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 |
---|---|---|---|---|---|
2021/12/30 | 518 | 518 | 508 | 508 | 1,900 |
2021/12/29 | 510 | 517 | 510 | 517 | 300 |
2021/12/28 | 507 | 507 | 494 | 494 | 1,100 |
2021/12/27 | 505 | 505 | 501 | 502 | 8,600 |
2021/12/24 | 521 | 525 | 506 | 525 | 2,800 |
2021/12/23 | 521 | 527 | 521 | 525 | 2,700 |
2021/12/22 | 521 | 524 | 520 | 520 | 2,200 |
2021/12/21 | 500 | 500 | 500 | 500 | 200 |
2021/12/20 | 508 | 510 | 500 | 500 | 1,400 |
2021/12/16 | 505 | 505 | 504 | 504 | 800 |
2021/12/15 | 506 | 506 | 500 | 505 | 1,000 |
2021/12/14 | 522 | 522 | 506 | 506 | 300 |
2021/12/13 | 507 | 507 | 507 | 507 | 400 |
2021/12/10 | 529 | 529 | 515 | 515 | 1,800 |
2021/12/09 | 520 | 527 | 520 | 527 | 200 |
2021/12/08 | 507 | 512 | 507 | 512 | 900 |
2021/12/03 | 512 | 512 | 500 | 500 | 1,000 |
2021/11/30 | 532 | 532 | 532 | 532 | 700 |
2021/11/29 | 528 | 528 | 528 | 528 | 100 |
2021/11/25 | 527 | 527 | 526 | 526 | 3,900 |
2021/11/24 | 523 | 524 | 523 | 524 | 900 |
2021/11/22 | 534 | 534 | 518 | 518 | 2,300 |
2021/11/19 | 527 | 527 | 524 | 524 | 700 |
2021/11/18 | 522 | 527 | 522 | 527 | 1,700 |
2021/11/12 | 521 | 521 | 520 | 520 | 400 |
2021/11/10 | 521 | 521 | 520 | 520 | 1,100 |
2021/11/09 | 526 | 526 | 521 | 521 | 500 |
2021/11/05 | 527 | 527 | 524 | 524 | 300 |
2021/11/02 | 520 | 527 | 520 | 527 | 500 |
2021/11/01 | 516 | 516 | 516 | 516 | 100 |
2021/10/29 | 527 | 527 | 527 | 527 | 900 |
2021/10/28 | 526 | 527 | 526 | 527 | 700 |
2021/10/25 | 545 | 545 | 517 | 517 | 7,600 |
2021/10/22 | 515 | 525 | 515 | 525 | 1,300 |
2021/10/21 | 515 | 515 | 508 | 515 | 600 |
2021/10/20 | 507 | 507 | 507 | 507 | 500 |
2021/10/19 | 510 | 510 | 509 | 509 | 400 |
2021/10/18 | 513 | 513 | 510 | 513 | 1,300 |
2021/10/15 | 510 | 510 | 509 | 509 | 600 |
2021/10/12 | 520 | 520 | 520 | 520 | 100 |
2021/10/11 | 524 | 524 | 524 | 524 | 100 |
2021/10/08 | 522 | 522 | 522 | 522 | 1,200 |
2021/10/07 | 520 | 520 | 502 | 512 | 1,300 |
2021/10/06 | 525 | 525 | 511 | 511 | 500 |
2021/10/05 | 508 | 508 | 508 | 508 | 500 |
2021/10/04 | 525 | 525 | 515 | 515 | 400 |
2021/10/01 | 544 | 544 | 544 | 544 | 100 |
2021/09/30 | 545 | 545 | 545 | 545 | 600 |
2021/09/29 | 530 | 545 | 530 | 545 | 700 |
2021/09/28 | 545 | 545 | 523 | 535 | 3,200 |
2021/09/27 | 553 | 564 | 550 | 555 | 6,300 |
2021/09/24 | 526 | 526 | 523 | 523 | 1,900 |
2021/09/22 | 522 | 523 | 522 | 523 | 200 |
2021/09/21 | 515 | 515 | 515 | 515 | 200 |
2021/09/16 | 516 | 516 | 515 | 515 | 500 |
2021/09/14 | 510 | 510 | 510 | 510 | 100 |
2021/09/10 | 520 | 520 | 517 | 517 | 1,200 |
2021/09/09 | 515 | 516 | 512 | 516 | 400 |
2021/09/08 | 515 | 515 | 515 | 515 | 100 |
2021/09/07 | 515 | 515 | 515 | 515 | 600 |
2021/09/06 | 517 | 517 | 517 | 517 | 200 |
2021/08/31 | 522 | 522 | 521 | 521 | 900 |
2021/08/30 | 521 | 521 | 520 | 520 | 200 |
2021/08/25 | 520 | 520 | 520 | 520 | 4,200 |
2021/08/24 | 520 | 520 | 519 | 520 | 300 |
2021/08/23 | 522 | 522 | 517 | 519 | 1,100 |
2021/08/19 | 515 | 515 | 515 | 515 | 300 |
2021/08/18 | 516 | 516 | 515 | 515 | 300 |
2021/08/16 | 519 | 519 | 509 | 518 | 300 |
2021/08/13 | 518 | 520 | 518 | 520 | 200 |
2021/08/12 | 503 | 503 | 503 | 503 | 200 |
2021/08/10 | 522 | 522 | 519 | 519 | 1,200 |
2021/08/06 | 517 | 522 | 517 | 522 | 300 |
2021/08/03 | 511 | 511 | 511 | 511 | 400 |
2021/08/02 | 510 | 510 | 510 | 510 | 100 |
2021/07/30 | 522 | 522 | 521 | 521 | 1,800 |
2021/07/29 | 520 | 521 | 520 | 521 | 300 |
2021/07/28 | 513 | 517 | 513 | 515 | 300 |
2021/07/27 | 516 | 516 | 513 | 513 | 300 |
2021/07/26 | 508 | 517 | 505 | 517 | 10,000 |
2021/07/21 | 520 | 520 | 517 | 520 | 2,200 |
2021/07/20 | 521 | 522 | 517 | 518 | 3,800 |
2021/07/19 | 517 | 517 | 517 | 517 | 200 |
2021/07/16 | 520 | 520 | 520 | 520 | 1,000 |
2021/07/15 | 510 | 517 | 510 | 514 | 2,800 |
2021/07/14 | 514 | 514 | 509 | 509 | 900 |
2021/07/13 | 524 | 524 | 513 | 514 | 2,100 |
2021/07/09 | 519 | 519 | 519 | 519 | 1,200 |
2021/07/08 | 520 | 520 | 520 | 520 | 100 |
2021/07/07 | 514 | 514 | 514 | 514 | 200 |
2021/07/06 | 518 | 518 | 518 | 518 | 300 |
2021/07/02 | 520 | 520 | 520 | 520 | 700 |
2021/07/01 | 518 | 520 | 518 | 520 | 200 |
2021/06/30 | 520 | 520 | 520 | 520 | 1,900 |
2021/06/29 | 520 | 520 | 520 | 520 | 500 |
2021/06/28 | 524 | 524 | 523 | 524 | 1,100 |
2021/06/25 | 534 | 534 | 523 | 529 | 4,100 |
2021/06/24 | 521 | 525 | 521 | 524 | 700 |
2021/06/23 | 519 | 520 | 519 | 520 | 700 |
2021/06/22 | 523 | 538 | 518 | 518 | 3,000 |
2021/06/21 | 519 | 519 | 519 | 519 | 300 |
2021/06/15 | 518 | 518 | 518 | 518 | 100 |
2021/06/14 | 512 | 512 | 512 | 512 | 200 |
2021/06/11 | 510 | 510 | 510 | 510 | 300 |
2021/06/10 | 520 | 520 | 520 | 520 | 1,300 |
2021/06/09 | 513 | 519 | 513 | 519 | 200 |
2021/06/08 | 514 | 514 | 514 | 514 | 100 |
2021/06/07 | 516 | 516 | 516 | 516 | 100 |
2021/06/03 | 512 | 520 | 512 | 519 | 700 |
2021/06/02 | 510 | 510 | 510 | 510 | 200 |
2021/05/31 | 503 | 505 | 500 | 504 | 2,100 |
2021/05/28 | 501 | 503 | 501 | 503 | 600 |
2021/05/27 | 497 | 497 | 494 | 494 | 400 |
2021/05/26 | 496 | 496 | 496 | 496 | 300 |
2021/05/25 | 495 | 501 | 492 | 501 | 5,000 |
2021/05/24 | 501 | 501 | 501 | 501 | 4,000 |
2021/05/21 | 501 | 501 | 501 | 501 | 700 |
2021/05/20 | 500 | 501 | 500 | 501 | 4,900 |
2021/05/19 | 500 | 500 | 500 | 500 | 700 |
2021/05/18 | 503 | 503 | 500 | 500 | 1,300 |
2021/05/17 | 510 | 510 | 510 | 510 | 300 |
2021/05/14 | 518 | 520 | 518 | 519 | 1,100 |
2021/05/12 | 515 | 515 | 508 | 508 | 400 |
2021/05/11 | 515 | 515 | 515 | 515 | 100 |
2021/05/10 | 512 | 515 | 512 | 515 | 2,700 |
2021/05/07 | 524 | 532 | 524 | 532 | 400 |
2021/05/06 | 534 | 534 | 520 | 521 | 4,500 |
2021/04/30 | 527 | 528 | 517 | 528 | 1,200 |
2021/04/28 | 517 | 520 | 507 | 517 | 700 |
2021/04/27 | 510 | 510 | 501 | 501 | 200 |
2021/04/26 | 533 | 533 | 523 | 523 | 4,400 |
2021/04/23 | 538 | 538 | 531 | 535 | 1,500 |
2021/04/22 | 535 | 540 | 535 | 540 | 1,800 |
2021/04/20 | 520 | 528 | 518 | 528 | 900 |
2021/04/19 | 528 | 528 | 528 | 528 | 200 |
2021/04/16 | 522 | 522 | 522 | 522 | 400 |
2021/04/15 | 532 | 532 | 522 | 522 | 200 |
2021/04/14 | 527 | 527 | 527 | 527 | 100 |
2021/04/09 | 542 | 542 | 515 | 531 | 1,800 |
2021/04/08 | 528 | 541 | 528 | 541 | 700 |
2021/04/07 | 529 | 529 | 529 | 529 | 100 |
2021/04/06 | 522 | 523 | 522 | 523 | 800 |
2021/04/05 | 525 | 525 | 525 | 525 | 100 |
2021/04/01 | 533 | 533 | 533 | 533 | 200 |
2021/03/31 | 523 | 523 | 523 | 523 | 700 |
2021/03/30 | 524 | 535 | 522 | 531 | 1,100 |
2021/03/29 | 511 | 530 | 511 | 530 | 300 |
2021/03/25 | 542 | 542 | 539 | 539 | 4,300 |
2021/03/24 | 537 | 542 | 528 | 542 | 2,200 |
2021/03/23 | 529 | 535 | 527 | 535 | 1,400 |
2021/03/22 | 521 | 528 | 510 | 527 | 2,700 |
2021/03/19 | 513 | 521 | 511 | 511 | 800 |
2021/03/18 | 512 | 516 | 510 | 516 | 1,300 |
2021/03/17 | 505 | 509 | 500 | 509 | 2,000 |
2021/03/16 | 503 | 503 | 500 | 500 | 500 |
2021/03/15 | 494 | 497 | 494 | 497 | 1,300 |
2021/03/12 | 504 | 504 | 504 | 504 | 500 |
2021/03/10 | 505 | 505 | 496 | 496 | 1,300 |
2021/03/09 | 495 | 501 | 495 | 500 | 1,000 |
2021/03/08 | 496 | 500 | 496 | 500 | 700 |
2021/03/05 | 496 | 499 | 496 | 498 | 600 |
2021/03/04 | 505 | 505 | 501 | 501 | 600 |
2021/03/02 | 505 | 505 | 505 | 505 | 100 |
2021/03/01 | 500 | 510 | 500 | 510 | 400 |
2021/02/26 | 524 | 524 | 500 | 500 | 9,300 |
2021/02/25 | 525 | 526 | 510 | 523 | 7,100 |
2021/02/24 | 521 | 534 | 521 | 529 | 2,500 |
2021/02/22 | 531 | 531 | 505 | 521 | 3,300 |
2021/02/19 | 523 | 523 | 523 | 523 | 600 |
2021/02/18 | 522 | 522 | 517 | 517 | 500 |
2021/02/17 | 526 | 526 | 515 | 522 | 1,400 |
2021/02/16 | 522 | 522 | 522 | 522 | 200 |
2021/02/15 | 522 | 522 | 522 | 522 | 200 |
2021/02/12 | 526 | 526 | 519 | 519 | 600 |
2021/02/10 | 542 | 542 | 515 | 527 | 6,000 |
2021/02/09 | 529 | 532 | 526 | 532 | 800 |
2021/02/08 | 525 | 538 | 514 | 533 | 2,600 |
2021/02/05 | 527 | 527 | 520 | 520 | 500 |
2021/02/04 | 530 | 530 | 521 | 523 | 5,000 |
2021/02/03 | 512 | 521 | 512 | 521 | 1,400 |
2021/02/02 | 525 | 525 | 512 | 512 | 2,600 |
2021/02/01 | 500 | 533 | 489 | 528 | 13,600 |
2021/01/29 | 580 | 583 | 560 | 560 | 3,100 |
2021/01/28 | 561 | 575 | 560 | 575 | 700 |
2021/01/27 | 570 | 570 | 570 | 570 | 100 |
2021/01/26 | 580 | 580 | 575 | 575 | 300 |
2021/01/25 | 571 | 577 | 571 | 577 | 4,200 |
2021/01/22 | 576 | 580 | 568 | 580 | 2,800 |
2021/01/21 | 565 | 572 | 565 | 572 | 1,400 |
2021/01/20 | 556 | 564 | 556 | 560 | 800 |
2021/01/19 | 551 | 558 | 551 | 558 | 900 |
2021/01/18 | 550 | 560 | 550 | 553 | 900 |
2021/01/15 | 555 | 555 | 549 | 555 | 1,500 |
2021/01/14 | 553 | 563 | 553 | 560 | 500 |
2021/01/13 | 539 | 563 | 533 | 563 | 1,100 |
2021/01/12 | 559 | 559 | 549 | 549 | 1,200 |
2021/01/08 | 568 | 569 | 561 | 569 | 1,700 |
2021/01/07 | 559 | 559 | 548 | 548 | 2,000 |
2021/01/06 | 587 | 587 | 551 | 561 | 2,800 |
2021/01/05 | 570 | 572 | 567 | 567 | 500 |
2021/01/04 | 567 | 567 | 562 | 567 | 1,000 |