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 |
---|---|---|---|---|---|
2019/12/30 | 510 | 510 | 509 | 509 | 2,300 |
2019/12/27 | 505 | 508 | 505 | 507 | 1,200 |
2019/12/26 | 499 | 506 | 499 | 506 | 700 |
2019/12/25 | 500 | 501 | 500 | 500 | 13,900 |
2019/12/24 | 505 | 513 | 501 | 510 | 8,200 |
2019/12/23 | 506 | 512 | 499 | 505 | 4,900 |
2019/12/20 | 498 | 509 | 497 | 503 | 5,300 |
2019/12/19 | 493 | 500 | 492 | 498 | 4,200 |
2019/12/18 | 490 | 493 | 490 | 493 | 1,500 |
2019/12/17 | 484 | 488 | 484 | 488 | 400 |
2019/12/16 | 488 | 488 | 484 | 485 | 1,300 |
2019/12/13 | 487 | 490 | 487 | 488 | 900 |
2019/12/12 | 494 | 494 | 487 | 487 | 900 |
2019/12/11 | 493 | 493 | 493 | 493 | 100 |
2019/12/10 | 495 | 495 | 495 | 495 | 1,200 |
2019/12/09 | 493 | 495 | 493 | 495 | 1,500 |
2019/12/06 | 492 | 492 | 492 | 492 | 100 |
2019/12/05 | 490 | 490 | 490 | 490 | 100 |
2019/12/04 | 494 | 494 | 492 | 493 | 400 |
2019/12/03 | 492 | 492 | 492 | 492 | 100 |
2019/12/02 | 488 | 497 | 487 | 494 | 4,400 |
2019/11/29 | 488 | 488 | 488 | 488 | 1,000 |
2019/11/28 | 485 | 489 | 484 | 488 | 1,400 |
2019/11/27 | 485 | 487 | 485 | 487 | 300 |
2019/11/26 | 487 | 487 | 485 | 485 | 300 |
2019/11/25 | 478 | 485 | 478 | 485 | 5,300 |
2019/11/22 | 477 | 481 | 477 | 481 | 1,500 |
2019/11/21 | 483 | 483 | 473 | 476 | 3,800 |
2019/11/20 | 478 | 481 | 478 | 478 | 1,000 |
2019/11/19 | 479 | 481 | 478 | 478 | 700 |
2019/11/18 | 474 | 479 | 474 | 479 | 1,500 |
2019/11/15 | 474 | 475 | 474 | 475 | 800 |
2019/11/14 | 480 | 480 | 478 | 479 | 700 |
2019/11/13 | 484 | 484 | 480 | 481 | 1,200 |
2019/11/12 | 481 | 485 | 477 | 485 | 2,000 |
2019/11/11 | 485 | 485 | 480 | 483 | 4,800 |
2019/11/08 | 485 | 485 | 484 | 485 | 1,700 |
2019/11/07 | 487 | 489 | 481 | 486 | 1,800 |
2019/11/06 | 485 | 487 | 485 | 487 | 600 |
2019/11/05 | 485 | 493 | 485 | 490 | 800 |
2019/11/01 | 485 | 485 | 485 | 485 | 300 |
2019/10/31 | 493 | 497 | 485 | 488 | 7,200 |
2019/10/30 | 491 | 491 | 486 | 487 | 8,200 |
2019/10/29 | 490 | 492 | 488 | 491 | 4,500 |
2019/10/28 | 494 | 495 | 492 | 492 | 2,400 |
2019/10/25 | 498 | 498 | 492 | 495 | 5,700 |
2019/10/24 | 502 | 502 | 496 | 498 | 1,900 |
2019/10/23 | 516 | 516 | 496 | 496 | 2,300 |
2019/10/21 | 493 | 502 | 493 | 498 | 1,700 |
2019/10/17 | 497 | 522 | 497 | 499 | 4,800 |
2019/10/16 | 497 | 497 | 497 | 497 | 300 |
2019/10/15 | 498 | 498 | 498 | 498 | 100 |
2019/10/10 | 507 | 507 | 507 | 507 | 1,100 |
2019/10/09 | 501 | 502 | 497 | 502 | 800 |
2019/10/08 | 499 | 502 | 499 | 502 | 200 |
2019/10/03 | 500 | 500 | 500 | 500 | 200 |
2019/10/01 | 498 | 498 | 498 | 498 | 500 |
2019/09/30 | 507 | 507 | 507 | 507 | 800 |
2019/09/27 | 506 | 506 | 505 | 505 | 600 |
2019/09/26 | 500 | 500 | 498 | 498 | 300 |
2019/09/25 | 505 | 505 | 505 | 505 | 4,500 |
2019/09/24 | 506 | 507 | 497 | 507 | 3,300 |
2019/09/20 | 507 | 507 | 506 | 506 | 800 |
2019/09/19 | 507 | 507 | 503 | 503 | 1,000 |
2019/09/18 | 505 | 505 | 505 | 505 | 500 |
2019/09/11 | 503 | 503 | 503 | 503 | 100 |
2019/09/10 | 515 | 515 | 508 | 508 | 1,400 |
2019/09/09 | 490 | 498 | 490 | 497 | 1,300 |
2019/09/06 | 485 | 485 | 485 | 485 | 200 |
2019/09/04 | 480 | 481 | 480 | 481 | 1,100 |
2019/09/03 | 487 | 488 | 487 | 488 | 300 |
2019/09/02 | 491 | 491 | 487 | 487 | 300 |
2019/08/30 | 500 | 500 | 487 | 492 | 1,400 |
2019/08/28 | 495 | 495 | 495 | 495 | 100 |
2019/08/27 | 492 | 492 | 492 | 492 | 100 |
2019/08/26 | 505 | 505 | 491 | 499 | 4,700 |
2019/08/23 | 496 | 500 | 495 | 500 | 1,900 |
2019/08/22 | 490 | 497 | 490 | 494 | 1,700 |
2019/08/20 | 485 | 485 | 480 | 482 | 1,400 |
2019/08/19 | 489 | 489 | 481 | 487 | 800 |
2019/08/16 | 475 | 495 | 475 | 495 | 800 |
2019/08/15 | 482 | 482 | 481 | 481 | 1,500 |
2019/08/13 | 496 | 496 | 485 | 490 | 600 |
2019/08/09 | 509 | 509 | 505 | 505 | 1,500 |
2019/08/08 | 503 | 509 | 502 | 504 | 700 |
2019/08/07 | 497 | 497 | 497 | 497 | 100 |
2019/08/06 | 495 | 496 | 488 | 489 | 1,000 |
2019/08/05 | 499 | 499 | 499 | 499 | 100 |
2019/08/02 | 498 | 498 | 498 | 498 | 100 |
2019/08/01 | 504 | 504 | 499 | 502 | 3,400 |
2019/07/31 | 523 | 523 | 509 | 509 | 4,700 |
2019/07/30 | 518 | 527 | 518 | 523 | 2,400 |
2019/07/29 | 518 | 525 | 514 | 519 | 2,200 |
2019/07/26 | 539 | 544 | 518 | 522 | 5,200 |
2019/07/25 | 565 | 575 | 541 | 549 | 28,800 |
2019/07/24 | 540 | 545 | 538 | 545 | 5,200 |
2019/07/23 | 529 | 540 | 524 | 534 | 6,900 |
2019/07/22 | 523 | 525 | 523 | 525 | 5,000 |
2019/07/19 | 504 | 517 | 504 | 515 | 4,300 |
2019/07/18 | 497 | 499 | 496 | 496 | 900 |
2019/07/17 | 493 | 498 | 493 | 495 | 1,500 |
2019/07/16 | 489 | 494 | 489 | 493 | 800 |
2019/07/12 | 498 | 498 | 489 | 494 | 2,200 |
2019/07/11 | 493 | 493 | 489 | 490 | 1,500 |
2019/07/10 | 497 | 497 | 493 | 493 | 1,900 |
2019/07/09 | 489 | 490 | 489 | 489 | 400 |
2019/07/08 | 487 | 489 | 487 | 489 | 800 |
2019/07/05 | 490 | 490 | 487 | 487 | 400 |
2019/07/04 | 487 | 490 | 487 | 490 | 400 |
2019/07/03 | 486 | 486 | 486 | 486 | 200 |
2019/07/02 | 487 | 490 | 487 | 490 | 2,900 |
2019/07/01 | 495 | 495 | 495 | 495 | 100 |
2019/06/28 | 491 | 495 | 490 | 492 | 1,600 |
2019/06/27 | 485 | 488 | 480 | 487 | 1,500 |
2019/06/26 | 495 | 496 | 476 | 477 | 3,000 |
2019/06/25 | 499 | 499 | 485 | 492 | 6,400 |
2019/06/24 | 504 | 506 | 501 | 506 | 2,800 |
2019/06/21 | 498 | 503 | 497 | 503 | 2,400 |
2019/06/20 | 490 | 498 | 490 | 496 | 1,100 |
2019/06/19 | 493 | 493 | 490 | 490 | 300 |
2019/06/18 | 486 | 491 | 486 | 490 | 1,700 |
2019/06/17 | 493 | 493 | 493 | 493 | 100 |
2019/06/14 | 493 | 501 | 493 | 493 | 500 |
2019/06/13 | 503 | 503 | 483 | 489 | 3,400 |
2019/06/12 | 506 | 507 | 502 | 505 | 500 |
2019/06/11 | 508 | 508 | 498 | 498 | 1,000 |
2019/06/10 | 508 | 508 | 508 | 508 | 1,000 |
2019/06/07 | 484 | 490 | 484 | 490 | 600 |
2019/06/06 | 484 | 488 | 479 | 482 | 1,400 |
2019/06/05 | 478 | 484 | 476 | 484 | 1,600 |
2019/06/04 | 480 | 480 | 476 | 478 | 1,600 |
2019/06/03 | 512 | 512 | 477 | 477 | 5,700 |
2019/05/31 | 513 | 513 | 509 | 512 | 1,200 |
2019/05/30 | 511 | 511 | 507 | 508 | 2,000 |
2019/05/29 | 516 | 520 | 513 | 513 | 1,500 |
2019/05/28 | 522 | 540 | 514 | 514 | 4,400 |
2019/05/27 | 542 | 542 | 522 | 522 | 8,100 |
2019/05/24 | 549 | 552 | 542 | 551 | 4,200 |
2019/05/23 | 548 | 556 | 547 | 552 | 4,800 |
2019/05/22 | 555 | 555 | 536 | 538 | 5,200 |
2019/05/21 | 553 | 561 | 552 | 554 | 9,200 |
2019/05/20 | 548 | 557 | 540 | 557 | 7,500 |
2019/05/17 | 545 | 559 | 545 | 548 | 3,900 |
2019/05/16 | 518 | 555 | 512 | 535 | 14,800 |
2019/05/15 | 534 | 586 | 530 | 578 | 22,200 |
2019/05/14 | 541 | 556 | 534 | 534 | 6,600 |
2019/05/13 | 527 | 560 | 527 | 553 | 6,600 |
2019/05/10 | 538 | 547 | 533 | 547 | 4,500 |
2019/05/09 | 510 | 533 | 510 | 533 | 400 |
2019/05/08 | 503 | 511 | 503 | 510 | 1,600 |
2019/05/07 | 514 | 514 | 513 | 513 | 300 |
2019/04/26 | 544 | 545 | 520 | 520 | 5,000 |
2019/04/25 | 532 | 550 | 532 | 539 | 13,500 |
2019/04/24 | 532 | 539 | 532 | 538 | 4,400 |
2019/04/23 | 529 | 534 | 525 | 525 | 1,700 |
2019/04/22 | 517 | 523 | 517 | 522 | 1,600 |
2019/04/19 | 520 | 523 | 518 | 522 | 700 |
2019/04/18 | 525 | 525 | 521 | 521 | 300 |
2019/04/17 | 521 | 526 | 520 | 526 | 2,700 |
2019/04/16 | 524 | 524 | 522 | 522 | 800 |
2019/04/15 | 527 | 531 | 513 | 525 | 4,500 |
2019/04/12 | 513 | 513 | 507 | 507 | 2,900 |
2019/04/11 | 513 | 517 | 513 | 513 | 400 |
2019/04/10 | 517 | 518 | 513 | 513 | 1,200 |
2019/04/09 | 519 | 524 | 515 | 515 | 1,100 |
2019/04/08 | 521 | 522 | 518 | 518 | 700 |
2019/04/05 | 522 | 522 | 520 | 521 | 1,500 |
2019/04/04 | 523 | 532 | 522 | 524 | 900 |
2019/04/03 | 520 | 524 | 517 | 522 | 900 |
2019/04/02 | 520 | 524 | 520 | 524 | 200 |
2019/04/01 | 526 | 526 | 520 | 520 | 3,000 |
2019/03/29 | 525 | 525 | 525 | 525 | 800 |
2019/03/28 | 518 | 520 | 514 | 520 | 500 |
2019/03/27 | 516 | 523 | 515 | 523 | 1,100 |
2019/03/26 | 525 | 533 | 525 | 525 | 3,600 |
2019/03/25 | 531 | 531 | 525 | 526 | 5,700 |
2019/03/22 | 537 | 548 | 532 | 548 | 3,100 |
2019/03/20 | 525 | 535 | 525 | 528 | 8,400 |
2019/03/19 | 516 | 520 | 516 | 520 | 1,700 |
2019/03/18 | 511 | 515 | 511 | 515 | 2,400 |
2019/03/15 | 513 | 521 | 511 | 511 | 1,900 |
2019/03/14 | 512 | 515 | 512 | 515 | 2,500 |
2019/03/13 | 512 | 515 | 512 | 515 | 4,200 |
2019/03/12 | 514 | 525 | 514 | 525 | 2,600 |
2019/03/11 | 515 | 515 | 515 | 515 | 200 |
2019/03/08 | 519 | 519 | 514 | 515 | 3,700 |
2019/03/07 | 519 | 526 | 515 | 525 | 1,300 |
2019/03/06 | 517 | 521 | 517 | 519 | 400 |
2019/03/05 | 515 | 526 | 515 | 522 | 1,100 |
2019/03/04 | 518 | 518 | 515 | 515 | 300 |
2019/03/01 | 528 | 528 | 511 | 520 | 3,300 |
2019/02/28 | 534 | 534 | 531 | 531 | 1,000 |
2019/02/27 | 537 | 540 | 520 | 527 | 2,300 |
2019/02/26 | 539 | 539 | 539 | 539 | 100 |
2019/02/25 | 568 | 568 | 533 | 539 | 8,100 |
2019/02/22 | 520 | 540 | 518 | 540 | 3,000 |
2019/02/21 | 520 | 520 | 517 | 520 | 2,000 |
2019/02/20 | 511 | 518 | 511 | 512 | 2,400 |
2019/02/19 | 505 | 511 | 505 | 509 | 1,500 |
2019/02/18 | 499 | 510 | 499 | 505 | 1,200 |
2019/02/15 | 498 | 512 | 496 | 498 | 1,900 |
2019/02/14 | 505 | 505 | 501 | 501 | 400 |
2019/02/13 | 510 | 510 | 510 | 510 | 300 |
2019/02/12 | 497 | 509 | 497 | 506 | 600 |
2019/02/08 | 509 | 509 | 496 | 496 | 1,800 |
2019/02/07 | 502 | 504 | 498 | 504 | 1,100 |
2019/02/06 | 501 | 502 | 500 | 500 | 300 |
2019/02/05 | 489 | 501 | 489 | 501 | 1,000 |
2019/02/04 | 487 | 490 | 485 | 490 | 1,100 |
2019/02/01 | 484 | 499 | 484 | 491 | 3,000 |
2019/01/31 | 491 | 493 | 486 | 486 | 1,800 |
2019/01/30 | 493 | 493 | 485 | 485 | 1,800 |
2019/01/29 | 504 | 508 | 503 | 503 | 700 |
2019/01/28 | 507 | 510 | 504 | 506 | 900 |
2019/01/25 | 507 | 509 | 504 | 505 | 5,500 |
2019/01/24 | 508 | 516 | 506 | 513 | 1,500 |
2019/01/23 | 511 | 511 | 504 | 504 | 1,600 |
2019/01/22 | 506 | 515 | 506 | 510 | 1,400 |
2019/01/21 | 498 | 511 | 498 | 505 | 2,200 |
2019/01/18 | 500 | 500 | 494 | 494 | 900 |
2019/01/17 | 510 | 510 | 496 | 499 | 2,800 |
2019/01/16 | 514 | 514 | 513 | 513 | 900 |
2019/01/15 | 505 | 517 | 505 | 514 | 3,600 |
2019/01/11 | 487 | 507 | 487 | 505 | 5,900 |
2019/01/10 | 483 | 488 | 478 | 486 | 3,300 |
2019/01/09 | 465 | 480 | 465 | 475 | 800 |
2019/01/08 | 459 | 467 | 459 | 467 | 1,800 |
2019/01/07 | 455 | 456 | 455 | 456 | 400 |
2019/01/04 | 450 | 460 | 450 | 452 | 1,400 |