トーイン(7923)の株価時系列情報
トーイン(7923)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 |
---|---|---|---|---|---|
2024/04/19 | 617 | 617 | 614 | 614 | 1,100 |
2024/04/18 | 619 | 627 | 619 | 627 | 500 |
2024/04/17 | 623 | 623 | 623 | 623 | 100 |
2024/04/16 | 619 | 619 | 619 | 619 | 100 |
2024/04/15 | 632 | 632 | 622 | 629 | 400 |
2024/04/12 | 640 | 640 | 627 | 627 | 1,500 |
2024/04/11 | 635 | 639 | 635 | 639 | 200 |
2024/04/10 | 635 | 635 | 630 | 635 | 2,200 |
2024/04/09 | 629 | 635 | 629 | 635 | 900 |
2024/04/08 | 630 | 630 | 626 | 626 | 1,100 |
2024/04/05 | 621 | 623 | 621 | 622 | 1,000 |
2024/04/04 | 622 | 622 | 620 | 621 | 400 |
2024/04/03 | 619 | 622 | 616 | 622 | 1,400 |
2024/04/02 | 624 | 625 | 619 | 619 | 1,200 |
2024/04/01 | 625 | 640 | 624 | 624 | 1,700 |
2024/03/29 | 630 | 630 | 618 | 622 | 8,700 |
2024/03/28 | 661 | 664 | 641 | 641 | 2,600 |
2024/03/27 | 658 | 671 | 656 | 669 | 5,600 |
2024/03/26 | 671 | 671 | 648 | 658 | 3,900 |
2024/03/25 | 660 | 671 | 650 | 671 | 3,800 |
2024/03/22 | 660 | 660 | 647 | 660 | 3,400 |
2024/03/21 | 637 | 654 | 634 | 653 | 4,800 |
2024/03/19 | 635 | 635 | 633 | 635 | 800 |
2024/03/18 | 631 | 635 | 630 | 633 | 1,500 |
2024/03/15 | 628 | 628 | 622 | 622 | 1,200 |
2024/03/14 | 637 | 637 | 625 | 630 | 400 |
2024/03/13 | 637 | 637 | 636 | 637 | 1,200 |
2024/03/12 | 614 | 630 | 610 | 630 | 4,700 |
2024/03/11 | 609 | 611 | 607 | 607 | 3,300 |
2024/03/08 | 626 | 626 | 616 | 618 | 1,500 |
2024/03/07 | 622 | 622 | 619 | 620 | 700 |
2024/03/06 | 625 | 628 | 625 | 625 | 500 |
2024/03/05 | 629 | 629 | 625 | 625 | 1,200 |
2024/03/04 | 633 | 634 | 629 | 629 | 3,800 |
2024/03/01 | 631 | 633 | 629 | 633 | 1,000 |
2024/02/29 | 639 | 649 | 628 | 633 | 2,100 |
2024/02/28 | 647 | 647 | 641 | 646 | 1,300 |
2024/02/27 | 637 | 648 | 637 | 642 | 700 |
2024/02/26 | 650 | 650 | 645 | 645 | 3,600 |
2024/02/22 | 652 | 652 | 634 | 650 | 7,400 |
2024/02/21 | 658 | 658 | 650 | 654 | 2,700 |
2024/02/20 | 660 | 660 | 638 | 650 | 4,900 |
2024/02/19 | 621 | 660 | 621 | 660 | 5,600 |
2024/02/16 | 621 | 621 | 615 | 621 | 1,400 |
2024/02/15 | 631 | 631 | 611 | 621 | 5,300 |
2024/02/14 | 641 | 641 | 606 | 610 | 13,900 |
2024/02/13 | 630 | 641 | 628 | 641 | 8,100 |
2024/02/09 | 630 | 633 | 624 | 628 | 5,000 |
2024/02/08 | 659 | 659 | 629 | 631 | 8,500 |
2024/02/07 | 670 | 673 | 659 | 659 | 6,000 |
2024/02/06 | 671 | 688 | 669 | 669 | 9,600 |
2024/02/05 | 690 | 690 | 670 | 670 | 12,200 |
2024/02/02 | 725 | 749 | 688 | 688 | 86,400 |
2024/02/01 | 724 | 724 | 724 | 724 | 22,000 |
2024/01/31 | 597 | 625 | 590 | 624 | 14,900 |
2024/01/30 | 583 | 588 | 577 | 580 | 4,700 |
2024/01/29 | 574 | 584 | 573 | 581 | 6,500 |
2024/01/26 | 570 | 570 | 564 | 564 | 500 |
2024/01/25 | 577 | 577 | 570 | 570 | 4,100 |
2024/01/24 | 554 | 564 | 554 | 557 | 1,300 |
2024/01/23 | 568 | 568 | 554 | 554 | 2,400 |
2024/01/22 | 548 | 561 | 547 | 560 | 4,000 |
2024/01/19 | 542 | 548 | 542 | 548 | 300 |
2024/01/18 | 542 | 542 | 542 | 542 | 100 |
2024/01/17 | 539 | 555 | 534 | 536 | 4,900 |
2024/01/16 | 532 | 542 | 532 | 536 | 1,300 |
2024/01/15 | 540 | 551 | 531 | 531 | 7,000 |
2024/01/12 | 540 | 540 | 539 | 539 | 300 |
2024/01/11 | 542 | 543 | 523 | 539 | 1,000 |
2024/01/10 | 549 | 549 | 538 | 542 | 2,400 |
2024/01/09 | 541 | 541 | 536 | 541 | 1,400 |
2024/01/05 | 545 | 545 | 535 | 536 | 3,900 |
2024/01/04 | 530 | 550 | 530 | 550 | 2,400 |
2023/12/29 | 540 | 540 | 529 | 530 | 5,200 |
2023/12/28 | 537 | 546 | 535 | 544 | 2,500 |
2023/12/27 | 540 | 540 | 536 | 537 | 900 |
2023/12/26 | 532 | 538 | 532 | 537 | 300 |
2023/12/25 | 537 | 537 | 534 | 534 | 8,200 |
2023/12/22 | 530 | 530 | 529 | 530 | 900 |
2023/12/21 | 525 | 526 | 525 | 525 | 4,300 |
2023/12/20 | 530 | 532 | 529 | 532 | 4,800 |
2023/12/19 | 531 | 533 | 530 | 530 | 1,300 |
2023/12/18 | 539 | 539 | 532 | 532 | 500 |
2023/12/15 | 525 | 530 | 525 | 529 | 7,200 |
2023/12/14 | 528 | 528 | 528 | 528 | 1,600 |
2023/12/13 | 525 | 525 | 525 | 525 | 100 |
2023/12/12 | 529 | 529 | 525 | 525 | 2,600 |
2023/12/11 | 525 | 529 | 525 | 529 | 1,400 |
2023/12/08 | 530 | 530 | 525 | 525 | 4,200 |
2023/12/07 | 530 | 530 | 530 | 530 | 100 |
2023/12/06 | 530 | 530 | 530 | 530 | 100 |
2023/12/05 | 530 | 530 | 529 | 530 | 5,100 |
2023/12/04 | 538 | 538 | 535 | 536 | 2,700 |
2023/12/01 | 543 | 543 | 535 | 536 | 1,100 |
2023/11/30 | 533 | 536 | 533 | 533 | 6,100 |
2023/11/29 | 528 | 532 | 528 | 532 | 1,300 |
2023/11/28 | 533 | 533 | 527 | 527 | 700 |
2023/11/27 | 538 | 538 | 527 | 528 | 6,200 |
2023/11/24 | 527 | 528 | 525 | 528 | 1,400 |
2023/11/22 | 527 | 528 | 522 | 522 | 3,300 |
2023/11/21 | 520 | 528 | 519 | 527 | 6,000 |
2023/11/20 | 512 | 518 | 512 | 516 | 2,500 |
2023/11/17 | 511 | 512 | 511 | 511 | 1,000 |
2023/11/16 | 513 | 515 | 511 | 511 | 1,500 |
2023/11/15 | 511 | 512 | 510 | 512 | 1,900 |
2023/11/14 | 507 | 523 | 507 | 513 | 3,000 |
2023/11/13 | 508 | 509 | 508 | 508 | 900 |
2023/11/10 | 515 | 515 | 508 | 508 | 3,000 |
2023/11/09 | 507 | 509 | 507 | 507 | 1,500 |
2023/11/08 | 512 | 512 | 507 | 508 | 1,100 |
2023/11/07 | 511 | 511 | 507 | 509 | 1,400 |
2023/11/06 | 516 | 516 | 506 | 512 | 9,800 |
2023/11/02 | 515 | 515 | 505 | 507 | 14,200 |
2023/11/01 | 550 | 565 | 508 | 515 | 75,500 |
2023/10/31 | 498 | 501 | 493 | 501 | 3,100 |
2023/10/30 | 491 | 491 | 489 | 490 | 600 |
2023/10/27 | 490 | 491 | 490 | 491 | 500 |
2023/10/26 | 496 | 496 | 490 | 490 | 800 |
2023/10/25 | 498 | 498 | 497 | 497 | 4,800 |
2023/10/24 | 501 | 502 | 500 | 501 | 2,400 |
2023/10/23 | 501 | 501 | 498 | 499 | 1,300 |
2023/10/20 | 499 | 502 | 499 | 501 | 800 |
2023/10/19 | 499 | 499 | 498 | 498 | 300 |
2023/10/18 | 500 | 500 | 500 | 500 | 600 |
2023/10/17 | 500 | 500 | 500 | 500 | 500 |
2023/10/16 | 500 | 501 | 499 | 500 | 900 |
2023/10/13 | 502 | 502 | 500 | 501 | 600 |
2023/10/12 | 500 | 502 | 500 | 502 | 700 |
2023/10/11 | 500 | 501 | 500 | 500 | 500 |
2023/10/10 | 508 | 508 | 495 | 500 | 2,000 |
2023/10/06 | 496 | 501 | 496 | 501 | 500 |
2023/10/05 | 498 | 500 | 496 | 496 | 700 |
2023/10/04 | 506 | 506 | 498 | 498 | 600 |
2023/10/03 | 511 | 511 | 507 | 508 | 2,000 |
2023/10/02 | 513 | 513 | 511 | 511 | 200 |
2023/09/29 | 515 | 515 | 515 | 515 | 800 |
2023/09/28 | 514 | 515 | 512 | 515 | 800 |
2023/09/27 | 517 | 517 | 517 | 517 | 100 |
2023/09/26 | 511 | 517 | 511 | 517 | 400 |
2023/09/25 | 520 | 520 | 511 | 511 | 4,200 |
2023/09/22 | 513 | 516 | 512 | 516 | 1,000 |
2023/09/21 | 515 | 515 | 512 | 513 | 600 |
2023/09/20 | 515 | 515 | 510 | 515 | 2,000 |
2023/09/19 | 510 | 515 | 510 | 514 | 1,700 |
2023/09/15 | 513 | 513 | 510 | 510 | 900 |
2023/09/14 | 509 | 515 | 509 | 511 | 1,600 |
2023/09/13 | 508 | 509 | 508 | 509 | 500 |
2023/09/12 | 508 | 510 | 508 | 509 | 700 |
2023/09/11 | 507 | 509 | 507 | 508 | 800 |
2023/09/08 | 514 | 514 | 506 | 510 | 1,800 |
2023/09/07 | 510 | 514 | 509 | 514 | 1,000 |
2023/09/06 | 505 | 510 | 503 | 510 | 3,100 |
2023/09/05 | 504 | 505 | 504 | 505 | 1,800 |
2023/09/04 | 504 | 506 | 504 | 504 | 1,000 |
2023/09/01 | 500 | 503 | 499 | 502 | 1,400 |
2023/08/31 | 500 | 500 | 500 | 500 | 5,900 |
2023/08/30 | 512 | 512 | 499 | 500 | 11,000 |
2023/08/29 | 510 | 510 | 510 | 510 | 900 |
2023/08/28 | 510 | 510 | 510 | 510 | 1,100 |
2023/08/25 | 507 | 514 | 507 | 510 | 5,800 |
2023/08/24 | 515 | 516 | 512 | 516 | 2,200 |
2023/08/23 | 519 | 519 | 513 | 515 | 1,600 |
2023/08/22 | 522 | 522 | 512 | 514 | 1,500 |
2023/08/21 | 514 | 519 | 514 | 519 | 2,400 |
2023/08/18 | 514 | 514 | 514 | 514 | 500 |
2023/08/17 | 516 | 516 | 514 | 514 | 400 |
2023/08/16 | 520 | 520 | 514 | 514 | 2,600 |
2023/08/15 | 528 | 528 | 513 | 524 | 2,200 |
2023/08/14 | 515 | 518 | 515 | 518 | 800 |
2023/08/10 | 518 | 518 | 517 | 518 | 1,900 |
2023/08/09 | 512 | 524 | 512 | 518 | 2,100 |
2023/08/08 | 514 | 521 | 514 | 515 | 700 |
2023/08/07 | 512 | 512 | 511 | 511 | 700 |
2023/08/04 | 511 | 514 | 511 | 512 | 600 |
2023/08/03 | 511 | 512 | 511 | 511 | 700 |
2023/08/02 | 515 | 515 | 511 | 511 | 600 |
2023/08/01 | 513 | 518 | 513 | 517 | 2,000 |
2023/07/31 | 548 | 548 | 531 | 533 | 3,400 |
2023/07/28 | 533 | 538 | 532 | 538 | 900 |
2023/07/27 | 546 | 548 | 535 | 535 | 1,000 |
2023/07/26 | 555 | 555 | 546 | 546 | 800 |
2023/07/25 | 559 | 559 | 552 | 555 | 11,900 |
2023/07/24 | 554 | 554 | 547 | 550 | 900 |
2023/07/21 | 546 | 552 | 543 | 550 | 3,300 |
2023/07/20 | 545 | 547 | 544 | 544 | 1,000 |
2023/07/19 | 541 | 548 | 541 | 545 | 2,000 |
2023/07/18 | 538 | 542 | 538 | 539 | 2,000 |
2023/07/14 | 543 | 543 | 535 | 535 | 500 |
2023/07/13 | 526 | 545 | 526 | 545 | 800 |
2023/07/12 | 531 | 536 | 531 | 536 | 300 |
2023/07/11 | 540 | 541 | 535 | 541 | 900 |
2023/07/10 | 550 | 550 | 525 | 550 | 1,900 |
2023/07/07 | 537 | 544 | 530 | 544 | 1,200 |
2023/07/06 | 534 | 544 | 534 | 544 | 600 |
2023/06/30 | 531 | 531 | 531 | 531 | 800 |
2023/06/29 | 540 | 540 | 540 | 540 | 100 |
2023/06/28 | 530 | 530 | 529 | 529 | 600 |
2023/06/27 | 530 | 530 | 528 | 529 | 300 |
2023/06/26 | 538 | 538 | 538 | 538 | 3,700 |
2023/06/23 | 540 | 540 | 533 | 538 | 1,000 |