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 |
---|---|---|---|---|---|
2016/12/30 | 443 | 443 | 439 | 443 | 3,100 |
2016/12/29 | 442 | 443 | 442 | 443 | 800 |
2016/12/28 | 440 | 443 | 440 | 443 | 400 |
2016/12/27 | 440 | 441 | 437 | 439 | 2,300 |
2016/12/26 | 438 | 439 | 422 | 439 | 20,100 |
2016/12/22 | 449 | 450 | 446 | 448 | 9,100 |
2016/12/21 | 450 | 451 | 447 | 451 | 6,500 |
2016/12/20 | 447 | 450 | 447 | 447 | 5,900 |
2016/12/19 | 443 | 451 | 443 | 449 | 5,400 |
2016/12/16 | 443 | 445 | 440 | 445 | 2,800 |
2016/12/13 | 440 | 440 | 440 | 440 | 1,300 |
2016/12/12 | 441 | 441 | 441 | 441 | 200 |
2016/12/09 | 444 | 444 | 439 | 441 | 13,400 |
2016/12/08 | 443 | 443 | 440 | 443 | 4,000 |
2016/12/07 | 441 | 443 | 441 | 443 | 700 |
2016/12/05 | 441 | 441 | 441 | 441 | 1,300 |
2016/12/02 | 444 | 444 | 441 | 441 | 200 |
2016/11/30 | 444 | 444 | 442 | 444 | 1,800 |
2016/11/29 | 440 | 442 | 439 | 442 | 500 |
2016/11/28 | 439 | 439 | 439 | 439 | 400 |
2016/11/25 | 443 | 443 | 440 | 440 | 5,400 |
2016/11/24 | 443 | 443 | 436 | 440 | 1,900 |
2016/11/22 | 443 | 443 | 443 | 443 | 500 |
2016/11/21 | 442 | 442 | 441 | 441 | 500 |
2016/11/18 | 441 | 441 | 440 | 440 | 700 |
2016/11/17 | 440 | 440 | 439 | 439 | 1,100 |
2016/11/16 | 440 | 440 | 440 | 440 | 200 |
2016/11/15 | 438 | 438 | 438 | 438 | 200 |
2016/11/14 | 433 | 438 | 433 | 438 | 3,200 |
2016/11/10 | 449 | 449 | 449 | 449 | 900 |
2016/11/09 | 442 | 442 | 421 | 429 | 1,400 |
2016/11/08 | 450 | 450 | 444 | 450 | 2,900 |
2016/11/07 | 443 | 443 | 443 | 443 | 500 |
2016/11/04 | 443 | 443 | 443 | 443 | 200 |
2016/10/31 | 450 | 450 | 450 | 450 | 1,000 |
2016/10/28 | 450 | 450 | 446 | 446 | 800 |
2016/10/26 | 445 | 445 | 445 | 445 | 300 |
2016/10/25 | 455 | 455 | 445 | 445 | 5,300 |
2016/10/24 | 455 | 455 | 455 | 455 | 900 |
2016/10/21 | 448 | 448 | 446 | 447 | 900 |
2016/10/20 | 440 | 440 | 440 | 440 | 400 |
2016/10/19 | 440 | 440 | 440 | 440 | 300 |
2016/10/18 | 437 | 440 | 437 | 440 | 400 |
2016/10/17 | 435 | 435 | 435 | 435 | 1,200 |
2016/10/14 | 435 | 435 | 435 | 435 | 900 |
2016/10/11 | 443 | 443 | 443 | 443 | 200 |
2016/10/07 | 443 | 443 | 443 | 443 | 1,000 |
2016/10/06 | 436 | 437 | 436 | 437 | 200 |
2016/10/05 | 432 | 436 | 432 | 436 | 200 |
2016/10/03 | 434 | 434 | 434 | 434 | 200 |
2016/09/30 | 430 | 430 | 427 | 427 | 2,500 |
2016/09/29 | 431 | 437 | 431 | 437 | 1,500 |
2016/09/28 | 424 | 430 | 424 | 430 | 1,300 |
2016/09/27 | 432 | 432 | 420 | 423 | 2,700 |
2016/09/26 | 432 | 432 | 432 | 432 | 5,700 |
2016/09/23 | 444 | 444 | 439 | 440 | 1,100 |
2016/09/21 | 438 | 438 | 436 | 436 | 3,100 |
2016/09/20 | 430 | 430 | 430 | 430 | 500 |
2016/09/16 | 430 | 432 | 430 | 430 | 3,400 |
2016/09/15 | 430 | 432 | 430 | 430 | 2,800 |
2016/09/14 | 437 | 437 | 437 | 437 | 100 |
2016/09/13 | 442 | 442 | 442 | 442 | 500 |
2016/09/12 | 450 | 450 | 449 | 450 | 2,000 |
2016/09/09 | 477 | 477 | 477 | 477 | 700 |
2016/09/08 | 470 | 471 | 470 | 471 | 400 |
2016/09/07 | 460 | 460 | 460 | 460 | 5,300 |
2016/09/05 | 462 | 462 | 452 | 452 | 5,200 |
2016/08/31 | 470 | 470 | 470 | 470 | 1,100 |
2016/08/30 | 476 | 476 | 465 | 470 | 900 |
2016/08/29 | 460 | 460 | 460 | 460 | 200 |
2016/08/26 | 461 | 461 | 460 | 460 | 300 |
2016/08/25 | 465 | 465 | 464 | 464 | 5,500 |
2016/08/24 | 476 | 476 | 473 | 473 | 1,100 |
2016/08/23 | 469 | 469 | 468 | 468 | 2,900 |
2016/08/22 | 466 | 469 | 464 | 468 | 2,400 |
2016/08/19 | 464 | 466 | 462 | 466 | 1,000 |
2016/08/18 | 461 | 461 | 460 | 460 | 200 |
2016/08/10 | 468 | 468 | 460 | 460 | 1,100 |
2016/08/09 | 460 | 460 | 460 | 460 | 100 |
2016/08/08 | 452 | 452 | 452 | 452 | 100 |
2016/08/01 | 467 | 467 | 460 | 460 | 300 |
2016/07/29 | 479 | 479 | 472 | 472 | 3,800 |
2016/07/28 | 450 | 463 | 450 | 463 | 1,000 |
2016/07/27 | 435 | 442 | 435 | 442 | 300 |
2016/07/26 | 459 | 459 | 459 | 459 | 1,000 |
2016/07/25 | 466 | 466 | 463 | 463 | 17,800 |
2016/07/22 | 465 | 465 | 455 | 456 | 4,000 |
2016/07/21 | 450 | 450 | 450 | 450 | 1,700 |
2016/07/20 | 434 | 441 | 434 | 440 | 2,900 |
2016/07/19 | 425 | 430 | 425 | 430 | 900 |
2016/07/15 | 421 | 421 | 416 | 418 | 1,400 |
2016/07/08 | 435 | 435 | 405 | 407 | 7,300 |
2016/07/07 | 429 | 430 | 429 | 430 | 1,600 |
2016/07/06 | 414 | 414 | 414 | 414 | 100 |
2016/07/05 | 413 | 413 | 413 | 413 | 100 |
2016/06/30 | 429 | 429 | 429 | 429 | 1,200 |
2016/06/29 | 412 | 414 | 412 | 414 | 1,500 |
2016/06/28 | 400 | 400 | 398 | 398 | 300 |
2016/06/27 | 404 | 404 | 400 | 400 | 6,700 |
2016/06/24 | 428 | 430 | 406 | 412 | 4,300 |
2016/06/23 | 429 | 429 | 428 | 428 | 600 |
2016/06/22 | 416 | 420 | 416 | 420 | 900 |
2016/06/21 | 413 | 424 | 413 | 415 | 1,500 |
2016/06/20 | 409 | 409 | 409 | 409 | 1,000 |
2016/06/17 | 403 | 409 | 403 | 409 | 400 |
2016/06/16 | 402 | 405 | 402 | 402 | 2,400 |
2016/06/15 | 410 | 411 | 410 | 410 | 1,500 |
2016/06/14 | 418 | 418 | 415 | 415 | 300 |
2016/06/10 | 427 | 427 | 427 | 427 | 700 |
2016/06/09 | 424 | 424 | 421 | 421 | 1,200 |
2016/06/08 | 419 | 419 | 419 | 419 | 100 |
2016/06/07 | 419 | 422 | 419 | 422 | 200 |
2016/06/06 | 419 | 419 | 419 | 419 | 100 |
2016/06/03 | 421 | 423 | 421 | 423 | 1,700 |
2016/06/02 | 421 | 421 | 421 | 421 | 700 |
2016/06/01 | 426 | 426 | 425 | 425 | 300 |
2016/05/31 | 429 | 429 | 420 | 427 | 2,000 |
2016/05/30 | 426 | 434 | 425 | 434 | 1,200 |
2016/05/27 | 425 | 425 | 425 | 425 | 1,600 |
2016/05/26 | 428 | 429 | 425 | 425 | 1,100 |
2016/05/25 | 429 | 429 | 422 | 429 | 7,900 |
2016/05/24 | 440 | 440 | 436 | 436 | 2,700 |
2016/05/23 | 446 | 446 | 435 | 436 | 2,400 |
2016/05/20 | 439 | 443 | 438 | 438 | 800 |
2016/05/19 | 435 | 435 | 435 | 435 | 400 |
2016/05/18 | 436 | 436 | 435 | 435 | 700 |
2016/05/16 | 435 | 435 | 435 | 435 | 400 |
2016/05/13 | 436 | 436 | 431 | 434 | 800 |
2016/05/12 | 440 | 440 | 440 | 440 | 500 |
2016/05/11 | 441 | 441 | 441 | 441 | 500 |
2016/05/10 | 449 | 449 | 441 | 441 | 900 |
2016/05/09 | 443 | 443 | 440 | 440 | 600 |
2016/05/06 | 447 | 447 | 447 | 447 | 100 |
2016/05/02 | 440 | 440 | 440 | 440 | 600 |
2016/04/28 | 440 | 440 | 440 | 440 | 1,000 |
2016/04/27 | 440 | 440 | 440 | 440 | 500 |
2016/04/26 | 439 | 440 | 437 | 437 | 400 |
2016/04/25 | 442 | 442 | 434 | 439 | 8,300 |
2016/04/22 | 448 | 450 | 441 | 450 | 1,800 |
2016/04/21 | 444 | 444 | 440 | 440 | 2,000 |
2016/04/20 | 445 | 445 | 442 | 442 | 800 |
2016/04/19 | 440 | 442 | 440 | 440 | 1,100 |
2016/04/18 | 440 | 440 | 440 | 440 | 1,000 |
2016/04/15 | 442 | 442 | 442 | 442 | 500 |
2016/04/14 | 440 | 440 | 440 | 440 | 600 |
2016/04/13 | 440 | 440 | 440 | 440 | 100 |
2016/04/12 | 440 | 440 | 440 | 440 | 300 |
2016/04/11 | 441 | 441 | 440 | 440 | 800 |
2016/04/08 | 452 | 452 | 452 | 452 | 800 |
2016/04/07 | 445 | 445 | 444 | 444 | 700 |
2016/04/06 | 444 | 444 | 443 | 443 | 300 |
2016/04/05 | 443 | 443 | 443 | 443 | 2,000 |
2016/04/04 | 448 | 448 | 441 | 441 | 300 |
2016/04/01 | 450 | 450 | 448 | 448 | 1,100 |
2016/03/31 | 466 | 466 | 447 | 447 | 1,500 |
2016/03/30 | 457 | 458 | 450 | 450 | 1,000 |
2016/03/29 | 442 | 450 | 442 | 450 | 300 |
2016/03/28 | 480 | 480 | 468 | 468 | 300 |
2016/03/25 | 488 | 488 | 484 | 484 | 5,200 |
2016/03/24 | 479 | 488 | 479 | 488 | 2,900 |
2016/03/23 | 478 | 478 | 478 | 478 | 600 |
2016/03/22 | 473 | 475 | 473 | 475 | 1,200 |
2016/03/18 | 471 | 471 | 471 | 471 | 100 |
2016/03/17 | 470 | 472 | 470 | 472 | 400 |
2016/03/16 | 471 | 471 | 471 | 471 | 100 |
2016/03/15 | 464 | 465 | 464 | 465 | 1,200 |
2016/03/14 | 471 | 471 | 463 | 464 | 7,000 |
2016/03/11 | 481 | 481 | 481 | 481 | 5,000 |
2016/03/10 | 481 | 481 | 481 | 481 | 700 |
2016/03/09 | 476 | 476 | 473 | 473 | 500 |
2016/03/08 | 476 | 480 | 476 | 480 | 300 |
2016/02/29 | 482 | 482 | 482 | 482 | 1,000 |
2016/02/26 | 470 | 471 | 470 | 470 | 300 |
2016/02/25 | 481 | 481 | 470 | 470 | 5,400 |
2016/02/24 | 479 | 480 | 472 | 480 | 1,800 |
2016/02/23 | 471 | 475 | 470 | 471 | 2,300 |
2016/02/22 | 455 | 456 | 455 | 455 | 700 |
2016/02/18 | 453 | 453 | 453 | 453 | 400 |
2016/02/17 | 450 | 450 | 450 | 450 | 200 |
2016/02/16 | 441 | 450 | 441 | 449 | 900 |
2016/02/15 | 441 | 449 | 441 | 449 | 300 |
2016/02/10 | 474 | 474 | 473 | 473 | 800 |
2016/02/05 | 466 | 468 | 466 | 468 | 400 |
2016/02/04 | 463 | 463 | 463 | 463 | 200 |
2016/02/03 | 456 | 457 | 455 | 455 | 400 |
2016/02/02 | 478 | 478 | 462 | 462 | 1,200 |
2016/01/29 | 478 | 478 | 478 | 478 | 1,100 |
2016/01/28 | 466 | 469 | 466 | 469 | 400 |
2016/01/25 | 464 | 465 | 458 | 465 | 7,000 |
2016/01/22 | 467 | 480 | 467 | 480 | 1,600 |
2016/01/21 | 462 | 462 | 460 | 460 | 3,200 |
2016/01/20 | 475 | 475 | 470 | 470 | 1,300 |
2016/01/19 | 476 | 477 | 475 | 475 | 1,600 |
2016/01/18 | 467 | 479 | 467 | 476 | 1,400 |
2016/01/15 | 473 | 475 | 473 | 475 | 500 |
2016/01/14 | 473 | 473 | 473 | 473 | 500 |
2016/01/13 | 481 | 481 | 481 | 481 | 200 |
2016/01/12 | 482 | 483 | 466 | 466 | 1,700 |
2016/01/08 | 495 | 495 | 494 | 494 | 2,000 |
2016/01/07 | 496 | 496 | 495 | 495 | 200 |
2016/01/06 | 495 | 495 | 495 | 495 | 600 |
2016/01/05 | 495 | 495 | 495 | 495 | 100 |