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 |
---|---|---|---|---|---|
2022/12/30 | 460 | 462 | 460 | 462 | 3,200 |
2022/12/29 | 449 | 450 | 444 | 449 | 3,300 |
2022/12/28 | 468 | 468 | 446 | 449 | 11,200 |
2022/12/27 | 473 | 473 | 468 | 468 | 3,700 |
2022/12/26 | 477 | 477 | 472 | 472 | 12,900 |
2022/12/23 | 489 | 489 | 485 | 485 | 3,100 |
2022/12/22 | 495 | 495 | 489 | 489 | 2,400 |
2022/12/21 | 495 | 500 | 493 | 493 | 3,200 |
2022/12/20 | 503 | 503 | 494 | 494 | 2,400 |
2022/12/19 | 498 | 498 | 495 | 495 | 2,400 |
2022/12/16 | 497 | 498 | 495 | 496 | 3,300 |
2022/12/15 | 502 | 502 | 499 | 500 | 2,300 |
2022/12/14 | 510 | 510 | 500 | 502 | 2,500 |
2022/12/09 | 510 | 510 | 508 | 508 | 3,100 |
2022/12/08 | 507 | 516 | 507 | 516 | 500 |
2022/12/07 | 517 | 517 | 504 | 504 | 1,100 |
2022/12/05 | 511 | 512 | 510 | 510 | 1,500 |
2022/12/02 | 522 | 522 | 512 | 514 | 800 |
2022/12/01 | 514 | 515 | 513 | 515 | 2,400 |
2022/11/30 | 527 | 527 | 517 | 517 | 2,000 |
2022/11/29 | 517 | 520 | 517 | 520 | 500 |
2022/11/28 | 520 | 520 | 514 | 514 | 1,200 |
2022/11/25 | 527 | 527 | 517 | 519 | 5,100 |
2022/11/24 | 518 | 524 | 518 | 524 | 200 |
2022/11/22 | 526 | 526 | 513 | 513 | 1,000 |
2022/11/21 | 518 | 527 | 516 | 516 | 1,700 |
2022/11/18 | 512 | 512 | 512 | 512 | 200 |
2022/11/17 | 512 | 518 | 512 | 518 | 400 |
2022/11/16 | 504 | 518 | 504 | 508 | 1,400 |
2022/11/15 | 519 | 519 | 509 | 509 | 200 |
2022/11/11 | 509 | 509 | 509 | 509 | 500 |
2022/11/10 | 519 | 519 | 519 | 519 | 1,200 |
2022/11/09 | 511 | 514 | 511 | 514 | 400 |
2022/11/08 | 503 | 510 | 503 | 510 | 300 |
2022/11/07 | 515 | 515 | 500 | 500 | 2,200 |
2022/11/02 | 519 | 519 | 502 | 518 | 1,300 |
2022/11/01 | 535 | 535 | 520 | 520 | 1,500 |
2022/10/31 | 532 | 532 | 512 | 528 | 3,200 |
2022/10/28 | 522 | 530 | 518 | 522 | 1,800 |
2022/10/27 | 545 | 545 | 515 | 521 | 9,600 |
2022/10/26 | 570 | 570 | 539 | 570 | 2,600 |
2022/10/25 | 560 | 585 | 555 | 580 | 10,600 |
2022/10/24 | 529 | 530 | 520 | 530 | 1,500 |
2022/10/21 | 517 | 520 | 516 | 520 | 800 |
2022/10/20 | 507 | 509 | 507 | 507 | 300 |
2022/10/19 | 500 | 500 | 500 | 500 | 100 |
2022/10/18 | 495 | 495 | 495 | 495 | 100 |
2022/10/17 | 493 | 493 | 493 | 493 | 500 |
2022/10/14 | 498 | 500 | 498 | 500 | 300 |
2022/10/13 | 497 | 497 | 497 | 497 | 700 |
2022/10/11 | 515 | 515 | 515 | 515 | 100 |
2022/10/07 | 516 | 516 | 501 | 502 | 1,900 |
2022/10/06 | 512 | 517 | 510 | 511 | 500 |
2022/10/05 | 519 | 519 | 503 | 507 | 700 |
2022/10/04 | 538 | 538 | 491 | 501 | 2,500 |
2022/10/03 | 523 | 525 | 504 | 507 | 3,700 |
2022/09/30 | 516 | 606 | 516 | 522 | 44,400 |
2022/09/29 | 516 | 516 | 506 | 506 | 200 |
2022/09/28 | 506 | 506 | 503 | 503 | 200 |
2022/09/26 | 505 | 506 | 505 | 506 | 4,300 |
2022/09/22 | 526 | 526 | 515 | 515 | 2,300 |
2022/09/21 | 521 | 528 | 521 | 528 | 400 |
2022/09/20 | 511 | 511 | 510 | 511 | 2,700 |
2022/09/16 | 511 | 511 | 509 | 510 | 800 |
2022/09/15 | 521 | 521 | 521 | 521 | 100 |
2022/09/14 | 528 | 528 | 522 | 522 | 200 |
2022/09/09 | 528 | 528 | 528 | 528 | 1,100 |
2022/09/08 | 514 | 514 | 514 | 514 | 300 |
2022/09/07 | 510 | 510 | 510 | 510 | 200 |
2022/09/06 | 514 | 514 | 514 | 514 | 100 |
2022/08/31 | 515 | 515 | 515 | 515 | 800 |
2022/08/30 | 515 | 515 | 515 | 515 | 1,000 |
2022/08/29 | 514 | 524 | 514 | 524 | 300 |
2022/08/25 | 529 | 542 | 529 | 542 | 3,900 |
2022/08/24 | 522 | 529 | 512 | 529 | 2,400 |
2022/08/23 | 518 | 521 | 512 | 521 | 1,100 |
2022/08/22 | 506 | 511 | 506 | 511 | 1,600 |
2022/08/19 | 499 | 499 | 498 | 498 | 300 |
2022/08/18 | 498 | 498 | 498 | 498 | 100 |
2022/08/17 | 498 | 498 | 497 | 497 | 400 |
2022/08/15 | 497 | 497 | 497 | 497 | 200 |
2022/08/10 | 507 | 507 | 507 | 507 | 1,100 |
2022/08/09 | 501 | 506 | 501 | 504 | 800 |
2022/08/08 | 508 | 508 | 501 | 501 | 600 |
2022/08/05 | 497 | 497 | 497 | 497 | 100 |
2022/08/03 | 490 | 490 | 490 | 490 | 200 |
2022/08/02 | 493 | 493 | 493 | 493 | 100 |
2022/08/01 | 501 | 501 | 491 | 491 | 1,100 |
2022/07/29 | 499 | 499 | 499 | 499 | 2,700 |
2022/07/28 | 495 | 499 | 495 | 499 | 500 |
2022/07/27 | 495 | 500 | 495 | 500 | 300 |
2022/07/26 | 502 | 546 | 489 | 490 | 8,300 |
2022/07/25 | 503 | 503 | 486 | 486 | 10,500 |
2022/07/22 | 510 | 513 | 510 | 513 | 1,500 |
2022/07/21 | 514 | 514 | 504 | 504 | 4,200 |
2022/07/20 | 500 | 514 | 500 | 514 | 7,100 |
2022/07/19 | 500 | 503 | 499 | 499 | 3,700 |
2022/07/15 | 490 | 503 | 490 | 503 | 3,400 |
2022/07/14 | 490 | 490 | 490 | 490 | 100 |
2022/07/13 | 487 | 487 | 487 | 487 | 200 |
2022/07/12 | 490 | 490 | 486 | 486 | 200 |
2022/07/08 | 490 | 490 | 490 | 490 | 1,500 |
2022/07/07 | 490 | 490 | 490 | 490 | 100 |
2022/07/05 | 490 | 490 | 490 | 490 | 100 |
2022/07/04 | 490 | 490 | 490 | 490 | 300 |
2022/06/30 | 490 | 490 | 490 | 490 | 800 |
2022/06/29 | 490 | 490 | 490 | 490 | 100 |
2022/06/27 | 510 | 510 | 490 | 490 | 4,000 |
2022/06/24 | 486 | 489 | 486 | 489 | 500 |
2022/06/23 | 488 | 488 | 488 | 488 | 400 |
2022/06/22 | 484 | 485 | 484 | 485 | 400 |
2022/06/21 | 485 | 485 | 482 | 484 | 900 |
2022/06/20 | 484 | 484 | 479 | 482 | 600 |
2022/06/17 | 480 | 480 | 480 | 480 | 100 |
2022/06/16 | 480 | 482 | 480 | 482 | 400 |
2022/06/14 | 484 | 485 | 484 | 485 | 300 |
2022/06/13 | 482 | 484 | 482 | 484 | 200 |
2022/06/10 | 485 | 485 | 482 | 482 | 1,200 |
2022/06/09 | 483 | 485 | 483 | 485 | 800 |
2022/06/08 | 481 | 490 | 481 | 490 | 1,600 |
2022/06/07 | 474 | 481 | 473 | 481 | 1,300 |
2022/06/06 | 482 | 482 | 470 | 474 | 3,500 |
2022/06/03 | 488 | 488 | 484 | 485 | 2,100 |
2022/06/02 | 486 | 493 | 486 | 493 | 2,200 |
2022/06/01 | 507 | 509 | 486 | 486 | 3,500 |
2022/05/31 | 513 | 513 | 503 | 507 | 1,000 |
2022/05/30 | 502 | 510 | 495 | 503 | 3,900 |
2022/05/27 | 520 | 520 | 520 | 520 | 900 |
2022/05/25 | 520 | 520 | 520 | 520 | 3,800 |
2022/05/24 | 520 | 520 | 519 | 520 | 1,900 |
2022/05/23 | 539 | 539 | 526 | 526 | 1,300 |
2022/05/20 | 519 | 519 | 519 | 519 | 100 |
2022/05/18 | 518 | 520 | 518 | 520 | 2,500 |
2022/05/11 | 508 | 518 | 508 | 515 | 900 |
2022/05/10 | 538 | 538 | 538 | 538 | 1,000 |
2022/05/09 | 520 | 530 | 520 | 530 | 1,100 |
2022/05/06 | 518 | 518 | 518 | 518 | 100 |
2022/05/02 | 512 | 520 | 510 | 510 | 700 |
2022/04/28 | 540 | 540 | 539 | 539 | 1,100 |
2022/04/27 | 530 | 540 | 530 | 540 | 500 |
2022/04/26 | 540 | 540 | 540 | 540 | 100 |
2022/04/25 | 550 | 550 | 550 | 550 | 3,600 |
2022/04/22 | 545 | 550 | 545 | 550 | 1,200 |
2022/04/21 | 533 | 550 | 533 | 545 | 1,300 |
2022/04/20 | 529 | 529 | 528 | 528 | 300 |
2022/04/18 | 515 | 515 | 515 | 515 | 100 |
2022/04/08 | 529 | 529 | 529 | 529 | 1,100 |
2022/04/07 | 517 | 529 | 517 | 529 | 600 |
2022/04/06 | 524 | 524 | 524 | 524 | 100 |
2022/03/31 | 532 | 532 | 532 | 532 | 700 |
2022/03/30 | 524 | 524 | 518 | 522 | 300 |
2022/03/28 | 502 | 512 | 502 | 512 | 200 |
2022/03/25 | 541 | 541 | 541 | 541 | 3,800 |
2022/03/24 | 518 | 526 | 518 | 526 | 1,800 |
2022/03/23 | 515 | 519 | 512 | 518 | 600 |
2022/03/22 | 502 | 508 | 502 | 508 | 600 |
2022/03/17 | 488 | 488 | 488 | 488 | 100 |
2022/03/10 | 516 | 516 | 496 | 496 | 1,400 |
2022/03/09 | 479 | 482 | 479 | 482 | 300 |
2022/03/07 | 485 | 485 | 474 | 474 | 1,100 |
2022/03/03 | 492 | 492 | 490 | 492 | 800 |
2022/03/02 | 509 | 509 | 489 | 489 | 1,300 |
2022/02/28 | 526 | 526 | 515 | 515 | 900 |
2022/02/25 | 488 | 516 | 486 | 516 | 8,800 |
2022/02/24 | 522 | 522 | 515 | 516 | 2,500 |
2022/02/22 | 520 | 522 | 510 | 522 | 700 |
2022/02/21 | 510 | 510 | 510 | 510 | 100 |
2022/02/16 | 502 | 502 | 502 | 502 | 100 |
2022/02/15 | 490 | 500 | 490 | 492 | 2,100 |
2022/02/14 | 489 | 492 | 485 | 489 | 3,300 |
2022/02/10 | 528 | 528 | 527 | 527 | 1,200 |
2022/02/09 | 506 | 525 | 506 | 525 | 200 |
2022/02/08 | 510 | 510 | 490 | 497 | 1,100 |
2022/02/01 | 503 | 503 | 503 | 503 | 100 |
2022/01/31 | 531 | 531 | 531 | 531 | 1,000 |
2022/01/26 | 496 | 496 | 496 | 496 | 100 |
2022/01/25 | 504 | 504 | 504 | 504 | 4,200 |
2022/01/24 | 519 | 523 | 515 | 523 | 2,600 |
2022/01/21 | 519 | 519 | 519 | 519 | 100 |
2022/01/20 | 513 | 520 | 510 | 520 | 1,400 |
2022/01/19 | 523 | 523 | 513 | 513 | 900 |
2022/01/17 | 525 | 525 | 525 | 525 | 100 |
2022/01/07 | 530 | 530 | 529 | 529 | 1,100 |
2022/01/06 | 517 | 520 | 517 | 520 | 200 |
2022/01/04 | 508 | 508 | 508 | 508 | 100 |