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
2021/12/30 462 463 461 461 2,300
2021/12/29 463 463 458 462 700
2021/12/28 460 464 453 459 4,800
2021/12/27 464 468 459 468 1,100
2021/12/24 471 472 460 463 3,300
2021/12/23 472 472 471 471 500
2021/12/22 472 472 470 472 900
2021/12/21 469 474 469 474 19,100
2021/12/20 479 479 456 467 5,500
2021/12/17 473 479 473 478 600
2021/12/16 477 487 471 478 3,000
2021/12/15 469 475 469 471 700
2021/12/14 475 477 473 474 1,000
2021/12/13 476 514 468 476 23,400
2021/12/10 476 482 470 471 10,000
2021/12/09 468 482 468 480 4,500
2021/12/08 476 480 463 467 6,800
2021/12/07 481 483 473 474 2,800
2021/12/06 471 479 471 477 600
2021/12/03 471 471 469 469 1,100
2021/12/02 471 481 471 471 1,800
2021/12/01 483 492 449 479 38,200
2021/11/30 492 513 492 499 7,400
2021/11/29 474 501 469 501 3,900
2021/11/26 503 511 500 500 2,500
2021/11/25 507 517 492 503 12,200
2021/11/24 459 491 458 491 34,800
2021/11/22 500 500 451 451 43,100
2021/11/19 507 510 502 502 1,300
2021/11/18 506 518 506 510 1,000
2021/11/17 512 513 503 511 2,700
2021/11/16 509 515 508 514 900
2021/11/15 500 515 500 505 5,600
2021/11/12 487 508 465 499 10,700
2021/11/11 528 528 518 520 1,700
2021/11/10 533 545 528 528 2,100
2021/11/09 521 539 521 539 4,500
2021/11/08 525 525 522 522 700
2021/11/05 519 528 518 518 1,900
2021/11/04 528 530 519 519 1,200
2021/11/02 523 530 520 528 3,800
2021/11/01 506 524 505 524 4,900
2021/10/29 514 520 507 507 4,300
2021/10/28 517 527 516 524 7,700
2021/10/27 527 530 514 525 5,800
2021/10/26 563 563 510 525 22,400
2021/10/25 620 620 530 544 85,600
2021/10/22 530 627 525 620 71,600
2021/10/21 518 527 518 527 3,500
2021/10/20 508 519 508 515 4,300
2021/10/19 511 518 508 518 1,400
2021/10/18 510 512 506 511 3,200
2021/10/15 508 508 501 505 1,100
2021/10/14 492 511 492 511 300
2021/10/13 514 514 497 497 6,700
2021/10/12 490 490 490 490 100
2021/10/08 497 497 481 490 1,000
2021/10/07 485 486 481 481 400
2021/10/06 487 487 482 483 21,100
2021/10/05 482 489 481 482 1,700
2021/10/04 490 515 455 483 32,000
2021/10/01 518 518 495 495 2,100
2021/09/30 508 519 508 510 1,000
2021/09/29 524 524 507 507 1,000
2021/09/27 510 520 510 513 9,900
2021/09/24 521 521 510 510 1,300
2021/09/22 504 521 504 521 1,000
2021/09/21 506 512 506 512 1,100
2021/09/17 511 524 490 507 7,900
2021/09/16 515 515 510 510 1,400
2021/09/15 511 514 511 514 500
2021/09/14 509 510 509 510 200
2021/09/13 511 517 505 517 1,800
2021/09/10 516 516 516 516 300
2021/09/09 508 526 508 516 1,400
2021/09/08 510 515 508 508 400
2021/09/07 519 520 507 509 3,100
2021/09/06 544 544 520 528 8,900
2021/09/03 530 535 530 534 2,700
2021/09/02 518 561 509 533 7,400
2021/09/01 510 522 510 518 1,200
2021/08/31 509 510 509 510 400
2021/08/30 517 517 507 507 16,100
2021/08/27 509 529 509 512 2,500
2021/08/26 512 523 510 523 1,700
2021/08/25 504 512 504 512 500
2021/08/24 485 505 483 504 3,400
2021/08/23 498 498 486 489 1,200
2021/08/20 490 494 490 494 400
2021/08/19 490 490 490 490 1,400
2021/08/18 490 496 490 496 200
2021/08/17 498 498 494 496 1,200
2021/08/16 495 503 495 503 800
2021/08/13 508 508 496 508 2,500
2021/08/12 513 513 505 505 4,800
2021/08/11 514 521 505 505 2,800
2021/08/10 520 539 508 508 3,900
2021/08/06 532 532 509 515 1,400
2021/08/05 526 543 521 527 2,500
2021/08/04 550 573 535 546 6,400
2021/08/03 545 555 531 535 4,800
2021/08/02 540 570 539 555 8,100
2021/07/30 533 543 529 530 3,200
2021/07/29 526 533 526 533 900
2021/07/28 518 526 516 521 1,600
2021/07/27 512 514 510 514 1,000
2021/07/26 500 519 500 515 3,500
2021/07/21 512 512 504 504 1,300
2021/07/20 509 509 504 504 2,200
2021/07/19 513 513 511 512 700
2021/07/16 534 534 520 520 1,400
2021/07/15 537 537 524 524 2,400
2021/07/14 525 525 523 524 1,200
2021/07/13 543 543 524 525 2,100
2021/07/12 560 560 523 523 3,000
2021/07/09 520 521 514 520 1,700
2021/07/08 521 537 518 523 2,100
2021/07/07 520 520 515 518 1,100
2021/07/06 525 529 519 521 5,200
2021/07/05 527 527 515 523 2,800
2021/07/02 519 527 512 527 2,400
2021/07/01 539 539 518 518 5,000
2021/06/30 549 549 539 539 900
2021/06/29 550 556 535 539 2,700
2021/06/28 528 551 528 540 2,800
2021/06/25 522 535 518 525 6,000
2021/06/24 550 553 518 521 9,500
2021/06/23 558 563 550 550 3,700
2021/06/22 551 580 544 552 12,900
2021/06/21 547 556 535 541 9,200
2021/06/18 570 592 569 577 8,500
2021/06/17 565 596 565 586 9,800
2021/06/16 570 575 562 565 6,400
2021/06/15 574 586 564 566 7,300
2021/06/14 570 578 556 564 12,300
2021/06/11 563 595 543 560 28,500
2021/06/10 580 582 561 564 15,700
2021/06/09 572 630 555 587 94,500
2021/06/08 655 675 583 586 269,500
2021/06/07 535 625 528 625 193,200
2021/06/04 530 585 525 525 47,000
2021/06/03 543 543 523 530 12,900
2021/06/02 567 567 536 553 39,600
2021/06/01 641 646 547 585 189,100
2021/05/31 507 601 480 601 295,200
2021/05/28 502 510 501 501 1,400
2021/05/27 508 514 501 501 6,100
2021/05/26 526 526 502 508 6,900
2021/05/25 530 545 526 526 12,000
2021/05/24 530 553 516 535 13,900
2021/05/21 493 520 491 510 12,600
2021/05/20 491 509 487 493 13,100
2021/05/19 488 510 484 499 8,800
2021/05/18 489 504 488 493 9,800
2021/05/17 502 502 480 491 10,400
2021/05/14 503 504 487 497 5,800
2021/05/13 523 523 498 507 9,100
2021/05/12 540 544 523 523 17,800
2021/05/11 575 575 537 537 25,900
2021/05/10 603 640 561 585 68,900
2021/05/07 638 638 595 600 33,200
2021/05/06 666 698 612 650 133,200
2021/04/30 761 761 661 676 244,600
2021/04/28 561 661 561 661 107,600
2021/04/27 537 616 522 561 72,700
2021/04/26 520 525 516 516 2,300
2021/04/23 501 549 501 520 9,400
2021/04/22 497 498 497 498 200
2021/04/21 494 497 490 497 1,200
2021/04/20 497 503 497 503 800
2021/04/19 505 505 505 505 100
2021/04/16 508 508 507 507 200
2021/04/15 500 508 500 508 400
2021/04/14 498 509 494 509 8,400
2021/04/13 501 505 501 501 900
2021/04/12 501 507 500 507 3,300
2021/04/09 513 513 501 501 1,000
2021/04/08 502 508 502 508 700
2021/04/07 503 503 503 503 100
2021/04/06 501 513 501 513 900
2021/04/05 507 511 500 501 900
2021/04/02 515 515 503 503 2,400
2021/04/01 512 512 501 502 1,100
2021/03/30 514 514 509 514 700
2021/03/29 514 514 514 514 200
2021/03/26 500 540 500 510 2,600
2021/03/25 508 518 501 501 4,100
2021/03/24 545 545 508 508 2,900
2021/03/23 532 575 532 545 11,600
2021/03/22 520 525 510 521 2,100
2021/03/19 504 520 504 520 4,700
2021/03/18 500 505 500 505 1,700
2021/03/17 499 501 499 500 1,400
2021/03/16 499 500 491 500 1,300
2021/03/15 499 500 499 499 1,100
2021/03/12 491 502 485 499 1,400
2021/03/11 485 499 485 499 1,800
2021/03/10 488 488 488 488 100
2021/03/09 488 488 488 488 100
2021/03/08 487 488 487 488 200
2021/03/05 497 497 488 495 700
2021/03/04 488 488 488 488 100
2021/03/02 498 498 498 498 100
2021/02/26 485 499 482 499 400
2021/02/25 504 504 500 500 1,000
2021/02/24 496 504 494 500 1,600
2021/02/22 492 494 492 494 700
2021/02/19 488 488 488 488 200
2021/02/18 499 504 490 490 1,700
2021/02/17 500 500 490 497 2,600
2021/02/16 476 476 476 476 300
2021/02/15 486 492 482 482 800
2021/02/12 484 494 484 490 1,600
2021/02/10 490 496 480 484 4,800
2021/02/09 495 495 490 490 3,400
2021/02/08 500 512 495 495 2,900
2021/02/05 493 503 493 496 3,500
2021/02/04 481 483 481 483 200
2021/02/02 483 489 483 489 200
2021/01/28 486 491 470 486 2,800
2021/01/27 497 497 477 483 2,400
2021/01/26 498 498 498 498 100
2021/01/25 496 496 496 496 600
2021/01/22 495 496 495 496 300
2021/01/21 487 487 487 487 300
2021/01/20 483 487 483 487 500
2021/01/19 499 499 499 499 1,500
2021/01/18 499 499 491 493 1,900
2021/01/15 476 485 469 480 2,100
2021/01/14 480 480 471 476 3,400
2021/01/13 475 493 470 493 1,700
2021/01/12 486 501 470 478 4,300
2021/01/08 499 509 486 486 2,100
2021/01/07 464 501 464 498 3,600
2021/01/06 470 480 464 464 3,000
2021/01/05 478 481 467 467 2,100
2021/01/04 480 480 480 480 300

このページの先頭へ