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
2017/12/29 1,593 1,593 1,565 1,565 2,200
2017/12/28 1,565 1,593 1,565 1,593 600
2017/12/27 1,559 1,559 1,559 1,559 200
2017/12/26 1,560 1,561 1,525 1,525 3,900
2017/12/25 1,556 1,560 1,555 1,560 1,000
2017/12/22 1,529 1,597 1,529 1,555 600
2017/12/21 1,590 1,605 1,525 1,545 13,400
2017/12/20 1,550 1,570 1,550 1,570 1,500
2017/12/19 1,500 1,549 1,499 1,509 8,800
2017/12/18 1,520 1,560 1,520 1,560 400
2017/12/15 1,508 1,515 1,508 1,515 1,000
2017/12/14 1,553 1,555 1,548 1,548 700
2017/12/13 1,542 1,555 1,489 1,555 3,500
2017/12/12 1,589 1,589 1,589 1,589 1,400
2017/12/11 1,597 1,597 1,594 1,594 300
2017/12/07 1,534 1,598 1,534 1,598 500
2017/12/04 1,599 1,599 1,599 1,599 100
2017/12/01 1,540 1,600 1,507 1,600 900
2017/11/30 1,540 1,540 1,540 1,540 5,100
2017/11/29 1,519 1,541 1,519 1,541 2,600
2017/11/28 1,510 1,519 1,501 1,519 1,300
2017/11/27 1,495 1,540 1,487 1,540 2,200
2017/11/24 1,480 1,530 1,480 1,530 2,000
2017/11/22 1,480 1,480 1,480 1,480 300
2017/11/20 1,520 1,520 1,520 1,520 200
2017/11/17 1,515 1,520 1,492 1,520 500
2017/11/16 1,455 1,555 1,455 1,555 800
2017/11/15 1,486 1,510 1,484 1,485 2,300
2017/11/14 1,526 1,526 1,525 1,525 800
2017/11/13 1,594 1,594 1,554 1,558 1,400
2017/11/10 1,550 1,586 1,515 1,546 800
2017/11/09 1,556 1,560 1,551 1,551 1,300
2017/11/08 1,607 1,607 1,553 1,553 1,500
2017/11/07 1,604 1,611 1,604 1,611 400
2017/11/06 1,598 1,660 1,598 1,660 2,900
2017/11/02 1,522 1,598 1,522 1,572 2,300
2017/11/01 1,460 1,625 1,460 1,548 6,500
2017/10/31 1,448 1,460 1,448 1,460 1,200
2017/10/30 1,443 1,443 1,443 1,443 100
2017/10/26 1,413 1,413 1,413 1,413 100
2017/10/25 1,409 1,412 1,409 1,412 400
2017/10/24 1,405 1,420 1,403 1,408 1,000
2017/10/23 1,404 1,405 1,404 1,405 300
2017/10/20 1,429 1,429 1,400 1,401 1,400
2017/10/19 1,405 1,406 1,405 1,406 500
2017/10/17 1,407 1,417 1,407 1,417 1,000
2017/10/13 1,421 1,437 1,407 1,437 900
2017/10/11 1,418 1,418 1,418 1,418 200
2017/10/10 1,424 1,424 1,424 1,424 200
2017/10/06 1,447 1,453 1,420 1,450 2,600
2017/10/05 1,424 1,428 1,424 1,428 400
2017/10/04 1,416 1,424 1,416 1,424 400
2017/10/03 1,400 1,415 1,400 1,415 300
2017/10/02 1,400 1,400 1,399 1,400 700
2017/09/29 1,400 1,400 1,370 1,400 5,200
2017/09/28 1,426 1,426 1,404 1,404 2,100
2017/09/27 1,373 1,418 1,373 1,418 700
2017/09/26 1,403 1,403 1,403 1,403 200
2017/09/22 1,440 1,440 1,401 1,402 1,300
2017/09/21 1,447 1,447 1,440 1,446 3,500
2017/09/20 1,375 1,399 1,369 1,387 5,800
2017/09/19 1,348 1,349 1,315 1,315 1,700
2017/09/15 1,300 1,320 1,300 1,320 2,600
2017/09/14 1,271 1,295 1,271 1,279 1,200
2017/09/13 1,277 1,277 1,277 1,277 500
2017/09/12 1,291 1,291 1,268 1,270 1,700
2017/09/11 1,270 1,280 1,270 1,280 1,000
2017/09/08 1,292 1,292 1,269 1,270 1,200
2017/09/07 1,298 1,298 1,268 1,268 600
2017/09/06 1,225 1,250 1,225 1,250 1,400
2017/09/05 1,289 1,295 1,234 1,234 3,900
2017/09/04 1,239 1,260 1,239 1,248 3,300
2017/09/01 1,182 1,196 1,182 1,187 8,300
2017/08/31 1,209 1,214 1,209 1,212 1,800
2017/08/30 1,269 1,270 1,209 1,209 2,300
2017/08/29 1,250 1,264 1,250 1,250 2,400
2017/08/28 1,228 1,250 1,228 1,250 1,100
2017/08/25 1,171 1,200 1,171 1,200 1,100
2017/08/24 1,167 1,170 1,167 1,170 2,100
2017/08/23 1,160 1,160 1,132 1,133 700
2017/08/22 1,150 1,160 1,131 1,131 1,200
2017/08/21 1,149 1,149 1,149 1,149 600
2017/08/18 1,135 1,135 1,113 1,130 5,900
2017/08/17 1,129 1,129 1,129 1,129 100
2017/08/16 1,101 1,158 1,101 1,129 1,700
2017/08/14 1,104 1,119 1,101 1,102 1,300
2017/08/10 1,136 1,138 1,105 1,113 6,100
2017/08/09 1,123 1,126 1,106 1,106 800
2017/08/08 1,129 1,129 1,125 1,125 600
2017/08/07 1,103 1,116 1,103 1,116 600
2017/08/04 1,105 1,105 1,103 1,103 1,000
2017/08/03 1,106 1,137 1,106 1,135 9,300
2017/08/02 1,101 1,120 1,080 1,106 900
2017/08/01 1,102 1,102 1,102 1,102 200
2017/07/31 1,110 1,112 1,110 1,110 1,100
2017/07/27 1,106 1,133 1,103 1,106 2,000
2017/07/26 1,144 1,144 1,119 1,122 600
2017/07/25 1,145 1,148 1,115 1,117 2,200
2017/07/24 1,141 1,145 1,141 1,145 200
2017/07/21 1,144 1,144 1,112 1,112 1,400
2017/07/20 1,125 1,125 1,125 1,125 100
2017/07/19 1,122 1,125 1,119 1,125 800
2017/07/18 1,121 1,139 1,121 1,139 700
2017/07/14 1,123 1,144 1,110 1,144 600
2017/07/13 1,139 1,145 1,139 1,145 500
2017/07/12 1,148 1,148 1,118 1,143 1,100
2017/07/11 1,094 1,149 1,094 1,149 900
2017/07/10 1,112 1,116 1,112 1,115 300
2017/07/07 1,082 1,088 1,080 1,082 1,200
2017/07/05 1,081 1,083 1,080 1,080 1,700
2017/07/04 1,095 1,100 1,095 1,100 900
2017/07/03 1,118 1,146 1,082 1,100 6,200
2017/06/30 1,071 1,107 1,070 1,107 3,300
2017/06/29 1,111 1,120 1,086 1,086 5,700
2017/06/28 1,142 1,142 1,100 1,111 2,900
2017/06/27 1,153 1,153 1,150 1,153 1,600
2017/06/26 1,185 1,185 1,165 1,179 1,000
2017/06/23 1,245 1,250 1,186 1,186 5,300
2017/06/22 1,250 1,250 1,164 1,224 16,400
2017/06/21 1,175 1,355 1,171 1,240 113,500
2017/06/20 1,070 1,145 1,070 1,145 13,800
2017/06/19 995 995 994 995 1,900
2017/06/16 982 995 978 995 1,000
2017/06/15 982 982 979 979 700
2017/06/14 982 982 982 982 500
2017/06/13 1,012 1,012 1,012 1,012 1,100
2017/06/09 1,013 1,013 1,012 1,013 300
2017/06/07 984 984 984 984 200
2017/06/06 990 990 990 990 100
2017/06/05 1,004 1,004 990 990 200
2017/06/02 986 1,004 985 1,004 300
2017/06/01 988 988 988 988 100
2017/05/31 990 990 987 988 700
2017/05/30 992 1,020 992 1,020 1,200
2017/05/29 990 990 990 990 100
2017/05/26 988 1,000 988 1,000 500
2017/05/25 999 1,009 992 1,009 2,100
2017/05/22 992 992 992 992 300
2017/05/19 984 987 984 987 400
2017/05/18 990 990 984 984 500
2017/05/17 981 994 981 994 3,100
2017/05/16 1,000 1,000 981 981 1,700
2017/05/15 993 994 993 994 600
2017/05/12 1,000 1,000 1,000 1,000 200
2017/05/11 989 1,000 989 1,000 1,800
2017/05/10 988 989 988 989 1,000
2017/05/09 976 980 976 980 500
2017/05/08 976 976 976 976 2,100
2017/05/02 961 962 961 962 200
2017/04/27 967 967 967 967 1,100
2017/04/26 955 974 955 967 2,000
2017/04/25 955 955 955 955 100
2017/04/20 952 952 952 952 200
2017/04/19 952 952 952 952 100
2017/04/18 974 974 974 974 200
2017/04/17 976 976 976 976 200
2017/04/14 950 950 950 950 100
2017/04/13 947 950 947 950 600
2017/04/12 957 957 957 957 700
2017/04/11 964 964 964 964 100
2017/04/10 954 956 954 956 200
2017/04/07 950 979 950 956 400
2017/04/06 965 965 950 950 600
2017/04/05 971 971 971 971 100
2017/04/04 980 980 971 971 1,900
2017/04/03 980 980 980 980 300
2017/03/31 985 985 985 985 300
2017/03/30 985 995 980 985 1,200
2017/03/28 985 1,001 985 1,001 600
2017/03/27 985 985 985 985 100
2017/03/24 983 983 983 983 200
2017/03/23 982 982 982 982 100
2017/03/22 985 987 985 986 1,100
2017/03/21 991 991 991 991 100
2017/03/17 994 994 994 994 200
2017/03/16 991 995 991 995 1,200
2017/03/15 1,006 1,006 998 998 2,300
2017/03/14 1,015 1,015 1,007 1,007 200
2017/03/13 1,006 1,008 1,006 1,006 2,200
2017/03/10 1,007 1,007 1,000 1,006 1,400
2017/03/09 1,009 1,012 1,009 1,012 200
2017/03/08 1,017 1,017 1,006 1,006 300
2017/03/07 1,018 1,028 1,013 1,019 700
2017/03/06 1,006 1,017 1,006 1,011 400
2017/03/03 1,015 1,015 1,015 1,015 100
2017/03/02 1,017 1,017 1,006 1,015 800
2017/03/01 1,004 1,004 1,004 1,004 100
2017/02/28 1,018 1,018 1,014 1,018 1,200
2017/02/27 1,000 1,018 1,000 1,018 300
2017/02/24 999 1,000 999 1,000 800
2017/02/23 1,006 1,014 999 999 1,400
2017/02/22 1,003 1,006 999 1,006 1,500
2017/02/21 1,015 1,015 1,003 1,005 800
2017/02/20 1,004 1,019 1,004 1,010 10,600
2017/02/17 1,001 1,004 1,001 1,003 600
2017/02/16 1,024 1,024 1,024 1,024 300
2017/02/15 1,000 1,025 1,000 1,025 700
2017/02/14 1,028 1,028 1,000 1,000 2,700
2017/02/13 1,001 1,038 1,001 1,038 900
2017/02/10 998 1,001 997 1,001 400
2017/02/09 1,010 1,010 997 997 1,100
2017/02/07 1,019 1,019 1,004 1,010 1,600
2017/02/06 1,020 1,020 1,005 1,019 1,700
2017/02/03 1,020 1,020 1,020 1,020 1,200
2017/02/02 1,024 1,024 1,010 1,021 700
2017/02/01 1,003 1,025 1,000 1,000 3,200
2017/01/31 1,030 1,030 1,000 1,000 3,300
2017/01/30 977 1,000 977 1,000 2,100
2017/01/27 989 989 971 971 2,000
2017/01/26 972 985 972 985 1,100
2017/01/25 970 971 970 971 800
2017/01/24 973 973 970 970 800
2017/01/23 968 972 968 972 1,000
2017/01/20 969 969 968 968 200
2017/01/19 959 960 959 960 600
2017/01/18 958 966 958 965 1,200
2017/01/17 967 967 966 966 700
2017/01/16 965 967 965 967 500
2017/01/13 960 968 960 965 3,300
2017/01/12 948 950 947 950 400
2017/01/11 946 948 946 948 700
2017/01/10 951 951 944 944 500
2017/01/06 949 949 949 949 1,000
2017/01/05 950 958 950 958 1,200
2017/01/04 975 975 955 955 800

このページの先頭へ