日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 598 598 550 559 18,400
2020/12/29 566 598 566 593 7,800
2020/12/28 560 564 552 564 700
2020/12/25 568 568 550 554 12,400
2020/12/24 564 564 546 555 3,000
2020/12/23 545 563 540 560 4,000
2020/12/22 540 548 534 534 3,300
2020/12/21 545 545 537 540 1,900
2020/12/18 530 545 530 545 5,200
2020/12/17 540 540 540 540 300
2020/12/16 542 542 535 535 1,200
2020/12/15 541 542 530 532 1,500
2020/12/14 550 570 540 541 1,700
2020/12/11 520 540 520 540 6,800
2020/12/10 520 520 501 520 2,200
2020/12/09 510 519 510 519 1,700
2020/12/08 509 509 509 509 100
2020/12/07 510 510 509 509 500
2020/12/03 517 517 514 514 2,400
2020/12/02 517 523 517 523 1,000
2020/12/01 515 526 515 517 700
2020/11/30 527 527 517 517 4,200
2020/11/27 508 511 508 511 900
2020/11/25 514 514 503 503 5,400
2020/11/24 523 523 512 515 2,500
2020/11/20 496 510 496 504 2,600
2020/11/19 491 493 491 493 500
2020/11/18 492 492 487 491 1,400
2020/11/17 488 492 487 492 700
2020/11/16 486 489 486 489 500
2020/11/12 490 492 485 492 3,300
2020/11/11 493 498 493 498 800
2020/11/10 494 494 490 490 1,800
2020/11/09 485 491 485 488 2,600
2020/11/06 485 493 482 492 3,400
2020/11/05 495 495 487 487 1,500
2020/11/04 495 495 495 495 100
2020/11/02 522 522 495 495 2,100
2020/10/30 516 525 500 520 5,600
2020/10/29 497 511 497 510 1,200
2020/10/28 502 502 497 497 200
2020/10/27 499 499 499 499 100
2020/10/26 502 502 500 500 5,100
2020/10/23 508 516 505 512 5,400
2020/10/22 500 503 500 503 2,400
2020/10/21 500 500 496 500 2,800
2020/10/20 494 494 494 494 100
2020/10/19 497 499 494 494 400
2020/10/16 492 492 492 492 100
2020/10/14 503 503 495 495 400
2020/10/13 496 501 494 498 1,800
2020/10/12 500 500 496 496 300
2020/10/09 496 499 496 498 1,500
2020/10/08 499 499 492 493 2,300
2020/10/07 493 502 493 499 1,400
2020/10/06 495 497 495 495 2,400
2020/10/05 510 510 489 494 900
2020/10/02 497 497 497 497 100
2020/09/30 489 507 488 507 1,700
2020/09/29 497 509 484 484 1,600
2020/09/28 495 496 489 496 1,900
2020/09/25 497 498 497 497 4,600
2020/09/24 495 495 492 495 2,000
2020/09/23 496 496 484 491 4,300
2020/09/18 482 488 481 486 3,300
2020/09/17 481 485 477 477 1,400
2020/09/16 479 480 478 478 800
2020/09/15 480 480 471 479 1,300
2020/09/14 477 477 477 477 2,000
2020/09/11 481 481 481 481 100
2020/09/10 481 481 481 481 1,100
2020/09/09 485 486 483 484 1,100
2020/09/08 476 485 476 485 1,100
2020/09/07 475 475 475 475 100
2020/09/03 480 480 480 480 100
2020/08/31 480 480 479 479 1,000
2020/08/28 475 477 475 475 300
2020/08/27 472 473 472 473 200
2020/08/25 482 482 471 473 7,200
2020/08/24 480 491 480 491 3,300
2020/08/21 480 480 478 480 2,200
2020/08/20 479 481 477 481 2,000
2020/08/19 480 480 476 476 1,300
2020/08/18 475 485 475 477 1,000
2020/08/17 469 479 469 475 3,100
2020/08/13 485 485 485 485 2,000
2020/08/12 487 487 482 485 700
2020/08/11 490 490 490 490 300
2020/08/07 485 493 485 493 1,300
2020/08/06 497 497 487 493 1,100
2020/08/05 489 489 489 489 100
2020/08/04 487 487 481 481 1,100
2020/08/03 489 489 463 480 4,600
2020/07/31 500 507 500 507 2,900
2020/07/30 517 517 507 510 1,600
2020/07/29 502 508 502 508 400
2020/07/28 500 502 498 502 900
2020/07/27 498 500 483 492 19,300
2020/07/22 518 531 510 520 7,000
2020/07/21 506 524 501 506 8,300
2020/07/20 498 503 498 500 6,500
2020/07/17 498 498 491 497 2,100
2020/07/16 495 497 495 497 400
2020/07/15 485 488 485 488 900
2020/07/10 496 496 492 492 1,300
2020/07/09 488 494 488 494 800
2020/07/08 491 491 489 489 300
2020/07/07 490 490 490 490 100
2020/07/06 489 489 489 489 100
2020/07/03 497 497 497 497 100
2020/07/02 497 497 497 497 100
2020/06/30 497 497 496 496 1,300
2020/06/29 477 490 477 490 400
2020/06/25 497 497 483 483 4,600
2020/06/24 494 497 492 497 1,700
2020/06/23 486 486 486 486 600
2020/06/22 465 478 465 478 2,800
2020/06/18 466 466 459 459 800
2020/06/16 451 464 451 459 500
2020/06/15 453 462 453 462 600
2020/06/12 449 453 449 453 600
2020/06/11 482 482 477 477 600
2020/06/10 487 487 483 483 1,500
2020/06/09 483 494 483 494 1,000
2020/06/08 481 486 481 483 500
2020/06/05 481 481 477 481 500
2020/06/04 486 486 486 486 200
2020/06/03 487 487 485 485 200
2020/06/02 487 487 487 487 300
2020/06/01 487 487 487 487 100
2020/05/29 491 491 491 491 800
2020/05/28 488 493 485 485 400
2020/05/27 487 487 487 487 200
2020/05/26 487 487 487 487 1,100
2020/05/25 489 489 487 487 4,900
2020/05/22 493 495 489 495 2,400
2020/05/21 484 489 479 489 2,300
2020/05/20 468 476 468 476 600
2020/05/19 463 463 463 463 100
2020/05/18 462 462 462 462 100
2020/05/15 458 458 458 458 200
2020/05/14 462 462 462 462 200
2020/05/12 469 475 466 470 700
2020/05/11 481 481 481 481 100
2020/05/08 480 482 480 482 1,300
2020/05/07 476 476 464 472 1,400
2020/05/01 460 460 456 456 200
2020/04/30 485 485 457 460 3,100
2020/04/28 476 477 476 477 500
2020/04/27 490 490 473 476 7,800
2020/04/24 437 461 437 461 2,300
2020/04/23 441 442 436 442 2,000
2020/04/22 410 425 410 425 1,800
2020/04/21 410 410 410 410 800
2020/04/20 409 410 407 410 500
2020/04/17 405 409 405 409 400
2020/04/16 406 407 398 407 500
2020/04/15 398 414 398 414 700
2020/04/14 398 406 398 406 2,300
2020/04/13 381 398 381 398 400
2020/04/10 397 397 397 397 1,400
2020/04/09 383 395 383 395 1,100
2020/04/08 373 376 373 374 2,200
2020/04/07 370 373 370 373 600
2020/04/03 380 380 370 370 700
2020/04/01 393 393 393 393 100
2020/03/31 430 434 394 394 2,200
2020/03/30 392 392 383 390 600
2020/03/27 404 412 404 407 800
2020/03/26 417 417 404 404 600
2020/03/25 442 442 416 425 6,700
2020/03/24 387 410 387 410 1,300
2020/03/23 378 390 378 387 500
2020/03/19 380 380 370 370 1,800
2020/03/18 375 380 375 380 600
2020/03/17 379 379 374 374 200
2020/03/16 351 371 349 371 5,400
2020/03/13 400 400 347 349 7,200
2020/03/12 432 432 427 427 600
2020/03/11 448 448 440 440 1,400
2020/03/10 439 448 425 448 3,800
2020/03/09 451 451 422 431 1,200
2020/03/06 458 459 451 451 1,500
2020/03/05 458 462 458 458 1,800
2020/03/04 459 459 458 458 700
2020/03/03 456 456 456 456 200
2020/03/02 454 462 454 462 1,900
2020/02/28 477 477 462 462 1,900
2020/02/27 477 477 477 477 500
2020/02/26 484 484 476 477 1,300
2020/02/25 495 495 484 484 5,200
2020/02/21 496 496 492 492 1,700
2020/02/20 491 491 487 488 1,700
2020/02/19 485 485 480 484 1,800
2020/02/18 493 493 485 486 3,600
2020/02/17 493 494 493 494 300
2020/02/14 494 494 494 494 100
2020/02/13 497 498 495 495 800
2020/02/12 503 503 497 498 700
2020/02/10 504 504 504 504 1,100
2020/02/07 491 502 491 502 1,100
2020/02/06 490 490 490 490 200
2020/02/05 488 488 483 486 2,400
2020/02/04 489 490 487 487 2,000
2020/02/03 489 498 489 498 700
2020/01/31 504 504 496 496 1,300
2020/01/30 500 506 499 506 500
2020/01/29 497 500 497 500 200
2020/01/28 495 495 495 495 100
2020/01/27 497 499 495 495 6,700
2020/01/24 503 509 503 508 3,600
2020/01/23 507 509 505 506 2,300
2020/01/22 507 513 507 511 3,600
2020/01/21 510 510 507 507 900
2020/01/20 507 507 503 505 1,100
2020/01/17 500 500 498 498 400
2020/01/16 500 500 500 500 100
2020/01/15 500 500 500 500 200
2020/01/14 494 498 494 498 400
2020/01/10 504 504 504 504 1,100
2020/01/09 499 504 499 504 2,000
2020/01/08 503 505 499 499 1,300
2020/01/07 505 505 503 503 900

このページの先頭へ