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 |
---|---|---|---|---|---|
2018/12/28 | 449 | 465 | 446 | 457 | 4,500 |
2018/12/27 | 434 | 454 | 434 | 449 | 3,800 |
2018/12/26 | 433 | 441 | 426 | 432 | 4,600 |
2018/12/25 | 488 | 488 | 431 | 431 | 17,100 |
2018/12/21 | 475 | 488 | 469 | 476 | 7,100 |
2018/12/20 | 488 | 491 | 470 | 470 | 3,400 |
2018/12/19 | 479 | 488 | 479 | 485 | 3,300 |
2018/12/18 | 473 | 475 | 471 | 475 | 2,200 |
2018/12/17 | 473 | 483 | 473 | 475 | 3,100 |
2018/12/14 | 483 | 483 | 470 | 471 | 6,400 |
2018/12/13 | 482 | 483 | 481 | 483 | 800 |
2018/12/12 | 485 | 489 | 483 | 483 | 1,600 |
2018/12/11 | 492 | 493 | 483 | 483 | 2,800 |
2018/12/10 | 513 | 513 | 493 | 494 | 4,000 |
2018/12/07 | 500 | 508 | 500 | 508 | 8,400 |
2018/12/06 | 498 | 500 | 496 | 500 | 600 |
2018/12/05 | 504 | 504 | 500 | 500 | 1,700 |
2018/12/04 | 508 | 509 | 504 | 504 | 1,400 |
2018/12/03 | 510 | 517 | 502 | 506 | 8,300 |
2018/11/30 | 510 | 511 | 490 | 504 | 18,400 |
2018/11/29 | 519 | 519 | 509 | 511 | 5,300 |
2018/11/28 | 525 | 526 | 514 | 521 | 13,500 |
2018/11/27 | 533 | 534 | 525 | 525 | 3,500 |
2018/11/26 | 534 | 536 | 533 | 533 | 6,000 |
2018/11/22 | 548 | 548 | 539 | 544 | 4,000 |
2018/11/21 | 553 | 555 | 544 | 548 | 3,800 |
2018/11/20 | 535 | 546 | 535 | 543 | 3,300 |
2018/11/19 | 541 | 541 | 538 | 538 | 400 |
2018/11/16 | 543 | 543 | 538 | 538 | 2,000 |
2018/11/15 | 541 | 550 | 540 | 542 | 1,900 |
2018/11/14 | 545 | 545 | 545 | 545 | 1,100 |
2018/11/13 | 560 | 569 | 551 | 553 | 2,200 |
2018/11/12 | 561 | 561 | 561 | 561 | 200 |
2018/11/09 | 566 | 566 | 561 | 561 | 2,000 |
2018/11/08 | 566 | 566 | 558 | 566 | 3,600 |
2018/11/07 | 565 | 565 | 560 | 560 | 2,500 |
2018/11/06 | 567 | 567 | 567 | 567 | 900 |
2018/11/05 | 566 | 566 | 566 | 566 | 500 |
2018/11/02 | 563 | 569 | 563 | 568 | 2,400 |
2018/11/01 | 570 | 570 | 561 | 568 | 1,800 |
2018/10/31 | 564 | 574 | 564 | 565 | 4,400 |
2018/10/30 | 551 | 569 | 551 | 569 | 1,800 |
2018/10/29 | 560 | 562 | 541 | 560 | 2,200 |
2018/10/26 | 585 | 585 | 560 | 560 | 1,700 |
2018/10/25 | 600 | 600 | 580 | 585 | 4,700 |
2018/10/24 | 598 | 610 | 596 | 610 | 2,500 |
2018/10/23 | 599 | 599 | 588 | 588 | 1,400 |
2018/10/22 | 592 | 597 | 591 | 597 | 1,000 |
2018/10/19 | 581 | 585 | 581 | 585 | 400 |
2018/10/18 | 589 | 589 | 583 | 583 | 900 |
2018/10/17 | 577 | 600 | 577 | 589 | 1,100 |
2018/10/16 | 571 | 571 | 571 | 571 | 100 |
2018/10/12 | 570 | 574 | 567 | 574 | 3,600 |
2018/10/11 | 565 | 570 | 564 | 565 | 3,500 |
2018/10/10 | 584 | 584 | 584 | 584 | 900 |
2018/10/09 | 581 | 581 | 578 | 581 | 500 |
2018/10/05 | 580 | 580 | 580 | 580 | 600 |
2018/10/04 | 586 | 586 | 582 | 586 | 800 |
2018/10/03 | 586 | 586 | 586 | 586 | 1,100 |
2018/10/02 | 595 | 595 | 595 | 595 | 200 |
2018/10/01 | 594 | 595 | 594 | 595 | 500 |
2018/09/28 | 603 | 603 | 583 | 593 | 3,300 |
2018/09/27 | 599 | 599 | 599 | 599 | 300 |
2018/09/26 | 599 | 599 | 599 | 599 | 700 |
2018/09/25 | 611 | 611 | 593 | 594 | 9,100 |
2018/09/21 | 603 | 611 | 599 | 601 | 2,600 |
2018/09/20 | 601 | 601 | 591 | 597 | 2,900 |
2018/09/19 | 588 | 588 | 581 | 581 | 1,200 |
2018/09/18 | 571 | 595 | 571 | 581 | 5,300 |
2018/09/14 | 580 | 581 | 580 | 581 | 800 |
2018/09/13 | 580 | 580 | 580 | 580 | 900 |
2018/09/11 | 580 | 581 | 580 | 581 | 1,300 |
2018/09/10 | 591 | 591 | 583 | 588 | 1,100 |
2018/09/07 | 572 | 591 | 571 | 586 | 800 |
2018/09/06 | 577 | 577 | 570 | 576 | 1,200 |
2018/09/05 | 585 | 585 | 581 | 581 | 400 |
2018/09/04 | 590 | 590 | 589 | 589 | 200 |
2018/09/03 | 587 | 592 | 587 | 588 | 600 |
2018/08/31 | 597 | 597 | 597 | 597 | 700 |
2018/08/30 | 598 | 598 | 592 | 592 | 1,000 |
2018/08/29 | 589 | 591 | 580 | 591 | 2,700 |
2018/08/28 | 585 | 593 | 585 | 591 | 2,800 |
2018/08/27 | 598 | 603 | 595 | 595 | 4,100 |
2018/08/24 | 590 | 591 | 588 | 588 | 1,200 |
2018/08/23 | 587 | 587 | 576 | 581 | 1,200 |
2018/08/22 | 567 | 578 | 567 | 578 | 700 |
2018/08/21 | 567 | 567 | 567 | 567 | 200 |
2018/08/20 | 560 | 563 | 560 | 563 | 600 |
2018/08/17 | 565 | 565 | 560 | 560 | 1,600 |
2018/08/16 | 568 | 568 | 560 | 560 | 900 |
2018/08/15 | 584 | 584 | 567 | 577 | 1,600 |
2018/08/14 | 563 | 600 | 563 | 576 | 9,600 |
2018/08/13 | 605 | 605 | 550 | 553 | 13,100 |
2018/08/10 | 611 | 611 | 605 | 605 | 1,100 |
2018/08/09 | 607 | 607 | 607 | 607 | 600 |
2018/08/08 | 608 | 612 | 608 | 610 | 500 |
2018/08/07 | 606 | 609 | 606 | 607 | 2,400 |
2018/08/06 | 608 | 608 | 607 | 607 | 700 |
2018/08/03 | 607 | 612 | 606 | 606 | 1,600 |
2018/08/02 | 617 | 617 | 617 | 617 | 200 |
2018/08/01 | 630 | 635 | 614 | 615 | 11,100 |
2018/07/31 | 624 | 634 | 623 | 626 | 6,200 |
2018/07/30 | 640 | 641 | 620 | 622 | 4,500 |
2018/07/27 | 629 | 638 | 629 | 638 | 2,400 |
2018/07/26 | 627 | 628 | 621 | 624 | 1,800 |
2018/07/25 | 643 | 643 | 613 | 627 | 22,500 |
2018/07/24 | 610 | 634 | 610 | 634 | 7,500 |
2018/07/23 | 599 | 610 | 599 | 610 | 6,900 |
2018/07/20 | 615 | 618 | 600 | 604 | 4,800 |
2018/07/19 | 611 | 613 | 610 | 613 | 800 |
2018/07/18 | 616 | 618 | 610 | 611 | 3,200 |
2018/07/17 | 602 | 611 | 602 | 610 | 3,600 |
2018/07/13 | 601 | 601 | 600 | 600 | 700 |
2018/07/12 | 601 | 620 | 600 | 606 | 7,000 |
2018/07/11 | 612 | 612 | 606 | 606 | 800 |
2018/07/10 | 622 | 622 | 603 | 612 | 6,500 |
2018/07/09 | 623 | 624 | 604 | 622 | 4,300 |
2018/07/06 | 614 | 630 | 596 | 624 | 10,500 |
2018/07/05 | 659 | 659 | 629 | 634 | 9,000 |
2018/07/04 | 620 | 660 | 615 | 655 | 20,600 |
2018/07/03 | 648 | 649 | 630 | 630 | 3,400 |
2018/07/02 | 657 | 657 | 636 | 653 | 6,300 |
2018/06/29 | 664 | 664 | 653 | 653 | 2,700 |
2018/06/28 | 650 | 664 | 650 | 664 | 5,700 |
2018/06/27 | 664 | 666 | 658 | 660 | 9,900 |
2018/06/26 | 630 | 663 | 629 | 662 | 5,300 |
2018/06/25 | 663 | 663 | 651 | 661 | 6,800 |
2018/06/22 | 653 | 659 | 645 | 658 | 2,500 |
2018/06/21 | 642 | 646 | 640 | 645 | 2,200 |
2018/06/20 | 625 | 635 | 611 | 635 | 6,800 |
2018/06/19 | 620 | 629 | 620 | 629 | 2,900 |
2018/06/18 | 610 | 620 | 610 | 619 | 3,200 |
2018/06/15 | 609 | 620 | 609 | 620 | 2,800 |
2018/06/14 | 608 | 609 | 608 | 609 | 1,500 |
2018/06/13 | 614 | 614 | 608 | 608 | 1,300 |
2018/06/12 | 612 | 614 | 612 | 612 | 700 |
2018/06/11 | 613 | 616 | 601 | 611 | 5,700 |
2018/06/08 | 635 | 635 | 620 | 623 | 2,800 |
2018/06/07 | 628 | 635 | 628 | 635 | 1,300 |
2018/06/06 | 636 | 636 | 624 | 626 | 1,400 |
2018/06/05 | 635 | 635 | 626 | 626 | 1,600 |
2018/06/04 | 642 | 643 | 630 | 633 | 3,100 |
2018/06/01 | 630 | 642 | 615 | 642 | 4,700 |
2018/05/31 | 640 | 640 | 634 | 640 | 2,700 |
2018/05/30 | 631 | 631 | 630 | 630 | 800 |
2018/05/29 | 633 | 633 | 630 | 631 | 500 |
2018/05/28 | 636 | 636 | 636 | 636 | 100 |
2018/05/25 | 649 | 649 | 630 | 637 | 5,600 |
2018/05/24 | 650 | 650 | 644 | 650 | 1,900 |
2018/05/23 | 650 | 650 | 644 | 647 | 1,400 |
2018/05/22 | 642 | 644 | 640 | 640 | 900 |
2018/05/21 | 647 | 648 | 642 | 642 | 4,300 |
2018/05/18 | 647 | 648 | 646 | 647 | 700 |
2018/05/17 | 647 | 653 | 646 | 646 | 700 |
2018/05/16 | 637 | 665 | 633 | 654 | 10,400 |
2018/05/15 | 670 | 671 | 653 | 657 | 2,800 |
2018/05/14 | 669 | 671 | 665 | 670 | 1,200 |
2018/05/11 | 656 | 677 | 656 | 659 | 10,300 |
2018/05/10 | 662 | 663 | 655 | 663 | 3,100 |
2018/05/09 | 655 | 655 | 645 | 652 | 4,100 |
2018/05/08 | 659 | 660 | 652 | 655 | 3,000 |
2018/05/07 | 655 | 656 | 650 | 656 | 3,200 |
2018/05/02 | 653 | 660 | 653 | 656 | 1,500 |
2018/05/01 | 682 | 682 | 641 | 653 | 16,400 |
2018/04/27 | 648 | 648 | 642 | 642 | 1,400 |
2018/04/26 | 645 | 646 | 640 | 642 | 2,900 |
2018/04/25 | 669 | 669 | 646 | 660 | 5,700 |
2018/04/24 | 640 | 659 | 639 | 659 | 10,600 |
2018/04/23 | 635 | 636 | 635 | 635 | 1,100 |
2018/04/20 | 616 | 631 | 616 | 631 | 700 |
2018/04/19 | 614 | 614 | 614 | 614 | 700 |
2018/04/18 | 608 | 625 | 608 | 614 | 3,200 |
2018/04/17 | 640 | 640 | 598 | 615 | 14,800 |
2018/04/16 | 641 | 641 | 640 | 640 | 200 |
2018/04/13 | 636 | 642 | 631 | 641 | 2,800 |
2018/04/12 | 650 | 650 | 630 | 630 | 2,100 |
2018/04/11 | 653 | 659 | 653 | 655 | 700 |
2018/04/10 | 647 | 657 | 647 | 651 | 3,300 |
2018/04/09 | 646 | 646 | 643 | 645 | 1,400 |
2018/04/06 | 648 | 648 | 645 | 646 | 300 |
2018/04/05 | 644 | 644 | 644 | 644 | 2,700 |
2018/04/04 | 650 | 650 | 644 | 644 | 2,000 |
2018/04/03 | 630 | 646 | 630 | 643 | 2,100 |
2018/04/02 | 628 | 636 | 628 | 636 | 800 |
2018/03/30 | 623 | 628 | 621 | 624 | 2,500 |
2018/03/29 | 630 | 648 | 610 | 623 | 3,700 |
2018/03/28 | 624 | 625 | 614 | 625 | 1,700 |
2018/03/27 | 610 | 624 | 610 | 624 | 4,800 |
2018/03/26 | 632 | 632 | 600 | 601 | 27,600 |
2018/03/23 | 651 | 651 | 635 | 644 | 6,900 |
2018/03/22 | 669 | 671 | 661 | 670 | 1,200 |
2018/03/20 | 665 | 665 | 656 | 658 | 2,500 |
2018/03/19 | 674 | 679 | 667 | 673 | 5,500 |
2018/03/16 | 660 | 722 | 660 | 683 | 30,000 |
2018/03/15 | 650 | 658 | 649 | 650 | 11,600 |
2018/03/14 | 650 | 651 | 649 | 650 | 3,800 |
2018/03/13 | 656 | 656 | 638 | 650 | 1,900 |
2018/03/12 | 676 | 678 | 658 | 658 | 3,900 |
2018/03/09 | 666 | 666 | 665 | 665 | 6,200 |
2018/03/08 | 668 | 668 | 664 | 664 | 400 |
2018/03/07 | 656 | 656 | 649 | 650 | 1,300 |
2018/03/06 | 629 | 650 | 629 | 650 | 2,800 |
2018/03/05 | 655 | 655 | 627 | 627 | 2,100 |
2018/03/02 | 665 | 665 | 649 | 654 | 3,700 |
2018/03/01 | 674 | 674 | 670 | 670 | 2,000 |
2018/02/28 | 670 | 670 | 670 | 670 | 800 |
2018/02/27 | 673 | 680 | 661 | 665 | 4,300 |
2018/02/26 | 682 | 682 | 662 | 664 | 9,900 |
2018/02/23 | 686 | 686 | 679 | 682 | 1,700 |
2018/02/22 | 696 | 696 | 673 | 677 | 10,200 |
2018/02/21 | 671 | 683 | 670 | 680 | 1,200 |
2018/02/20 | 673 | 673 | 662 | 663 | 2,900 |
2018/02/19 | 645 | 675 | 645 | 663 | 7,600 |
2018/02/16 | 659 | 659 | 654 | 655 | 1,200 |
2018/02/14 | 639 | 640 | 635 | 639 | 3,100 |
2018/02/13 | 660 | 661 | 645 | 645 | 2,600 |
2018/02/09 | 645 | 660 | 634 | 652 | 4,600 |
2018/02/08 | 640 | 666 | 640 | 666 | 4,100 |
2018/02/07 | 646 | 664 | 634 | 640 | 10,800 |
2018/02/06 | 632 | 668 | 625 | 627 | 14,400 |
2018/02/05 | 676 | 680 | 662 | 679 | 11,800 |
2018/02/02 | 700 | 704 | 690 | 695 | 14,000 |
2018/02/01 | 698 | 718 | 688 | 704 | 45,600 |
2018/01/31 | 725 | 776 | 725 | 758 | 26,800 |
2018/01/30 | 740 | 749 | 720 | 737 | 10,300 |
2018/01/29 | 751 | 752 | 737 | 744 | 6,400 |
2018/01/26 | 752 | 758 | 745 | 746 | 6,000 |
2018/01/25 | 756 | 756 | 743 | 750 | 11,000 |
2018/01/24 | 748 | 756 | 731 | 756 | 18,200 |
2018/01/23 | 733 | 756 | 727 | 747 | 42,200 |
2018/01/22 | 703 | 725 | 703 | 720 | 11,000 |
2018/01/19 | 700 | 701 | 693 | 693 | 5,700 |
2018/01/18 | 696 | 707 | 695 | 695 | 7,600 |
2018/01/17 | 709 | 709 | 694 | 694 | 9,500 |
2018/01/16 | 722 | 722 | 704 | 709 | 6,200 |
2018/01/15 | 710 | 733 | 709 | 713 | 19,800 |
2018/01/12 | 707 | 711 | 701 | 702 | 8,900 |
2018/01/11 | 710 | 710 | 696 | 706 | 8,100 |
2018/01/10 | 702 | 710 | 699 | 710 | 14,900 |
2018/01/09 | 698 | 698 | 685 | 694 | 3,300 |
2018/01/05 | 694 | 700 | 691 | 697 | 7,900 |
2018/01/04 | 688 | 694 | 686 | 691 | 3,600 |