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 |
---|---|---|---|---|---|
2023/12/29 | 540 | 540 | 529 | 530 | 5,200 |
2023/12/28 | 537 | 546 | 535 | 544 | 2,500 |
2023/12/27 | 540 | 540 | 536 | 537 | 900 |
2023/12/26 | 532 | 538 | 532 | 537 | 300 |
2023/12/25 | 537 | 537 | 534 | 534 | 8,200 |
2023/12/22 | 530 | 530 | 529 | 530 | 900 |
2023/12/21 | 525 | 526 | 525 | 525 | 4,300 |
2023/12/20 | 530 | 532 | 529 | 532 | 4,800 |
2023/12/19 | 531 | 533 | 530 | 530 | 1,300 |
2023/12/18 | 539 | 539 | 532 | 532 | 500 |
2023/12/15 | 525 | 530 | 525 | 529 | 7,200 |
2023/12/14 | 528 | 528 | 528 | 528 | 1,600 |
2023/12/13 | 525 | 525 | 525 | 525 | 100 |
2023/12/12 | 529 | 529 | 525 | 525 | 2,600 |
2023/12/11 | 525 | 529 | 525 | 529 | 1,400 |
2023/12/08 | 530 | 530 | 525 | 525 | 4,200 |
2023/12/07 | 530 | 530 | 530 | 530 | 100 |
2023/12/06 | 530 | 530 | 530 | 530 | 100 |
2023/12/05 | 530 | 530 | 529 | 530 | 5,100 |
2023/12/04 | 538 | 538 | 535 | 536 | 2,700 |
2023/12/01 | 543 | 543 | 535 | 536 | 1,100 |
2023/11/30 | 533 | 536 | 533 | 533 | 6,100 |
2023/11/29 | 528 | 532 | 528 | 532 | 1,300 |
2023/11/28 | 533 | 533 | 527 | 527 | 700 |
2023/11/27 | 538 | 538 | 527 | 528 | 6,200 |
2023/11/24 | 527 | 528 | 525 | 528 | 1,400 |
2023/11/22 | 527 | 528 | 522 | 522 | 3,300 |
2023/11/21 | 520 | 528 | 519 | 527 | 6,000 |
2023/11/20 | 512 | 518 | 512 | 516 | 2,500 |
2023/11/17 | 511 | 512 | 511 | 511 | 1,000 |
2023/11/16 | 513 | 515 | 511 | 511 | 1,500 |
2023/11/15 | 511 | 512 | 510 | 512 | 1,900 |
2023/11/14 | 507 | 523 | 507 | 513 | 3,000 |
2023/11/13 | 508 | 509 | 508 | 508 | 900 |
2023/11/10 | 515 | 515 | 508 | 508 | 3,000 |
2023/11/09 | 507 | 509 | 507 | 507 | 1,500 |
2023/11/08 | 512 | 512 | 507 | 508 | 1,100 |
2023/11/07 | 511 | 511 | 507 | 509 | 1,400 |
2023/11/06 | 516 | 516 | 506 | 512 | 9,800 |
2023/11/02 | 515 | 515 | 505 | 507 | 14,200 |
2023/11/01 | 550 | 565 | 508 | 515 | 75,500 |
2023/10/31 | 498 | 501 | 493 | 501 | 3,100 |
2023/10/30 | 491 | 491 | 489 | 490 | 600 |
2023/10/27 | 490 | 491 | 490 | 491 | 500 |
2023/10/26 | 496 | 496 | 490 | 490 | 800 |
2023/10/25 | 498 | 498 | 497 | 497 | 4,800 |
2023/10/24 | 501 | 502 | 500 | 501 | 2,400 |
2023/10/23 | 501 | 501 | 498 | 499 | 1,300 |
2023/10/20 | 499 | 502 | 499 | 501 | 800 |
2023/10/19 | 499 | 499 | 498 | 498 | 300 |
2023/10/18 | 500 | 500 | 500 | 500 | 600 |
2023/10/17 | 500 | 500 | 500 | 500 | 500 |
2023/10/16 | 500 | 501 | 499 | 500 | 900 |
2023/10/13 | 502 | 502 | 500 | 501 | 600 |
2023/10/12 | 500 | 502 | 500 | 502 | 700 |
2023/10/11 | 500 | 501 | 500 | 500 | 500 |
2023/10/10 | 508 | 508 | 495 | 500 | 2,000 |
2023/10/06 | 496 | 501 | 496 | 501 | 500 |
2023/10/05 | 498 | 500 | 496 | 496 | 700 |
2023/10/04 | 506 | 506 | 498 | 498 | 600 |
2023/10/03 | 511 | 511 | 507 | 508 | 2,000 |
2023/10/02 | 513 | 513 | 511 | 511 | 200 |
2023/09/29 | 515 | 515 | 515 | 515 | 800 |
2023/09/28 | 514 | 515 | 512 | 515 | 800 |
2023/09/27 | 517 | 517 | 517 | 517 | 100 |
2023/09/26 | 511 | 517 | 511 | 517 | 400 |
2023/09/25 | 520 | 520 | 511 | 511 | 4,200 |
2023/09/22 | 513 | 516 | 512 | 516 | 1,000 |
2023/09/21 | 515 | 515 | 512 | 513 | 600 |
2023/09/20 | 515 | 515 | 510 | 515 | 2,000 |
2023/09/19 | 510 | 515 | 510 | 514 | 1,700 |
2023/09/15 | 513 | 513 | 510 | 510 | 900 |
2023/09/14 | 509 | 515 | 509 | 511 | 1,600 |
2023/09/13 | 508 | 509 | 508 | 509 | 500 |
2023/09/12 | 508 | 510 | 508 | 509 | 700 |
2023/09/11 | 507 | 509 | 507 | 508 | 800 |
2023/09/08 | 514 | 514 | 506 | 510 | 1,800 |
2023/09/07 | 510 | 514 | 509 | 514 | 1,000 |
2023/09/06 | 505 | 510 | 503 | 510 | 3,100 |
2023/09/05 | 504 | 505 | 504 | 505 | 1,800 |
2023/09/04 | 504 | 506 | 504 | 504 | 1,000 |
2023/09/01 | 500 | 503 | 499 | 502 | 1,400 |
2023/08/31 | 500 | 500 | 500 | 500 | 5,900 |
2023/08/30 | 512 | 512 | 499 | 500 | 11,000 |
2023/08/29 | 510 | 510 | 510 | 510 | 900 |
2023/08/28 | 510 | 510 | 510 | 510 | 1,100 |
2023/08/25 | 507 | 514 | 507 | 510 | 5,800 |
2023/08/24 | 515 | 516 | 512 | 516 | 2,200 |
2023/08/23 | 519 | 519 | 513 | 515 | 1,600 |
2023/08/22 | 522 | 522 | 512 | 514 | 1,500 |
2023/08/21 | 514 | 519 | 514 | 519 | 2,400 |
2023/08/18 | 514 | 514 | 514 | 514 | 500 |
2023/08/17 | 516 | 516 | 514 | 514 | 400 |
2023/08/16 | 520 | 520 | 514 | 514 | 2,600 |
2023/08/15 | 528 | 528 | 513 | 524 | 2,200 |
2023/08/14 | 515 | 518 | 515 | 518 | 800 |
2023/08/10 | 518 | 518 | 517 | 518 | 1,900 |
2023/08/09 | 512 | 524 | 512 | 518 | 2,100 |
2023/08/08 | 514 | 521 | 514 | 515 | 700 |
2023/08/07 | 512 | 512 | 511 | 511 | 700 |
2023/08/04 | 511 | 514 | 511 | 512 | 600 |
2023/08/03 | 511 | 512 | 511 | 511 | 700 |
2023/08/02 | 515 | 515 | 511 | 511 | 600 |
2023/08/01 | 513 | 518 | 513 | 517 | 2,000 |
2023/07/31 | 548 | 548 | 531 | 533 | 3,400 |
2023/07/28 | 533 | 538 | 532 | 538 | 900 |
2023/07/27 | 546 | 548 | 535 | 535 | 1,000 |
2023/07/26 | 555 | 555 | 546 | 546 | 800 |
2023/07/25 | 559 | 559 | 552 | 555 | 11,900 |
2023/07/24 | 554 | 554 | 547 | 550 | 900 |
2023/07/21 | 546 | 552 | 543 | 550 | 3,300 |
2023/07/20 | 545 | 547 | 544 | 544 | 1,000 |
2023/07/19 | 541 | 548 | 541 | 545 | 2,000 |
2023/07/18 | 538 | 542 | 538 | 539 | 2,000 |
2023/07/14 | 543 | 543 | 535 | 535 | 500 |
2023/07/13 | 526 | 545 | 526 | 545 | 800 |
2023/07/12 | 531 | 536 | 531 | 536 | 300 |
2023/07/11 | 540 | 541 | 535 | 541 | 900 |
2023/07/10 | 550 | 550 | 525 | 550 | 1,900 |
2023/07/07 | 537 | 544 | 530 | 544 | 1,200 |
2023/07/06 | 534 | 544 | 534 | 544 | 600 |
2023/06/30 | 531 | 531 | 531 | 531 | 800 |
2023/06/29 | 540 | 540 | 540 | 540 | 100 |
2023/06/28 | 530 | 530 | 529 | 529 | 600 |
2023/06/27 | 530 | 530 | 528 | 529 | 300 |
2023/06/26 | 538 | 538 | 538 | 538 | 3,700 |
2023/06/23 | 540 | 540 | 533 | 538 | 1,000 |
2023/06/22 | 537 | 538 | 533 | 538 | 1,000 |
2023/06/21 | 535 | 537 | 532 | 532 | 2,300 |
2023/06/20 | 530 | 532 | 530 | 532 | 200 |
2023/06/19 | 530 | 530 | 530 | 530 | 200 |
2023/06/16 | 527 | 530 | 527 | 530 | 300 |
2023/06/15 | 530 | 530 | 511 | 523 | 3,300 |
2023/06/14 | 528 | 528 | 528 | 528 | 100 |
2023/06/09 | 547 | 547 | 537 | 537 | 1,400 |
2023/06/08 | 534 | 540 | 534 | 540 | 600 |
2023/06/07 | 534 | 534 | 534 | 534 | 1,700 |
2023/05/31 | 534 | 534 | 531 | 531 | 900 |
2023/05/30 | 531 | 531 | 531 | 531 | 100 |
2023/05/29 | 529 | 529 | 529 | 529 | 200 |
2023/05/25 | 531 | 533 | 531 | 533 | 4,400 |
2023/05/24 | 524 | 529 | 522 | 529 | 1,300 |
2023/05/23 | 530 | 531 | 522 | 522 | 1,600 |
2023/05/22 | 530 | 530 | 529 | 529 | 200 |
2023/05/18 | 524 | 530 | 521 | 530 | 1,700 |
2023/05/17 | 517 | 517 | 517 | 517 | 200 |
2023/05/16 | 525 | 525 | 525 | 525 | 100 |
2023/05/15 | 515 | 515 | 515 | 515 | 100 |
2023/05/11 | 515 | 515 | 515 | 515 | 300 |
2023/05/10 | 531 | 531 | 521 | 521 | 1,400 |
2023/05/09 | 525 | 528 | 525 | 528 | 300 |
2023/05/08 | 525 | 525 | 525 | 525 | 300 |
2023/05/02 | 522 | 522 | 522 | 522 | 100 |
2023/04/28 | 523 | 523 | 523 | 523 | 800 |
2023/04/27 | 520 | 525 | 520 | 523 | 800 |
2023/04/26 | 527 | 527 | 516 | 520 | 600 |
2023/04/25 | 529 | 529 | 517 | 517 | 4,300 |
2023/04/24 | 515 | 523 | 515 | 523 | 2,000 |
2023/04/21 | 514 | 514 | 514 | 514 | 200 |
2023/04/20 | 514 | 514 | 510 | 513 | 1,500 |
2023/04/19 | 506 | 510 | 506 | 510 | 700 |
2023/04/18 | 507 | 507 | 507 | 507 | 100 |
2023/04/17 | 505 | 505 | 505 | 505 | 200 |
2023/04/13 | 504 | 504 | 504 | 504 | 300 |
2023/04/10 | 514 | 514 | 514 | 514 | 1,100 |
2023/04/07 | 511 | 515 | 509 | 515 | 500 |
2023/04/06 | 509 | 510 | 509 | 509 | 300 |
2023/04/04 | 518 | 518 | 518 | 518 | 200 |
2023/04/03 | 518 | 518 | 518 | 518 | 400 |
2023/03/31 | 515 | 517 | 514 | 516 | 1,500 |
2023/03/30 | 510 | 510 | 510 | 510 | 400 |
2023/03/27 | 515 | 515 | 515 | 515 | 3,800 |
2023/03/24 | 510 | 514 | 509 | 513 | 1,400 |
2023/03/23 | 511 | 511 | 507 | 510 | 800 |
2023/03/22 | 504 | 510 | 504 | 510 | 2,600 |
2023/03/20 | 499 | 499 | 496 | 496 | 500 |
2023/03/17 | 499 | 504 | 499 | 503 | 500 |
2023/03/16 | 502 | 502 | 491 | 491 | 700 |
2023/03/14 | 504 | 504 | 504 | 504 | 300 |
2023/03/13 | 510 | 510 | 510 | 510 | 100 |
2023/03/10 | 524 | 524 | 513 | 513 | 1,500 |
2023/03/09 | 519 | 525 | 519 | 525 | 900 |
2023/03/08 | 505 | 529 | 504 | 521 | 5,200 |
2023/03/07 | 507 | 507 | 507 | 507 | 100 |
2023/03/06 | 500 | 500 | 500 | 500 | 100 |
2023/03/03 | 497 | 500 | 497 | 500 | 200 |
2023/03/02 | 503 | 503 | 503 | 503 | 100 |
2023/02/28 | 510 | 510 | 500 | 501 | 1,600 |
2023/02/27 | 505 | 510 | 504 | 510 | 6,600 |
2023/02/24 | 493 | 500 | 493 | 500 | 3,700 |
2023/02/22 | 496 | 496 | 488 | 490 | 2,900 |
2023/02/21 | 486 | 499 | 486 | 495 | 3,500 |
2023/02/20 | 485 | 485 | 485 | 485 | 200 |
2023/02/17 | 486 | 488 | 483 | 484 | 3,600 |
2023/02/16 | 485 | 485 | 485 | 485 | 400 |
2023/02/15 | 488 | 488 | 485 | 487 | 600 |
2023/02/14 | 488 | 488 | 488 | 488 | 800 |
2023/02/13 | 491 | 491 | 491 | 491 | 100 |
2023/02/10 | 491 | 491 | 491 | 491 | 1,200 |
2023/02/09 | 488 | 491 | 488 | 491 | 400 |
2023/02/08 | 484 | 490 | 484 | 484 | 700 |
2023/02/07 | 483 | 483 | 483 | 483 | 100 |
2023/02/06 | 483 | 483 | 483 | 483 | 500 |
2023/02/03 | 483 | 483 | 483 | 483 | 200 |
2023/02/02 | 484 | 485 | 483 | 483 | 700 |
2023/02/01 | 505 | 505 | 480 | 481 | 7,400 |
2023/01/31 | 488 | 501 | 488 | 500 | 8,100 |
2023/01/30 | 480 | 483 | 480 | 483 | 2,100 |
2023/01/27 | 479 | 480 | 479 | 480 | 900 |
2023/01/26 | 473 | 484 | 473 | 475 | 1,800 |
2023/01/25 | 475 | 475 | 473 | 473 | 4,300 |
2023/01/24 | 474 | 475 | 470 | 475 | 2,200 |
2023/01/23 | 469 | 470 | 466 | 470 | 1,500 |
2023/01/20 | 462 | 465 | 462 | 463 | 1,500 |
2023/01/19 | 455 | 455 | 455 | 455 | 1,000 |
2023/01/18 | 462 | 462 | 462 | 462 | 300 |
2023/01/17 | 455 | 461 | 455 | 461 | 700 |
2023/01/16 | 456 | 456 | 455 | 455 | 400 |
2023/01/13 | 463 | 463 | 450 | 457 | 2,600 |
2023/01/12 | 473 | 473 | 457 | 461 | 15,000 |
2023/01/11 | 477 | 484 | 476 | 476 | 1,200 |
2023/01/10 | 485 | 485 | 485 | 485 | 1,600 |
2023/01/06 | 474 | 478 | 474 | 478 | 1,300 |
2023/01/05 | 475 | 479 | 474 | 474 | 1,900 |
2023/01/04 | 468 | 474 | 468 | 470 | 900 |