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
2019/12/30 800 806 794 794 3,700
2019/12/27 804 804 792 794 2,100
2019/12/26 796 801 795 797 5,800
2019/12/25 800 808 797 799 18,100
2019/12/24 801 808 799 800 3,000
2019/12/23 803 814 800 802 20,100
2019/12/20 806 813 806 811 500
2019/12/19 814 817 810 810 2,100
2019/12/18 816 818 815 815 5,200
2019/12/17 821 821 816 816 5,500
2019/12/16 821 833 799 821 22,500
2019/12/13 832 833 810 812 21,900
2019/12/12 820 845 814 825 24,100
2019/12/11 812 824 795 824 15,800
2019/12/10 795 810 762 808 45,400
2019/12/09 801 805 793 797 10,100
2019/12/06 814 814 800 801 9,000
2019/12/05 808 811 802 802 5,700
2019/12/04 806 807 800 801 5,900
2019/12/03 798 812 797 812 8,400
2019/12/02 810 813 800 803 14,200
2019/11/29 812 812 804 810 12,900
2019/11/28 811 822 810 814 8,000
2019/11/27 806 816 806 816 4,400
2019/11/26 811 817 811 811 3,800
2019/11/25 820 820 811 811 6,600
2019/11/22 819 823 805 820 5,200
2019/11/21 826 827 793 819 24,900
2019/11/20 833 838 824 828 19,500
2019/11/19 830 834 815 823 65,100
2019/11/18 856 857 795 819 256,300
2019/11/15 931 931 931 931 1,600
2019/11/14 1,240 1,241 1,202 1,231 2,600
2019/11/13 1,219 1,253 1,219 1,253 400
2019/11/12 1,205 1,219 1,175 1,219 600
2019/11/11 1,205 1,235 1,205 1,205 700
2019/11/08 1,227 1,250 1,204 1,204 5,400
2019/11/07 1,228 1,228 1,220 1,220 200
2019/11/06 1,221 1,221 1,198 1,198 2,700
2019/11/05 1,224 1,227 1,220 1,221 1,300
2019/10/31 1,207 1,225 1,207 1,225 1,100
2019/10/30 1,207 1,207 1,207 1,207 100
2019/10/28 1,154 1,192 1,154 1,192 4,100
2019/10/25 1,144 1,184 1,144 1,184 1,300
2019/10/24 1,159 1,174 1,159 1,174 900
2019/10/18 1,156 1,157 1,156 1,157 500
2019/10/17 1,140 1,155 1,125 1,144 700
2019/10/16 1,160 1,160 1,115 1,115 600
2019/10/15 1,139 1,139 1,139 1,139 200
2019/10/11 1,130 1,130 1,130 1,130 100
2019/10/09 1,172 1,172 1,139 1,145 1,800
2019/10/08 1,159 1,189 1,159 1,172 500
2019/10/04 1,193 1,193 1,189 1,189 300
2019/10/03 1,197 1,197 1,173 1,193 400
2019/10/02 1,171 1,204 1,170 1,204 1,300
2019/10/01 1,210 1,231 1,179 1,231 800
2019/09/30 1,240 1,240 1,240 1,240 200
2019/09/27 1,230 1,247 1,230 1,247 300
2019/09/25 1,230 1,230 1,230 1,230 200
2019/09/24 1,220 1,230 1,219 1,230 500
2019/09/20 1,210 1,220 1,210 1,220 1,200
2019/09/19 1,178 1,215 1,178 1,215 600
2019/09/12 1,208 1,208 1,178 1,178 400
2019/09/11 1,219 1,219 1,168 1,180 2,500
2019/09/10 1,177 1,250 1,141 1,243 2,900
2019/09/06 1,185 1,207 1,185 1,207 200
2019/09/05 1,215 1,215 1,215 1,215 100
2019/09/04 1,169 1,169 1,169 1,169 300
2019/09/03 1,199 1,199 1,199 1,199 400
2019/09/02 1,146 1,146 1,146 1,146 100
2019/08/30 1,176 1,176 1,146 1,146 200
2019/08/29 1,130 1,176 1,130 1,176 900
2019/08/27 1,151 1,151 1,151 1,151 200
2019/08/26 1,174 1,174 1,140 1,170 1,000
2019/08/23 1,173 1,173 1,173 1,173 300
2019/08/22 1,173 1,173 1,173 1,173 100
2019/08/21 1,180 1,180 1,150 1,150 800
2019/08/20 1,164 1,199 1,164 1,189 2,600
2019/08/16 1,203 1,271 1,203 1,241 500
2019/08/15 1,234 1,234 1,200 1,201 1,200
2019/08/14 1,300 1,300 1,220 1,220 2,900
2019/08/13 1,290 1,290 1,262 1,270 1,500
2019/08/09 1,299 1,299 1,299 1,299 100
2019/08/08 1,299 1,299 1,299 1,299 100
2019/08/05 1,300 1,300 1,299 1,299 31,200
2019/08/02 1,300 1,300 1,300 1,300 6,200
2019/07/31 1,300 1,300 1,285 1,300 500
2019/07/29 1,255 1,315 1,255 1,310 1,700
2019/07/26 1,240 1,345 1,240 1,251 2,900
2019/07/25 1,234 1,234 1,229 1,230 1,300
2019/07/22 1,234 1,234 1,234 1,234 500
2019/07/17 1,235 1,235 1,235 1,235 100
2019/07/16 1,235 1,235 1,235 1,235 100
2019/07/11 1,185 1,205 1,185 1,205 200
2019/07/10 1,183 1,205 1,183 1,205 400
2019/07/09 1,226 1,230 1,213 1,213 1,500
2019/07/08 1,250 1,310 1,250 1,256 1,800
2019/07/05 1,289 1,300 1,289 1,300 1,800
2019/07/04 1,294 1,349 1,294 1,349 200
2019/07/03 1,305 1,305 1,275 1,297 300
2019/07/02 1,280 1,310 1,280 1,310 200
2019/07/01 1,310 1,310 1,280 1,310 300
2019/06/26 1,310 1,340 1,310 1,340 200
2019/06/25 1,350 1,350 1,340 1,340 2,600
2019/06/21 1,339 1,369 1,339 1,369 300
2019/06/19 1,421 1,421 1,370 1,399 400
2019/06/18 1,380 1,450 1,380 1,421 3,000
2019/06/12 1,350 1,350 1,350 1,350 100
2019/06/11 1,300 1,320 1,300 1,320 800
2019/06/10 1,260 1,306 1,260 1,306 1,200
2019/06/05 1,350 1,350 1,350 1,350 200
2019/05/28 1,357 1,357 1,357 1,357 200
2019/05/24 1,355 1,355 1,355 1,355 300
2019/05/23 1,355 1,355 1,355 1,355 200
2019/05/21 1,359 1,359 1,359 1,359 4,800
2019/05/20 1,359 1,359 1,359 1,359 200
2019/05/17 1,419 1,419 1,359 1,359 1,200
2019/05/16 1,419 1,419 1,419 1,419 100
2019/05/15 1,430 1,449 1,419 1,419 300
2019/05/14 1,430 1,430 1,400 1,430 300
2019/05/13 1,249 1,430 1,249 1,430 1,500
2019/04/25 1,399 1,399 1,370 1,399 400
2019/04/22 1,399 1,399 1,399 1,399 100
2019/04/19 1,325 1,370 1,325 1,370 300
2019/04/16 1,357 1,370 1,357 1,370 700
2019/04/12 1,340 1,400 1,340 1,371 400
2019/04/11 1,405 1,430 1,405 1,430 200
2019/04/10 1,398 1,435 1,373 1,435 800
2019/04/09 1,428 1,429 1,398 1,429 800
2019/04/08 1,398 1,398 1,398 1,398 100
2019/04/04 1,400 1,400 1,400 1,400 200
2019/04/03 1,430 1,430 1,430 1,430 5,300
2019/04/02 1,419 1,450 1,419 1,450 700
2019/04/01 1,429 1,450 1,429 1,449 700
2019/03/29 1,459 1,459 1,399 1,400 10,500
2019/03/28 1,399 1,459 1,399 1,459 200
2019/03/26 1,400 1,400 1,370 1,370 300
2019/03/25 1,469 1,469 1,379 1,432 900
2019/03/22 1,470 1,470 1,470 1,470 36,100
2019/03/20 1,420 1,475 1,420 1,475 600
2019/03/19 1,370 1,450 1,370 1,400 600
2019/03/18 1,340 1,430 1,340 1,400 1,000
2019/03/15 1,400 1,499 1,400 1,490 1,000
2019/03/14 1,400 1,400 1,400 1,400 100
2019/03/11 1,409 1,409 1,379 1,400 400
2019/03/07 1,427 1,427 1,427 1,427 100
2019/03/06 1,486 1,487 1,426 1,487 1,000
2019/03/05 1,438 1,486 1,438 1,486 200
2019/03/04 1,465 1,468 1,408 1,468 400
2019/03/01 1,389 1,495 1,369 1,495 1,600
2019/02/27 1,450 1,480 1,365 1,399 3,700
2019/02/26 1,341 1,480 1,324 1,480 3,300
2019/02/25 1,320 1,405 1,319 1,332 5,100
2019/02/22 1,315 1,320 1,315 1,320 1,200
2019/02/21 1,300 1,314 1,280 1,314 8,100
2019/02/20 1,254 1,309 1,254 1,309 3,700
2019/02/19 1,296 1,347 1,250 1,312 15,300
2019/02/18 1,211 1,220 1,151 1,180 3,000
2019/02/15 1,001 1,211 1,001 1,211 6,700
2019/02/14 987 1,001 987 1,001 900
2019/02/13 960 988 957 988 4,400
2019/02/12 965 968 952 968 2,200
2019/02/07 967 968 960 965 31,800
2019/02/06 964 967 962 967 500
2019/02/05 926 950 926 950 1,600
2019/02/04 978 978 978 978 100
2019/01/30 969 970 968 969 3,400
2019/01/29 958 964 958 963 400
2019/01/28 979 979 955 958 1,600
2019/01/25 979 979 979 979 600
2019/01/24 982 982 971 979 900
2019/01/23 966 981 966 981 600
2019/01/22 981 981 979 981 1,700
2019/01/21 960 985 960 981 1,300
2019/01/18 971 971 971 971 800
2019/01/17 998 1,000 970 971 800
2019/01/16 989 998 985 998 1,000
2019/01/11 987 990 987 990 300
2019/01/10 1,020 1,030 1,003 1,004 1,800
2019/01/09 1,100 1,134 995 1,050 6,100
2019/01/08 921 1,053 921 1,053 10,500
2019/01/07 916 919 896 903 1,100

このページの先頭へ