東京ボード工業(7815)の株価時系列情報
東京ボード工業(7815)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 590 | 590 | 583 | 583 | 500 |
| 2025/06/16 | 597 | 597 | 587 | 595 | 1,200 |
| 2025/06/11 | 597 | 607 | 594 | 607 | 3,000 |
| 2025/06/10 | 607 | 607 | 607 | 607 | 500 |
| 2025/06/09 | 597 | 607 | 597 | 607 | 1,500 |
| 2025/06/06 | 610 | 614 | 604 | 607 | 1,000 |
| 2025/06/05 | 615 | 615 | 599 | 607 | 3,600 |
| 2025/06/04 | 582 | 595 | 575 | 595 | 1,300 |
| 2025/06/03 | 600 | 603 | 556 | 581 | 5,300 |
| 2025/06/02 | 557 | 591 | 557 | 590 | 5,000 |
| 2025/05/30 | 547 | 547 | 547 | 547 | 100 |
| 2025/05/29 | 560 | 567 | 550 | 557 | 5,000 |
| 2025/05/27 | 564 | 564 | 557 | 557 | 200 |
| 2025/05/26 | 574 | 576 | 565 | 565 | 2,300 |
| 2025/05/23 | 549 | 574 | 549 | 574 | 3,000 |
| 2025/05/22 | 572 | 580 | 545 | 545 | 3,800 |
| 2025/05/21 | 592 | 592 | 572 | 572 | 1,600 |
| 2025/05/20 | 591 | 597 | 580 | 592 | 2,200 |
| 2025/05/19 | 590 | 599 | 590 | 599 | 200 |
| 2025/05/16 | 599 | 603 | 580 | 580 | 800 |
| 2025/05/15 | 580 | 615 | 580 | 609 | 1,600 |
| 2025/05/14 | 586 | 660 | 575 | 587 | 36,800 |
| 2025/05/13 | 630 | 633 | 628 | 631 | 1,600 |
| 2025/05/12 | 605 | 630 | 605 | 630 | 5,500 |
| 2025/05/09 | 618 | 635 | 610 | 635 | 3,200 |
| 2025/05/08 | 591 | 615 | 591 | 615 | 900 |
| 2025/05/07 | 603 | 603 | 593 | 601 | 500 |
| 2025/05/02 | 590 | 615 | 590 | 613 | 600 |
| 2025/05/01 | 620 | 620 | 610 | 610 | 300 |
| 2025/04/30 | 615 | 618 | 604 | 612 | 1,500 |
| 2025/04/28 | 598 | 615 | 578 | 615 | 3,100 |
| 2025/04/25 | 593 | 598 | 590 | 598 | 1,000 |
| 2025/04/24 | 582 | 593 | 582 | 593 | 400 |
| 2025/04/23 | 583 | 651 | 578 | 590 | 9,800 |
| 2025/04/22 | 543 | 581 | 543 | 581 | 700 |
| 2025/04/21 | 538 | 561 | 538 | 551 | 4,600 |
| 2025/04/18 | 561 | 581 | 561 | 578 | 400 |
| 2025/04/17 | 571 | 572 | 571 | 571 | 800 |
| 2025/04/16 | 569 | 572 | 556 | 561 | 600 |
| 2025/04/15 | 550 | 569 | 550 | 568 | 1,400 |
| 2025/04/14 | 530 | 541 | 529 | 541 | 2,100 |
| 2025/04/10 | 512 | 530 | 512 | 530 | 700 |
| 2025/04/09 | 497 | 497 | 490 | 490 | 500 |
| 2025/04/08 | 513 | 514 | 513 | 514 | 500 |
| 2025/04/07 | 478 | 499 | 478 | 487 | 4,800 |
| 2025/04/04 | 538 | 538 | 482 | 514 | 9,700 |
| 2025/04/03 | 570 | 570 | 556 | 556 | 3,900 |
| 2025/04/02 | 571 | 572 | 571 | 572 | 200 |
| 2025/04/01 | 581 | 581 | 581 | 581 | 100 |
| 2025/03/31 | 574 | 587 | 572 | 572 | 2,100 |
| 2025/03/28 | 593 | 593 | 588 | 590 | 700 |
| 2025/03/27 | 571 | 584 | 571 | 583 | 600 |
| 2025/03/26 | 575 | 575 | 572 | 572 | 500 |
| 2025/03/25 | 574 | 583 | 571 | 571 | 800 |
| 2025/03/24 | 583 | 583 | 573 | 573 | 1,200 |
| 2025/03/21 | 583 | 603 | 583 | 587 | 1,400 |
| 2025/03/19 | 593 | 593 | 583 | 583 | 1,600 |
| 2025/03/18 | 601 | 601 | 589 | 597 | 900 |
| 2025/03/17 | 585 | 607 | 585 | 600 | 1,700 |
| 2025/03/14 | 589 | 590 | 580 | 580 | 700 |
| 2025/03/13 | 584 | 589 | 584 | 589 | 700 |
| 2025/03/12 | 581 | 581 | 572 | 574 | 1,800 |
| 2025/03/11 | 587 | 587 | 570 | 580 | 900 |
| 2025/03/10 | 580 | 590 | 580 | 590 | 900 |
| 2025/03/07 | 582 | 590 | 579 | 590 | 1,100 |
| 2025/03/06 | 584 | 590 | 584 | 590 | 500 |
| 2025/03/05 | 587 | 594 | 584 | 584 | 800 |
| 2025/03/04 | 585 | 590 | 569 | 587 | 9,300 |
| 2025/03/03 | 597 | 612 | 585 | 590 | 4,400 |
| 2025/02/28 | 610 | 612 | 586 | 607 | 4,900 |
| 2025/02/27 | 613 | 621 | 613 | 620 | 2,100 |
| 2025/02/26 | 621 | 637 | 614 | 619 | 10,100 |
| 2025/02/25 | 599 | 689 | 599 | 621 | 22,000 |
| 2025/02/21 | 600 | 600 | 600 | 600 | 100 |
| 2025/02/20 | 613 | 620 | 588 | 597 | 2,600 |
| 2025/02/19 | 609 | 618 | 609 | 611 | 1,400 |
| 2025/02/18 | 607 | 664 | 607 | 614 | 12,400 |
| 2025/02/17 | 595 | 607 | 594 | 607 | 1,600 |
| 2025/02/14 | 621 | 621 | 596 | 596 | 3,500 |
| 2025/02/13 | 590 | 621 | 575 | 621 | 8,500 |
| 2025/02/12 | 602 | 630 | 600 | 630 | 11,600 |
| 2025/02/10 | 565 | 623 | 565 | 602 | 6,200 |
| 2025/02/07 | 583 | 585 | 566 | 566 | 2,200 |
| 2025/02/06 | 581 | 586 | 560 | 579 | 5,100 |
| 2025/02/05 | 615 | 616 | 572 | 575 | 12,800 |
| 2025/02/04 | 625 | 630 | 608 | 615 | 3,500 |
| 2025/02/03 | 628 | 633 | 618 | 625 | 3,600 |
| 2025/01/31 | 618 | 626 | 606 | 618 | 2,600 |
| 2025/01/30 | 606 | 621 | 593 | 616 | 4,400 |
| 2025/01/29 | 615 | 616 | 604 | 616 | 4,100 |
| 2025/01/28 | 608 | 625 | 608 | 615 | 5,700 |
| 2025/01/27 | 628 | 628 | 607 | 607 | 5,200 |
| 2025/01/24 | 640 | 642 | 628 | 628 | 17,000 |
| 2025/01/23 | 676 | 676 | 628 | 667 | 23,900 |
| 2025/01/22 | 660 | 750 | 660 | 677 | 182,000 |
| 2025/01/21 | 630 | 650 | 620 | 650 | 34,200 |
| 2025/01/20 | 549 | 558 | 538 | 550 | 3,700 |
| 2025/01/17 | 552 | 553 | 550 | 550 | 400 |
| 2025/01/16 | 533 | 549 | 533 | 549 | 4,700 |
| 2025/01/15 | 557 | 558 | 531 | 538 | 3,400 |
| 2025/01/14 | 561 | 561 | 547 | 555 | 2,200 |
| 2025/01/10 | 554 | 561 | 551 | 551 | 1,100 |
| 2025/01/09 | 545 | 550 | 543 | 550 | 3,300 |
| 2025/01/08 | 553 | 554 | 547 | 547 | 1,200 |
| 2025/01/07 | 536 | 560 | 535 | 550 | 7,600 |
| 2025/01/06 | 525 | 539 | 525 | 536 | 1,500 |
| 2024/12/30 | 520 | 527 | 520 | 525 | 2,100 |
| 2024/12/27 | 525 | 540 | 520 | 540 | 7,600 |
| 2024/12/26 | 540 | 541 | 535 | 541 | 4,600 |
| 2024/12/25 | 544 | 545 | 534 | 543 | 5,800 |
| 2024/12/24 | 554 | 554 | 534 | 543 | 9,500 |
| 2024/12/23 | 562 | 562 | 541 | 558 | 5,400 |
| 2024/12/20 | 572 | 572 | 563 | 572 | 3,200 |
| 2024/12/19 | 579 | 579 | 559 | 579 | 1,700 |
| 2024/12/18 | 580 | 589 | 580 | 589 | 900 |
| 2024/12/17 | 573 | 580 | 570 | 580 | 3,500 |
| 2024/12/16 | 583 | 583 | 583 | 583 | 2,900 |
| 2024/12/13 | 576 | 583 | 574 | 583 | 3,300 |
| 2024/12/12 | 588 | 591 | 570 | 575 | 5,700 |
| 2024/12/11 | 592 | 598 | 587 | 598 | 2,200 |
| 2024/12/10 | 597 | 602 | 597 | 602 | 500 |
| 2024/12/09 | 601 | 601 | 574 | 592 | 4,000 |
| 2024/12/06 | 590 | 591 | 580 | 591 | 1,900 |
| 2024/12/05 | 586 | 614 | 586 | 594 | 1,000 |
| 2024/12/04 | 609 | 610 | 595 | 596 | 1,700 |
| 2024/12/03 | 604 | 614 | 594 | 604 | 1,200 |
| 2024/12/02 | 606 | 614 | 606 | 614 | 500 |
| 2024/11/29 | 616 | 616 | 616 | 616 | 200 |
| 2024/11/27 | 634 | 634 | 615 | 616 | 600 |
| 2024/11/26 | 610 | 624 | 610 | 624 | 1,800 |
| 2024/11/25 | 613 | 613 | 613 | 613 | 300 |
| 2024/11/21 | 610 | 613 | 601 | 613 | 2,600 |
| 2024/11/20 | 609 | 620 | 609 | 620 | 2,900 |
| 2024/11/19 | 600 | 609 | 599 | 609 | 1,200 |
| 2024/11/15 | 598 | 609 | 570 | 609 | 4,200 |
| 2024/11/14 | 625 | 627 | 598 | 598 | 8,800 |
| 2024/11/13 | 609 | 629 | 600 | 627 | 2,200 |
| 2024/11/12 | 608 | 627 | 607 | 610 | 6,200 |
| 2024/11/11 | 666 | 666 | 645 | 648 | 3,500 |
| 2024/11/08 | 662 | 662 | 657 | 658 | 900 |
| 2024/11/07 | 627 | 657 | 627 | 655 | 1,700 |
| 2024/11/06 | 642 | 647 | 641 | 647 | 2,800 |
| 2024/11/05 | 628 | 639 | 616 | 639 | 3,300 |
| 2024/11/01 | 613 | 629 | 613 | 629 | 600 |
| 2024/10/31 | 607 | 616 | 607 | 614 | 1,000 |
| 2024/10/30 | 609 | 616 | 600 | 607 | 3,700 |
| 2024/10/29 | 596 | 604 | 596 | 604 | 300 |
| 2024/10/28 | 605 | 605 | 595 | 596 | 1,000 |
| 2024/10/25 | 608 | 616 | 594 | 615 | 2,000 |
| 2024/10/24 | 609 | 618 | 608 | 608 | 1,200 |
| 2024/10/23 | 602 | 616 | 602 | 616 | 4,800 |
| 2024/10/22 | 610 | 615 | 580 | 612 | 4,300 |
| 2024/10/21 | 629 | 629 | 617 | 620 | 1,300 |
| 2024/10/18 | 622 | 633 | 610 | 622 | 2,800 |
| 2024/10/17 | 624 | 636 | 624 | 636 | 1,300 |
| 2024/10/16 | 635 | 635 | 635 | 635 | 500 |
| 2024/10/15 | 625 | 635 | 619 | 635 | 1,200 |
| 2024/10/11 | 612 | 637 | 612 | 625 | 2,700 |
| 2024/10/10 | 629 | 640 | 622 | 622 | 2,700 |
| 2024/10/09 | 629 | 629 | 629 | 629 | 500 |
| 2024/10/08 | 625 | 629 | 620 | 629 | 600 |
| 2024/10/07 | 632 | 643 | 632 | 633 | 1,900 |
| 2024/10/04 | 626 | 640 | 620 | 640 | 2,000 |
| 2024/10/03 | 611 | 642 | 611 | 617 | 3,000 |
| 2024/10/02 | 597 | 619 | 583 | 601 | 7,700 |
| 2024/10/01 | 613 | 654 | 601 | 601 | 18,600 |
| 2024/09/30 | 612 | 630 | 607 | 613 | 10,700 |
| 2024/09/27 | 643 | 655 | 633 | 652 | 2,200 |
| 2024/09/26 | 640 | 646 | 611 | 643 | 8,700 |
| 2024/09/25 | 650 | 665 | 625 | 640 | 5,700 |
| 2024/09/24 | 648 | 650 | 628 | 650 | 2,000 |
| 2024/09/20 | 634 | 650 | 632 | 639 | 2,200 |
| 2024/09/19 | 617 | 640 | 617 | 634 | 3,900 |
| 2024/09/18 | 601 | 625 | 601 | 611 | 3,900 |
| 2024/09/17 | 609 | 610 | 600 | 610 | 1,700 |
| 2024/09/13 | 599 | 603 | 596 | 603 | 1,300 |
| 2024/09/12 | 595 | 607 | 586 | 607 | 1,600 |
| 2024/09/11 | 620 | 620 | 585 | 595 | 3,400 |
| 2024/09/10 | 615 | 640 | 591 | 620 | 10,600 |
| 2024/09/09 | 623 | 720 | 610 | 610 | 50,300 |
| 2024/09/06 | 636 | 643 | 634 | 642 | 900 |
| 2024/09/05 | 662 | 662 | 643 | 656 | 1,800 |
| 2024/09/04 | 638 | 650 | 629 | 642 | 3,200 |
| 2024/09/03 | 648 | 655 | 648 | 650 | 2,100 |
| 2024/09/02 | 643 | 653 | 638 | 650 | 5,600 |
| 2024/08/30 | 654 | 654 | 621 | 637 | 10,700 |
| 2024/08/29 | 654 | 670 | 653 | 660 | 5,100 |
| 2024/08/28 | 670 | 670 | 651 | 654 | 6,800 |
| 2024/08/27 | 657 | 681 | 655 | 655 | 3,500 |
| 2024/08/26 | 655 | 658 | 642 | 652 | 6,800 |
| 2024/08/23 | 647 | 656 | 646 | 656 | 5,100 |
| 2024/08/22 | 649 | 663 | 641 | 654 | 4,300 |
| 2024/08/21 | 629 | 665 | 627 | 659 | 14,100 |
| 2024/08/20 | 619 | 649 | 619 | 639 | 10,800 |
| 2024/08/19 | 638 | 654 | 610 | 616 | 15,600 |
| 2024/08/16 | 686 | 686 | 623 | 658 | 19,800 |
| 2024/08/15 | 624 | 718 | 623 | 666 | 18,600 |
| 2024/08/14 | 620 | 642 | 609 | 621 | 13,900 |
| 2024/08/13 | 567 | 650 | 549 | 650 | 45,300 |
| 2024/08/09 | 537 | 555 | 524 | 550 | 13,500 |