244 1,260 1,202 1,217 8,100
2023/06/22 1,266 1,277 1,220 1,244 10,700
2023/06/21 1,308 1,313 1,265 1,283 6,900
2023/06/20 1,256 1,345 1,253 1,302 17,800
2023/06/19 1,251 1,289 1,242 1,255 12,400
2023/06/16 1,214 1,259 1,203 1,248 8,800
2023/06/15 1,222 1,228 1,197 1,210 10,300
2023/06/14 1,250 1,257 1,203 1,206 21,200
2023/06/13 1,274 1,292 1,251 1,251 8,700
2023/06/12 1,242 1,314 1,242 1,284 22,700
2023/06/09 1,318 1,370 1,218 1,233 65,600
2023/06/08 1,260 1,552 1,260 1,290 161,000
2023/06/07 1,259 1,277 1,233 1,260 9,200
2023/06/06 1,266 1,287 1,231 1,268 20,200
2023/06/05 1,262 1,280 1,226 1,266 17,700
2023/06/02 1,240 1,253 1,229 1,253 8,200
2023/06/01 1,245 1,245 1,216 1,235 4,300
2023/05/31 1,218 1,239 1,207 1,216 5,200
2023/05/30 1,217 1,245 1,188 1,231 13,500
2023/05/29 1,199 1,236 1,199 1,217 4,600
2023/05/26 1,278 1,278 1,188 1,199 27,200
2023/05/25 1,281 1,281 1,240 1,278 10,200
2023/05/24 1,232 1,280 1,232 1,251 7,900
2023/05/23 1,261 1,282 1,236 1,247 24,200
2023/05/22 1,279 1,290 1,243 1,243 8,800
2023/05/19 1,279 1,304 1,257 1,282 18,500
2023/05/18 1,233 1,278 1,200 1,265 24,300
2023/05/17 1,278 1,290 1,237 1,237 24,100
2023/05/16 1,180 1,278 1,180 1,248 19,900
2023/05/15 1,140 1,228 1,111 1,177 37,400
2023/05/12 1,295 1,303 1,240 1,250 27,300
2023/05/11 1,281 1,345 1,277 1,308 35,900
2023/05/10 1,281 1,310 1,268 1,290 16,100
2023/05/09 1,332 1,333 1,278 1,286 58,000
2023/05/08 1,349 1,409 1,336 1,362 29,900
2023/05/02 1,357 1,371 1,315 1,355 19,500
2023/05/01 1,313 1,401 1,296 1,372 59,800
2023/04/28 1,317 1,334 1,288 1,311 37,000
2023/04/27 1,312 1,342 1,291 1,310 32,400
2023/04/26 1,338 1,442 1,306 1,311 59,900
2023/04/25 1,416 1,421 1,350 1,359 77,300
2023/04/24 1,423 1,540 1,383 1,420 199,000
2023/04/21 1,522 1,557 1,428 1,438 190,400
2023/04/20 1,590 1,880 1,552 1,562 1,332,100
2023/04/19 2,065 2,103 1,539 1,550 3,506,400
2023/04/18 1,695 1,935 1,616 1,935 2,895,500
2023/04/17 1,265 1,535 1,265 1,535 867,800
2023/04/14 1,200 1,321 1,186 1,235 58,400
2023/04/13 1,213 1,215 1,165 1,177 26,400
2023/04/12 1,233 1,250 1,212 1,214 11,300
2023/04/11 1,213 1,264 1,213 1,236 7,000
2023/04/10 1,217 1,229 1,210 1,216 8,800
2023/04/07 1,230 1,258 1,215 1,222 12,100
2023/04/06 1,243 1,291 1,224 1,224 20,400
2023/04/05 1,287 1,326 1,235 1,243 29,200
2023/04/04 1,355 1,356 1,287 1,287 19,900
2023/04/03 1,323 1,360 1,323 1,337 23,800
2023/03/31 1,344 1,382 1,299 1,321 30,900
2023/03/30 1,414 1,422 1,367 1,367 27,100
2023/03/29 1,421 1,433 1,342 1,356 62,300
2023/03/28 1,480 1,508 1,451 1,451 33,600
2023/03/27 1,590 1,660 1,505 1,505 79,900
2023/03/24 1,591 1,878 1,591 1,615 304,900
2023/03/23 1,481 1,673 1,481 1,631 150,100
2023/03/22 1,546 1,565 1,471 1,477 41,600
2023/03/20 1,575 1,575 1,471 1,506 47,300
2023/03/17 1,604 1,619 1,536 1,574 81,100
2023/03/16 1,590 1,675 1,513 1,565 212,300
2023/03/15 2,050 2,299 1,723 1,830 2,548,900
2023/03/14 1,495 1,921 1,467 1,921 379,400
2023/03/13 1,650 1,650 1,514 1,521 95,400
2023/03/10 1,702 1,748 1,665 1,699 98,400
2023/03/09 1,826 1,889 1,725 1,742 193,800
2023/03/08 2,080 2,214 1,900 1,955 842,200
2023/03/07 1,852 2,230 1,850 2,230 569,700
2023/03/06 1,511 1,900 1,501 1,830 610,300
2023/03/03 1,295 1,570 1,277 1,525 461,400
2023/03/02 1,399 1,399 1,266 1,271 133,800
2023/03/01 1,166 1,436 1,160 1,434 559,100
2023/02/28 1,101 1,179 1,101 1,136 10,300
2023/02/27 1,131 1,174 1,105 1,105 21,000
2023/02/24 1,222 1,224 1,163 1,175 16,700
2023/02/22 1,227 1,231 1,200 1,222 8,900
2023/02/21 1,178 1,250 1,178 1,221 34,000
2023/02/20 1,098 1,167 1,069 1,167 19,800
2023/02/17 1,034 1,059 1,033 1,051 3,100
2023/02/16 1,011 1,088 1,011 1,054 10,700
2023/02/15 1,060 1,069 1,017 1,017 16,500
2023/02/14 1,099 1,099 1,025 1,070 19,200
2023/02/13 1,099 1,116 1,070 1,116 14,300
2023/02/10 1,113 1,115 1,087 1,087 7,200
2023/02/09 1,117 1,122 1,112 1,121 2,800
2023/02/08 1,122 1,138 1,118 1,122 2,500
2023/02/07 1,148 1,148 1,117 1,119 3,200
2023/02/06 1,121 1,129 1,115 1,118 4,200
2023/02/03 1,151 1,151 1,144 1,144 3,900
2023/02/02 1,150 1,176 1,150 1,158 3,400
2023/02/01 1,180 1,180 1,151 1,156 6,700
2023/01/31 1,170 1,190 1,163 1,183 7,300
2023/01/30 1,183 1,188 1,169 1,188 8,100
2023/01/27 1,183 1,203 1,183 1,198 6,200
2023/01/26 1,211 1,226 1,184 1,195 12,200
2023/01/25 1,217 1,250 1,211 1,211 10,300
2023/01/24 1,178 1,246 1,173 1,230 16,000
2023/01/23 1,171 1,213 1,170 1,186 9,500
2023/01/20 1,183 1,198 1,170 1,189 14,900
2023/01/19 1,200 1,211 1,177 1,198 15,900
2023/01/18 1,191 1,265 1,185 1,210 61,600
2023/01/17 1,201 1,248 1,161 1,179 67,100
2023/01/16 1,380 1,395 1,214 1,230 273,200
2023/01/13 1,295 1,355 1,165 1,355 510,300
2023/01/12 1,029 1,055 1,017 1,055 3,100
2023/01/11 1,029 1,029 993 1,025 2,200
2023/01/10 1,006 1,029 1,001 1,029 3,800
2023/01/06 1,000 1,006 975 1,006 2,700
2023/01/05 1,000 1,005 976 1,000 4,600
2023/01/04 1,003 1,025 1,002 1,002 1,900

このページの先頭へ