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
2016/12/30 941 950 941 950 1,700
2016/12/29 936 936 936 936 500
2016/12/28 942 947 928 932 3,000
2016/12/27 933 937 930 936 26,000
2016/12/26 941 943 933 933 3,600
2016/12/22 934 941 932 941 1,400
2016/12/21 940 940 932 932 1,300
2016/12/20 945 945 940 940 3,400
2016/12/19 930 943 930 943 1,500
2016/12/16 931 932 931 932 1,500
2016/12/15 936 937 936 937 700
2016/12/14 937 942 937 938 2,000
2016/12/13 939 939 937 937 2,300
2016/12/12 940 946 936 939 2,500
2016/12/09 940 945 939 945 1,000
2016/12/08 936 943 936 943 2,500
2016/12/07 935 938 935 936 1,200
2016/12/06 935 935 935 935 300
2016/12/05 938 938 924 935 1,400
2016/12/02 925 938 920 935 2,500
2016/12/01 920 930 920 930 1,300
2016/11/30 917 917 916 916 300
2016/11/29 922 923 917 917 1,700
2016/11/28 925 925 922 922 1,400
2016/11/25 920 924 920 924 1,500
2016/11/24 910 915 910 915 2,100
2016/11/22 910 913 908 908 3,000
2016/11/21 902 910 902 910 1,300
2016/11/18 912 913 900 900 1,200
2016/11/17 912 912 908 908 1,100
2016/11/16 904 915 893 912 4,000
2016/11/15 893 905 892 905 700
2016/11/14 892 892 890 892 1,000
2016/11/11 900 905 898 905 800
2016/11/10 884 897 884 897 400
2016/11/09 906 906 879 879 3,900
2016/11/07 891 915 891 901 1,200
2016/11/04 896 896 890 891 1,600
2016/11/02 894 900 893 894 1,200
2016/11/01 895 899 895 899 900
2016/10/31 892 893 892 893 400
2016/10/28 896 896 895 896 900
2016/10/27 890 890 881 881 800
2016/10/26 879 890 879 890 1,600
2016/10/25 878 883 878 879 1,000
2016/10/24 883 890 875 878 5,100
2016/10/21 883 885 877 884 5,700
2016/10/20 880 883 880 883 1,100
2016/10/19 877 877 877 877 300
2016/10/18 879 881 877 881 900
2016/10/17 880 880 877 880 300
2016/10/14 877 885 876 885 500
2016/10/13 889 889 889 889 500
2016/10/12 873 889 873 889 1,700
2016/10/11 882 895 872 872 2,600
2016/10/07 871 884 870 884 1,600
2016/10/06 866 874 866 874 500
2016/10/05 866 870 866 866 1,100
2016/10/04 871 871 866 866 400
2016/10/03 866 869 866 869 200
2016/09/30 872 872 860 863 2,100
2016/09/28 861 870 861 870 400
2016/09/27 868 870 868 870 1,100
2016/09/26 868 868 868 868 200
2016/09/23 868 868 868 868 900
2016/09/16 865 867 865 866 400
2016/09/15 866 868 866 868 1,600
2016/09/14 870 871 870 871 600
2016/09/13 880 880 870 870 1,300
2016/09/12 870 880 870 880 800
2016/09/09 865 880 865 880 2,700
2016/09/08 865 865 865 865 600
2016/09/07 865 865 865 865 200
2016/09/05 864 872 864 864 700
2016/09/02 864 864 864 864 100
2016/09/01 859 864 859 864 2,200
2016/08/29 872 872 872 872 100
2016/08/26 876 885 863 885 3,300
2016/08/25 877 877 876 876 300
2016/08/24 867 885 867 875 400
2016/08/19 882 882 882 882 100
2016/08/16 882 882 882 882 100
2016/08/15 886 886 882 882 400
2016/08/12 885 886 885 885 300
2016/08/10 885 885 870 870 2,000
2016/08/09 915 915 875 900 600
2016/08/08 920 920 915 915 200
2016/08/03 885 920 885 920 900
2016/08/02 905 905 891 891 300
2016/08/01 900 905 900 905 300
2016/07/29 900 900 895 900 800
2016/07/27 876 885 876 885 300
2016/07/26 870 875 870 875 400
2016/07/25 863 870 863 870 300
2016/07/22 855 863 855 863 200
2016/07/21 851 857 851 857 1,500
2016/07/20 850 865 850 865 1,500
2016/07/19 850 851 848 848 4,500
2016/07/15 845 845 845 845 300
2016/07/14 842 865 840 840 1,600
2016/07/13 870 870 865 865 300
2016/07/12 888 898 869 869 1,500
2016/07/11 888 888 887 888 600
2016/07/08 860 895 860 886 600
2016/07/07 874 875 845 875 5,600
2016/07/06 868 871 857 868 3,500
2016/07/05 865 870 865 870 600
2016/07/04 870 870 869 869 400
2016/07/01 900 900 889 890 500
2016/06/30 860 905 857 905 1,400
2016/06/29 850 857 850 857 500
2016/06/28 847 847 847 847 200
2016/06/27 847 858 847 847 5,400
2016/06/24 970 970 825 847 8,400
2016/06/23 948 957 935 940 2,700
2016/06/22 957 957 956 957 1,700
2016/06/21 983 983 956 965 2,800
2016/06/20 970 980 970 979 1,000
2016/06/17 970 980 970 980 400
2016/06/16 992 1,000 980 1,000 800
2016/06/15 990 1,043 990 1,015 2,300
2016/06/14 1,015 1,017 999 999 6,600
2016/06/13 1,028 1,054 1,011 1,054 4,200
2016/06/10 1,025 1,058 1,019 1,058 900
2016/06/08 1,030 1,030 1,026 1,030 300
2016/06/07 1,030 1,035 1,018 1,018 700
2016/06/06 1,013 1,030 1,013 1,030 600
2016/06/03 1,030 1,030 1,026 1,026 800
2016/06/02 1,036 1,036 1,036 1,036 700
2016/06/01 1,042 1,050 1,037 1,037 800
2016/05/31 1,049 1,049 1,039 1,042 300
2016/05/30 1,038 1,073 1,037 1,073 1,400
2016/05/27 1,050 1,051 1,050 1,050 1,000
2016/05/26 1,050 1,050 1,050 1,050 400
2016/05/25 1,049 1,049 1,049 1,049 100
2016/05/24 1,036 1,037 1,036 1,037 800
2016/05/23 1,049 1,049 1,049 1,049 500
2016/05/20 1,057 1,059 1,031 1,049 1,300
2016/05/18 1,052 1,052 1,050 1,050 800
2016/05/17 1,045 1,061 1,040 1,060 2,500
2016/05/16 1,020 1,045 1,000 1,045 5,300
2016/05/13 1,135 1,135 1,002 1,020 9,700
2016/05/12 1,136 1,140 1,136 1,139 400
2016/05/11 1,148 1,148 1,145 1,145 800
2016/05/10 1,165 1,165 1,148 1,148 800
2016/05/09 1,145 1,145 1,145 1,145 300
2016/05/06 1,180 1,180 1,131 1,131 800
2016/05/02 1,151 1,180 1,114 1,180 3,300
2016/04/28 1,158 1,175 1,151 1,151 1,400
2016/04/27 1,189 1,189 1,146 1,160 1,600
2016/04/26 1,150 1,159 1,150 1,159 300
2016/04/25 1,160 1,160 1,160 1,160 600
2016/04/22 1,160 1,160 1,141 1,160 300
2016/04/21 1,172 1,175 1,160 1,160 800
2016/04/20 1,140 1,169 1,139 1,160 2,800
2016/04/19 1,135 1,135 1,135 1,135 200
2016/04/18 1,116 1,138 1,116 1,138 400
2016/04/15 1,140 1,140 1,125 1,125 600
2016/04/14 1,120 1,135 1,120 1,135 400
2016/04/13 1,104 1,118 1,104 1,118 700
2016/04/12 1,103 1,104 1,103 1,104 1,400
2016/04/11 1,110 1,110 1,102 1,109 600
2016/04/08 1,110 1,111 1,110 1,110 400
2016/04/07 1,119 1,119 1,119 1,119 100
2016/04/06 1,137 1,137 1,119 1,119 3,300
2016/04/05 1,138 1,138 1,138 1,138 500
2016/04/04 1,178 1,179 1,132 1,132 2,500
2016/04/01 1,126 1,150 1,090 1,119 2,900
2016/03/31 1,146 1,148 1,145 1,145 900
2016/03/30 1,158 1,175 1,158 1,158 900
2016/03/29 1,165 1,168 1,158 1,158 700
2016/03/28 1,174 1,174 1,165 1,165 600
2016/03/25 1,151 1,179 1,151 1,164 900
2016/03/24 1,152 1,152 1,151 1,151 400
2016/03/23 1,166 1,166 1,160 1,160 1,000
2016/03/22 1,170 1,170 1,170 1,170 900
2016/03/18 1,190 1,190 1,165 1,165 1,000
2016/03/17 1,199 1,199 1,198 1,198 300
2016/03/16 1,179 1,179 1,166 1,168 3,400
2016/03/15 1,202 1,202 1,181 1,191 3,000
2016/03/14 1,199 1,228 1,180 1,200 11,900
2016/03/11 1,080 1,145 1,080 1,145 5,100
2016/03/10 1,089 1,096 1,089 1,096 1,600
2016/03/09 1,089 1,090 1,086 1,089 1,100
2016/03/08 1,081 1,093 1,081 1,093 200
2016/03/07 1,051 1,051 1,051 1,051 100
2016/03/04 1,050 1,051 1,050 1,051 500
2016/03/03 1,065 1,065 1,062 1,062 500
2016/03/02 1,030 1,097 1,030 1,075 4,000
2016/02/29 1,024 1,024 1,024 1,024 1,400
2016/02/26 1,023 1,024 1,023 1,024 2,200
2016/02/25 1,023 1,023 1,023 1,023 800
2016/02/24 1,006 1,023 1,005 1,023 800
2016/02/23 1,013 1,017 1,005 1,006 1,300
2016/02/22 1,014 1,014 1,014 1,014 100
2016/02/19 987 988 985 985 2,200
2016/02/18 1,022 1,022 980 986 5,900
2016/02/17 990 1,000 990 999 400
2016/02/16 1,009 1,009 966 981 600
2016/02/15 1,000 1,000 1,000 1,000 200
2016/02/12 985 985 963 965 3,400
2016/02/10 1,050 1,060 1,003 1,028 8,300
2016/02/09 1,066 1,066 1,050 1,050 2,400
2016/02/08 1,095 1,115 1,085 1,090 700
2016/02/05 1,075 1,108 1,060 1,108 3,700
2016/02/04 1,110 1,110 1,042 1,080 8,200
2016/02/03 1,154 1,154 1,154 1,154 600
2016/02/02 1,140 1,154 1,140 1,154 600
2016/02/01 1,130 1,140 1,129 1,140 2,200
2016/01/29 1,120 1,120 1,106 1,106 400
2016/01/28 1,090 1,120 1,090 1,120 1,400
2016/01/27 1,090 1,090 1,082 1,090 2,200
2016/01/26 1,093 1,093 1,081 1,084 1,800
2016/01/25 1,098 1,102 1,090 1,093 5,700
2016/01/22 1,064 1,121 1,064 1,090 6,500
2016/01/21 1,119 1,119 1,091 1,091 2,300
2016/01/20 1,127 1,127 1,120 1,120 3,400
2016/01/19 1,130 1,130 1,121 1,121 1,900
2016/01/18 1,133 1,186 1,123 1,125 10,600
2016/01/15 1,192 1,218 1,186 1,186 1,300
2016/01/14 1,220 1,225 1,175 1,192 8,000
2016/01/13 1,221 1,233 1,218 1,230 2,900
2016/01/12 1,238 1,250 1,221 1,229 4,400
2016/01/08 1,226 1,238 1,226 1,238 1,800
2016/01/07 1,238 1,245 1,236 1,238 2,300
2016/01/06 1,261 1,261 1,240 1,250 3,100
2016/01/05 1,261 1,270 1,260 1,262 800
2016/01/04 1,260 1,274 1,260 1,270 5,200

このページの先頭へ