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 |
---|---|---|---|---|---|
2022/12/30 | 747 | 747 | 717 | 732 | 500 |
2022/12/29 | 685 | 747 | 685 | 747 | 2,600 |
2022/12/28 | 675 | 695 | 675 | 685 | 600 |
2022/12/27 | 694 | 694 | 694 | 694 | 200 |
2022/12/26 | 710 | 710 | 680 | 685 | 2,300 |
2022/12/23 | 725 | 725 | 725 | 725 | 700 |
2022/12/22 | 725 | 725 | 725 | 725 | 900 |
2022/12/19 | 712 | 726 | 712 | 725 | 1,300 |
2022/12/16 | 735 | 735 | 724 | 724 | 700 |
2022/12/15 | 710 | 726 | 710 | 726 | 1,100 |
2022/12/14 | 709 | 741 | 709 | 740 | 2,500 |
2022/12/13 | 700 | 731 | 700 | 724 | 2,000 |
2022/12/12 | 691 | 694 | 691 | 691 | 500 |
2022/12/09 | 698 | 735 | 692 | 705 | 5,900 |
2022/12/08 | 682 | 682 | 682 | 682 | 200 |
2022/12/07 | 690 | 690 | 690 | 690 | 500 |
2022/12/06 | 716 | 716 | 685 | 690 | 2,700 |
2022/12/05 | 698 | 698 | 698 | 698 | 100 |
2022/12/02 | 698 | 698 | 678 | 678 | 200 |
2022/11/29 | 684 | 731 | 684 | 716 | 600 |
2022/11/28 | 666 | 676 | 666 | 676 | 1,100 |
2022/11/25 | 666 | 666 | 665 | 665 | 200 |
2022/11/24 | 665 | 665 | 657 | 657 | 300 |
2022/11/22 | 675 | 675 | 675 | 675 | 300 |
2022/11/21 | 665 | 665 | 665 | 665 | 100 |
2022/11/17 | 660 | 661 | 660 | 661 | 500 |
2022/11/16 | 660 | 662 | 660 | 660 | 500 |
2022/11/15 | 648 | 677 | 638 | 665 | 1,200 |
2022/11/14 | 680 | 688 | 665 | 678 | 4,400 |
2022/11/11 | 758 | 758 | 674 | 689 | 10,100 |
2022/11/10 | 766 | 800 | 758 | 758 | 3,500 |
2022/11/09 | 730 | 755 | 730 | 751 | 5,300 |
2022/11/08 | 731 | 731 | 731 | 731 | 600 |
2022/11/04 | 716 | 728 | 716 | 728 | 2,700 |
2022/11/01 | 721 | 724 | 721 | 724 | 1,200 |
2022/10/31 | 722 | 722 | 721 | 722 | 2,300 |
2022/10/28 | 695 | 700 | 695 | 700 | 1,200 |
2022/10/27 | 715 | 715 | 715 | 715 | 100 |
2022/10/26 | 695 | 700 | 695 | 700 | 300 |
2022/10/25 | 704 | 704 | 690 | 690 | 700 |
2022/10/21 | 695 | 704 | 695 | 704 | 800 |
2022/10/20 | 675 | 687 | 675 | 687 | 300 |
2022/10/19 | 695 | 695 | 695 | 695 | 100 |
2022/10/18 | 705 | 705 | 684 | 685 | 900 |
2022/10/17 | 695 | 695 | 695 | 695 | 500 |
2022/10/14 | 685 | 693 | 685 | 693 | 2,200 |
2022/10/13 | 685 | 685 | 685 | 685 | 100 |
2022/10/12 | 685 | 685 | 685 | 685 | 100 |
2022/10/11 | 681 | 681 | 681 | 681 | 300 |
2022/10/07 | 687 | 692 | 687 | 687 | 1,800 |
2022/10/05 | 686 | 692 | 686 | 688 | 600 |
2022/10/04 | 690 | 690 | 680 | 680 | 300 |
2022/10/03 | 690 | 690 | 670 | 670 | 2,400 |
2022/09/30 | 700 | 705 | 680 | 690 | 3,300 |
2022/09/29 | 696 | 696 | 695 | 695 | 300 |
2022/09/28 | 700 | 708 | 700 | 700 | 1,300 |
2022/09/27 | 740 | 740 | 700 | 700 | 6,300 |
2022/09/26 | 730 | 730 | 730 | 730 | 100 |
2022/09/22 | 750 | 750 | 723 | 742 | 3,500 |
2022/09/21 | 749 | 773 | 726 | 735 | 11,000 |
2022/09/20 | 740 | 740 | 704 | 704 | 1,700 |
2022/09/16 | 750 | 750 | 740 | 743 | 3,100 |
2022/09/15 | 760 | 760 | 750 | 750 | 1,700 |
2022/09/14 | 747 | 762 | 745 | 762 | 1,300 |
2022/09/13 | 735 | 759 | 735 | 749 | 4,700 |
2022/09/12 | 725 | 743 | 725 | 731 | 2,300 |
2022/09/09 | 700 | 720 | 700 | 720 | 1,500 |
2022/09/08 | 700 | 710 | 700 | 710 | 600 |
2022/09/07 | 700 | 715 | 690 | 690 | 1,800 |
2022/09/06 | 703 | 719 | 695 | 695 | 3,000 |
2022/09/05 | 691 | 700 | 691 | 700 | 200 |
2022/09/02 | 699 | 709 | 693 | 701 | 800 |
2022/09/01 | 710 | 710 | 695 | 710 | 700 |
2022/08/31 | 689 | 729 | 689 | 710 | 6,300 |
2022/08/30 | 693 | 693 | 675 | 689 | 1,600 |
2022/08/29 | 677 | 690 | 669 | 690 | 1,000 |
2022/08/26 | 684 | 685 | 669 | 683 | 1,400 |
2022/08/25 | 680 | 680 | 675 | 679 | 3,600 |
2022/08/24 | 653 | 670 | 648 | 670 | 5,600 |
2022/08/23 | 670 | 680 | 650 | 662 | 9,100 |
2022/08/22 | 682 | 682 | 661 | 667 | 11,100 |
2022/08/19 | 681 | 714 | 677 | 701 | 9,600 |
2022/08/18 | 707 | 707 | 688 | 694 | 4,000 |
2022/08/17 | 714 | 736 | 682 | 707 | 20,200 |
2022/08/16 | 775 | 801 | 709 | 711 | 28,100 |
2022/08/15 | 877 | 877 | 778 | 778 | 12,000 |
2022/08/12 | 808 | 860 | 808 | 840 | 14,100 |
2022/08/10 | 804 | 818 | 803 | 803 | 3,200 |
2022/08/09 | 739 | 780 | 739 | 772 | 5,500 |
2022/08/08 | 724 | 739 | 724 | 739 | 1,100 |
2022/08/05 | 748 | 748 | 739 | 739 | 500 |
2022/08/04 | 740 | 750 | 735 | 748 | 5,100 |
2022/08/03 | 715 | 740 | 715 | 740 | 1,700 |
2022/07/29 | 721 | 722 | 705 | 722 | 900 |
2022/07/28 | 732 | 741 | 720 | 721 | 1,700 |
2022/07/27 | 730 | 732 | 725 | 728 | 500 |
2022/07/26 | 734 | 739 | 727 | 729 | 700 |
2022/07/25 | 710 | 724 | 697 | 724 | 2,600 |
2022/07/22 | 702 | 721 | 699 | 710 | 2,900 |
2022/07/21 | 709 | 714 | 685 | 714 | 2,400 |
2022/07/20 | 705 | 745 | 703 | 724 | 2,800 |
2022/07/19 | 683 | 702 | 681 | 702 | 6,600 |
2022/07/15 | 666 | 666 | 666 | 666 | 4,300 |
2022/07/14 | 648 | 673 | 640 | 663 | 3,200 |
2022/07/08 | 630 | 640 | 630 | 640 | 200 |
2022/07/07 | 640 | 650 | 637 | 650 | 6,500 |
2022/07/05 | 634 | 640 | 634 | 640 | 1,400 |
2022/07/04 | 628 | 647 | 628 | 645 | 500 |
2022/07/01 | 630 | 633 | 618 | 628 | 2,700 |
2022/06/30 | 664 | 664 | 639 | 639 | 1,300 |
2022/06/29 | 671 | 671 | 665 | 670 | 2,200 |
2022/06/28 | 651 | 670 | 651 | 670 | 500 |
2022/06/27 | 680 | 681 | 652 | 652 | 1,200 |
2022/06/24 | 671 | 676 | 665 | 671 | 1,300 |
2022/06/23 | 681 | 681 | 671 | 671 | 400 |
2022/06/22 | 664 | 683 | 630 | 671 | 3,700 |
2022/06/21 | 636 | 669 | 636 | 667 | 5,100 |
2022/06/20 | 615 | 659 | 615 | 627 | 1,800 |
2022/06/17 | 629 | 650 | 625 | 625 | 4,000 |
2022/06/16 | 643 | 648 | 636 | 646 | 900 |
2022/06/15 | 637 | 639 | 629 | 633 | 900 |
2022/06/14 | 630 | 632 | 590 | 632 | 2,900 |
2022/06/13 | 651 | 651 | 624 | 632 | 2,600 |
2022/06/10 | 634 | 650 | 624 | 631 | 1,900 |
2022/06/09 | 659 | 675 | 650 | 654 | 6,200 |
2022/06/08 | 666 | 666 | 623 | 636 | 4,000 |
2022/06/07 | 621 | 664 | 614 | 664 | 3,900 |
2022/06/06 | 630 | 630 | 605 | 611 | 2,000 |
2022/06/03 | 660 | 666 | 621 | 635 | 8,100 |
2022/06/02 | 678 | 679 | 641 | 646 | 24,300 |
2022/06/01 | 606 | 700 | 606 | 681 | 82,600 |
2022/05/31 | 586 | 600 | 585 | 600 | 3,800 |
2022/05/30 | 571 | 591 | 548 | 581 | 4,300 |
2022/05/27 | 560 | 571 | 560 | 571 | 2,400 |
2022/05/26 | 572 | 590 | 565 | 579 | 4,100 |
2022/05/25 | 560 | 575 | 560 | 572 | 1,400 |
2022/05/24 | 565 | 565 | 555 | 556 | 900 |
2022/05/23 | 567 | 575 | 549 | 555 | 4,300 |
2022/05/20 | 551 | 569 | 550 | 550 | 1,400 |
2022/05/19 | 559 | 570 | 543 | 543 | 3,700 |
2022/05/18 | 548 | 559 | 548 | 549 | 5,900 |
2022/05/17 | 534 | 634 | 534 | 558 | 54,800 |
2022/05/16 | 505 | 537 | 505 | 534 | 1,100 |
2022/05/13 | 519 | 525 | 515 | 515 | 1,000 |
2022/05/12 | 528 | 528 | 509 | 509 | 800 |
2022/05/11 | 536 | 536 | 531 | 531 | 1,100 |
2022/05/10 | 547 | 548 | 535 | 541 | 1,700 |
2022/05/09 | 535 | 555 | 535 | 542 | 1,200 |
2022/05/06 | 515 | 560 | 515 | 540 | 5,700 |
2022/05/02 | 498 | 545 | 498 | 535 | 4,300 |
2022/04/28 | 513 | 513 | 500 | 500 | 5,600 |
2022/04/26 | 516 | 522 | 512 | 521 | 1,800 |
2022/04/25 | 521 | 521 | 505 | 505 | 1,000 |
2022/04/22 | 530 | 532 | 512 | 521 | 2,800 |
2022/04/21 | 512 | 515 | 510 | 510 | 1,700 |
2022/04/20 | 530 | 530 | 503 | 510 | 5,000 |
2022/04/19 | 510 | 550 | 510 | 539 | 9,400 |
2022/04/18 | 502 | 502 | 502 | 502 | 200 |
2022/04/14 | 502 | 502 | 502 | 502 | 700 |
2022/04/13 | 490 | 490 | 490 | 490 | 200 |
2022/04/11 | 503 | 505 | 499 | 500 | 1,200 |
2022/04/07 | 497 | 497 | 495 | 495 | 1,100 |
2022/04/06 | 489 | 489 | 489 | 489 | 700 |
2022/04/05 | 479 | 488 | 479 | 487 | 500 |
2022/04/04 | 482 | 483 | 482 | 483 | 400 |
2022/03/30 | 482 | 487 | 482 | 487 | 1,600 |
2022/03/29 | 490 | 498 | 490 | 498 | 900 |
2022/03/28 | 482 | 491 | 482 | 490 | 2,800 |
2022/03/24 | 502 | 503 | 494 | 494 | 400 |
2022/03/23 | 487 | 504 | 487 | 494 | 1,700 |
2022/03/22 | 494 | 495 | 494 | 495 | 400 |
2022/03/18 | 494 | 494 | 494 | 494 | 100 |
2022/03/17 | 484 | 500 | 484 | 488 | 1,400 |
2022/03/16 | 483 | 484 | 483 | 484 | 200 |
2022/03/15 | 483 | 485 | 483 | 485 | 700 |
2022/03/14 | 499 | 499 | 484 | 491 | 1,300 |
2022/03/11 | 483 | 498 | 480 | 480 | 3,500 |
2022/03/10 | 485 | 485 | 464 | 478 | 500 |
2022/03/09 | 473 | 481 | 468 | 481 | 4,600 |
2022/03/08 | 477 | 515 | 470 | 475 | 15,300 |
2022/03/07 | 457 | 465 | 457 | 465 | 200 |
2022/03/04 | 474 | 476 | 468 | 476 | 900 |
2022/03/03 | 477 | 484 | 466 | 466 | 1,000 |
2022/03/02 | 475 | 475 | 471 | 471 | 6,100 |
2022/03/01 | 469 | 470 | 463 | 463 | 2,700 |
2022/02/28 | 458 | 465 | 457 | 465 | 2,000 |
2022/02/25 | 446 | 468 | 444 | 466 | 3,200 |
2022/02/24 | 454 | 459 | 435 | 436 | 3,900 |
2022/02/22 | 460 | 468 | 459 | 459 | 1,000 |
2022/02/21 | 464 | 464 | 456 | 461 | 400 |
2022/02/18 | 446 | 459 | 444 | 456 | 3,200 |
2022/02/16 | 450 | 450 | 446 | 446 | 1,300 |
2022/02/15 | 457 | 464 | 450 | 452 | 3,700 |
2022/02/14 | 476 | 476 | 473 | 473 | 700 |
2022/02/10 | 466 | 473 | 463 | 468 | 2,000 |
2022/02/09 | 457 | 457 | 457 | 457 | 100 |
2022/02/08 | 456 | 457 | 456 | 457 | 200 |
2022/02/07 | 452 | 456 | 452 | 456 | 2,100 |
2022/02/04 | 450 | 468 | 439 | 468 | 8,200 |
2022/02/02 | 444 | 444 | 444 | 444 | 1,000 |
2022/02/01 | 435 | 435 | 435 | 435 | 300 |
2022/01/31 | 425 | 434 | 425 | 434 | 2,400 |
2022/01/28 | 441 | 441 | 441 | 441 | 200 |
2022/01/27 | 457 | 457 | 444 | 446 | 6,600 |
2022/01/26 | 459 | 460 | 459 | 460 | 1,100 |
2022/01/25 | 460 | 460 | 459 | 459 | 800 |
2022/01/24 | 455 | 458 | 454 | 457 | 1,000 |
2022/01/21 | 462 | 464 | 460 | 464 | 600 |
2022/01/20 | 454 | 454 | 454 | 454 | 100 |
2022/01/19 | 470 | 470 | 457 | 457 | 2,300 |
2022/01/18 | 466 | 478 | 463 | 470 | 700 |
2022/01/17 | 471 | 475 | 467 | 467 | 1,100 |
2022/01/14 | 468 | 468 | 467 | 467 | 1,500 |
2022/01/13 | 469 | 469 | 469 | 469 | 200 |
2022/01/12 | 456 | 471 | 456 | 470 | 1,200 |
2022/01/11 | 462 | 462 | 462 | 462 | 300 |
2022/01/07 | 459 | 462 | 459 | 461 | 6,300 |
2022/01/06 | 470 | 470 | 465 | 465 | 2,000 |
2022/01/05 | 467 | 467 | 463 | 466 | 500 |
2022/01/04 | 469 | 471 | 463 | 471 | 1,100 |