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

東京通信グループ(7359)の株価時系列情報

東京通信グループ(7359)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
2023/12/29 727 742 727 738 30,200
2023/12/28 703 740 700 734 77,300
2023/12/27 679 719 674 714 137,400
2023/12/26 680 703 680 685 89,200
2023/12/25 712 717 683 683 110,800
2023/12/22 716 728 704 712 73,200
2023/12/21 715 723 704 721 67,500
2023/12/20 740 757 730 730 84,900
2023/12/19 716 747 708 744 113,900
2023/12/18 734 741 702 715 154,300
2023/12/15 771 794 745 746 202,400
2023/12/14 836 861 780 786 249,600
2023/12/13 811 824 800 819 129,000
2023/12/12 872 879 824 826 180,000
2023/12/11 825 886 815 871 355,700
2023/12/08 819 834 790 795 150,600
2023/12/07 893 893 819 825 360,800
2023/12/06 766 864 766 863 623,300
2023/12/05 788 789 765 770 55,100
2023/12/04 760 793 758 789 84,700
2023/12/01 747 758 737 746 48,500
2023/11/30 753 758 738 745 90,300
2023/11/29 758 767 747 758 67,700
2023/11/28 771 785 757 766 62,500
2023/11/27 781 794 760 775 63,400
2023/11/24 788 798 779 780 52,700
2023/11/22 803 803 781 786 98,400
2023/11/21 808 825 794 813 39,000
2023/11/20 766 807 766 806 68,600
2023/11/17 777 783 760 772 90,900
2023/11/16 811 820 775 785 74,100
2023/11/15 814 829 807 810 42,800
2023/11/14 826 830 806 806 50,800
2023/11/13 822 843 816 829 47,700
2023/11/10 830 830 803 826 74,700
2023/11/09 803 848 802 838 99,800
2023/11/08 809 841 800 811 167,300
2023/11/07 880 880 849 864 136,000
2023/11/06 850 870 841 855 91,600
2023/11/02 800 834 800 831 89,800
2023/11/01 819 820 789 796 75,800
2023/10/31 795 811 780 805 50,400
2023/10/30 788 805 772 799 77,000
2023/10/27 786 810 786 801 51,700
2023/10/26 806 815 786 788 73,900
2023/10/25 810 841 810 821 94,600
2023/10/24 807 818 773 807 161,700
2023/10/23 807 848 795 799 153,700
2023/10/20 821 835 803 822 140,600
2023/10/19 850 853 827 835 159,100
2023/10/18 866 880 859 870 59,100
2023/10/17 864 898 864 871 76,100
2023/10/16 866 895 866 876 85,600
2023/10/13 901 908 871 878 194,400
2023/10/12 909 925 895 915 83,900
2023/10/11 984 984 903 915 291,200
2023/10/10 1,002 1,015 972 972 140,300
2023/10/06 1,000 1,017 992 1,001 63,800
2023/10/05 950 1,014 949 1,000 141,100
2023/10/04 964 988 956 962 144,700
2023/10/03 1,006 1,020 972 994 178,500
2023/10/02 1,055 1,060 1,023 1,023 71,700
2023/09/29 1,038 1,057 1,037 1,053 53,900
2023/09/28 1,072 1,072 1,038 1,038 47,300
2023/09/27 1,055 1,059 1,036 1,058 36,200
2023/09/26 1,058 1,073 1,040 1,043 46,500
2023/09/25 1,044 1,073 1,044 1,059 70,500
2023/09/22 1,014 1,047 1,007 1,040 103,100
2023/09/21 1,014 1,030 1,001 1,019 80,000
2023/09/20 1,032 1,048 1,015 1,020 87,100
2023/09/19 1,026 1,044 1,011 1,044 92,600
2023/09/15 1,050 1,060 1,026 1,038 142,300
2023/09/14 1,087 1,096 1,055 1,057 215,800
2023/09/13 1,046 1,145 1,046 1,117 478,700
2023/09/12 1,084 1,092 1,021 1,045 412,500
2023/09/11 1,141 1,148 1,114 1,114 149,000
2023/09/08 1,146 1,165 1,130 1,131 90,000
2023/09/07 1,161 1,161 1,141 1,146 81,200
2023/09/06 1,130 1,176 1,124 1,161 144,000
2023/09/05 1,150 1,150 1,110 1,134 236,900
2023/09/04 1,170 1,174 1,140 1,142 96,600
2023/09/01 1,160 1,168 1,130 1,165 211,600
2023/08/31 1,181 1,181 1,160 1,176 132,200
2023/08/30 1,197 1,208 1,171 1,186 180,700
2023/08/29 1,188 1,211 1,175 1,204 262,100
2023/08/28 1,221 1,236 1,165 1,180 478,000
2023/08/25 1,150 1,235 1,141 1,227 700,000
2023/08/24 1,185 1,200 1,143 1,152 314,100
2023/08/23 1,160 1,185 1,122 1,178 285,100
2023/08/22 1,220 1,225 1,156 1,158 457,500
2023/08/21 1,222 1,315 1,191 1,205 1,288,000
2023/08/18 1,180 1,207 1,141 1,158 401,500
2023/08/17 1,176 1,217 1,153 1,181 305,600
2023/08/16 1,238 1,238 1,161 1,182 421,500
2023/08/15 1,264 1,279 1,190 1,219 1,442,600
2023/08/14 1,074 1,149 1,074 1,149 761,800
2023/08/10 985 1,008 984 999 220,400
2023/08/09 983 1,040 969 1,015 385,700
2023/08/08 1,065 1,086 951 1,004 1,297,800
2023/08/07 1,172 1,192 1,113 1,155 460,900
2023/08/04 1,196 1,245 1,171 1,216 364,900
2023/08/03 1,161 1,201 1,156 1,192 208,000
2023/08/02 1,116 1,214 1,115 1,189 617,900
2023/08/01 1,192 1,192 1,129 1,140 340,700
2023/07/31 1,159 1,209 1,159 1,185 403,900
2023/07/28 1,158 1,195 1,132 1,159 418,700
2023/07/27 1,110 1,195 1,110 1,184 292,800
2023/07/26 1,100 1,128 1,085 1,127 208,300
2023/07/25 1,115 1,127 1,089 1,102 241,600
2023/07/24 1,080 1,195 1,075 1,137 628,000
2023/07/21 1,130 1,141 1,087 1,107 208,200
2023/07/20 1,162 1,177 1,131 1,139 168,200
2023/07/19 1,192 1,220 1,162 1,180 394,700
2023/07/18 1,110 1,204 1,104 1,190 588,300
2023/07/14 1,080 1,114 1,059 1,089 306,700
2023/07/13 1,013 1,120 1,008 1,059 544,000
2023/07/12 1,024 1,050 983 995 271,600
2023/07/11 1,059 1,077 1,011 1,023 313,400
2023/07/10 1,145 1,145 1,040 1,047 424,900
2023/07/07 1,118 1,177 1,100 1,152 169,100
2023/07/06 1,200 1,210 1,145 1,148 245,500
2023/07/05 1,200 1,228 1,192 1,221 234,600
2023/07/04 1,148 1,220 1,139 1,220 351,400
2023/07/03 1,133 1,155 1,122 1,149 149,400
2023/06/30 1,160 1,165 1,101 1,135 307,100
2023/06/29 1,169 1,187 1,152 1,164 177,600
2023/06/28 1,189 1,190 1,156 1,165 188,100
2023/06/27 1,185 1,218 1,161 1,182 324,000
2023/06/26 1,151 1,269 1,151 1,196 592,200
2023/06/23 1,197 1,218 1,135 1,170 415,600
2023/06/22 1,170 1,222 1,149 1,159 540,200
2023/06/21 1,225 1,243 1,171 1,183 597,300
2023/06/20 1,250 1,275 1,164 1,250 752,700
2023/06/19 1,331 1,335 1,244 1,275 708,100
2023/06/16 1,281 1,364 1,244 1,315 1,774,300
2023/06/15 1,130 1,314 1,114 1,284 2,948,400
2023/06/14 1,057 1,188 1,033 1,103 2,201,500
2023/06/13 1,091 1,119 1,029 1,041 1,025,100
2023/06/12 1,140 1,169 1,075 1,100 1,805,500
2023/06/09 968 1,086 953 1,080 1,335,600
2023/06/08 1,030 1,040 942 953 965,400
2023/06/07 909 1,017 901 991 1,109,400
2023/06/06 900 967 891 910 591,200
2023/06/05 911 920 870 910 360,900
2023/06/02 865 907 851 890 187,500
2023/06/01 845 878 837 865 104,300
2023/05/31 843 865 835 853 116,000
2023/05/30 832 880 814 856 244,600
2023/05/29 842 852 821 826 134,800
2023/05/26 859 880 818 835 275,000
2023/05/25 889 889 851 859 140,900
2023/05/24 865 907 865 893 224,300
2023/05/23 900 915 861 861 256,400
2023/05/22 914 923 883 888 256,300
2023/05/19 952 1,041 891 909 624,100
2023/05/18 914 940 903 924 204,300
2023/05/17 964 964 903 908 264,800
2023/05/16 946 1,006 946 964 159,600
2023/05/16 1 -> 2.00 分割
2023/05/15 1,930 1,970 1,881 1,939 91,900
2023/05/12 2,000 2,021 1,935 1,949 136,100
2023/05/11 2,048 2,059 1,988 2,028 194,500
2023/05/10 2,125 2,180 2,081 2,124 125,100
2023/05/09 2,181 2,209 2,087 2,101 118,200
2023/05/08 2,133 2,197 2,101 2,154 144,000
2023/05/02 2,040 2,230 2,024 2,183 243,100
2023/05/01 2,034 2,116 1,977 2,060 258,100
2023/04/28 2,016 2,040 1,965 2,035 306,900
2023/04/27 2,288 2,290 1,931 2,011 1,082,500
2023/04/26 2,303 2,455 2,010 2,138 640,600
2023/04/25 2,384 2,434 2,271 2,350 166,300
2023/04/24 2,365 2,455 2,305 2,361 216,400
2023/04/21 2,523 2,535 2,272 2,373 316,500
2023/04/20 2,562 2,650 2,510 2,585 307,300
2023/04/19 2,816 2,843 2,677 2,686 229,700
2023/04/18 2,675 2,760 2,635 2,725 237,600
2023/04/17 2,875 2,875 2,629 2,680 344,600
2023/04/14 2,989 3,005 2,920 2,920 140,700
2023/04/13 3,025 3,025 2,919 2,987 188,700
2023/04/12 2,948 3,095 2,901 3,095 291,500
2023/04/11 3,085 3,095 3,000 3,000 216,900
2023/04/10 3,260 3,280 3,060 3,115 462,300
2023/04/07 2,980 3,325 2,940 3,195 1,085,000
2023/04/06 2,895 2,986 2,871 2,907 205,600
2023/04/05 3,085 3,150 3,005 3,015 179,600
2023/04/04 3,165 3,285 3,030 3,135 410,300
2023/04/03 3,125 3,400 3,075 3,275 720,600
2023/03/31 3,135 3,245 2,921 3,140 802,500
2023/03/30 2,818 3,135 2,800 3,115 464,900
2023/03/29 2,715 2,782 2,658 2,782 163,300
2023/03/28 2,773 2,879 2,644 2,741 297,800
2023/03/27 2,981 2,990 2,720 2,766 314,500
2023/03/24 3,030 3,095 2,915 2,959 377,200
2023/03/23 2,934 3,135 2,863 3,100 576,100
2023/03/22 2,950 3,010 2,788 2,984 807,100
2023/03/20 2,750 2,913 2,660 2,718 523,900
2023/03/17 2,711 2,769 2,436 2,654 910,400
2023/03/16 2,950 3,120 2,819 2,822 881,100
2023/03/15 2,940 3,130 2,799 2,949 1,224,400
2023/03/14 2,720 2,974 2,522 2,648 2,182,600
2023/03/13 3,755 3,990 3,170 3,170 1,435,700
2023/03/10 3,590 4,000 3,410 3,870 1,035,600
2023/03/09 4,195 4,340 3,510 3,660 1,614,900
2023/03/08 3,425 3,790 3,305 3,790 1,803,600
2023/03/07 3,050 3,245 2,922 3,090 632,500
2023/03/06 3,130 3,405 3,000 3,120 1,423,800
2023/03/03 2,443 2,971 2,430 2,910 1,718,400
2023/03/02 2,287 2,499 2,237 2,485 599,800
2023/03/01 2,381 2,530 2,268 2,337 1,098,100
2023/02/28 2,799 2,832 2,279 2,431 3,009,200
2023/02/27 2,836 3,125 2,470 2,550 5,676,300
2023/02/24 2,436 2,736 2,341 2,736 10,752,400
2023/02/22 2,318 2,650 2,160 2,236 11,033,100
2023/02/21 2,303 2,611 2,144 2,181 4,915,300
2023/02/20 1,898 2,111 1,834 2,111 2,172,800
2023/02/17 1,557 1,777 1,540 1,711 1,062,400
2023/02/16 1,495 1,556 1,492 1,552 185,800
2023/02/15 1,488 1,535 1,459 1,490 116,100
2023/02/14 1,438 1,581 1,427 1,488 608,500
2023/02/13 1,424 1,428 1,395 1,412 106,300
2023/02/10 1,438 1,448 1,422 1,433 53,000
2023/02/09 1,459 1,470 1,426 1,443 91,000
2023/02/08 1,425 1,477 1,420 1,466 114,100
2023/02/07 1,420 1,469 1,417 1,434 110,200
2023/02/06 1,421 1,452 1,414 1,414 80,500
2023/02/03 1,425 1,451 1,418 1,433 105,200
2023/02/02 1,496 1,510 1,420 1,437 188,900
2023/02/01 1,435 1,495 1,432 1,488 184,200
2023/01/31 1,428 1,452 1,410 1,431 192,000
2023/01/30 1,399 1,423 1,372 1,398 149,500
2023/01/27 1,431 1,460 1,390 1,393 413,500
2023/01/26 1,440 1,497 1,390 1,401 542,000
2023/01/25 1,451 1,500 1,421 1,464 491,300
2023/01/24 1,491 1,539 1,430 1,442 1,557,800
2023/01/23 1,497 1,665 1,484 1,506 4,701,100
2023/01/20 1,506 1,654 1,397 1,549 8,683,800
2023/01/19 1,235 1,540 1,231 1,367 2,807,700
2023/01/18 1,206 1,242 1,204 1,242 56,900
2023/01/17 1,189 1,233 1,181 1,206 41,400
2023/01/16 1,219 1,252 1,188 1,199 73,700
2023/01/13 1,220 1,246 1,213 1,246 34,200
2023/01/12 1,240 1,265 1,224 1,225 75,400
2023/01/11 1,230 1,334 1,225 1,255 241,000
2023/01/10 1,177 1,237 1,165 1,207 86,300
2023/01/06 1,120 1,174 1,104 1,160 66,400
2023/01/05 1,188 1,197 1,131 1,131 77,200
2023/01/04 1,200 1,223 1,177 1,179 41,400

このページの先頭へ