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

トーホー(8142)の株価時系列情報

トーホー(8142)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
2010/12/30 313 313 310 311 31,000
2010/12/29 308 313 308 313 30,000
2010/12/28 308 309 307 308 25,000
2010/12/27 307 307 306 306 27,000
2010/12/24 306 310 306 308 25,000
2010/12/22 311 311 309 310 17,000
2010/12/21 306 312 306 312 32,000
2010/12/20 309 310 307 307 33,000
2010/12/17 307 310 307 310 25,000
2010/12/16 307 309 307 309 16,000
2010/12/15 308 308 306 307 24,000
2010/12/14 304 308 302 308 46,000
2010/12/13 302 306 302 306 42,000
2010/12/10 305 305 304 305 82,000
2010/12/09 304 304 301 304 19,000
2010/12/08 301 303 301 302 22,000
2010/12/07 301 301 298 301 29,000
2010/12/06 297 303 297 301 40,000
2010/12/03 295 297 295 297 36,000
2010/12/02 293 294 293 293 9,000
2010/12/01 290 291 290 291 17,000
2010/11/30 288 292 288 291 52,000
2010/11/29 292 294 292 292 25,000
2010/11/26 295 295 292 294 34,000
2010/11/25 291 296 291 294 33,000
2010/11/24 292 296 292 295 28,000
2010/11/22 293 294 292 292 12,000
2010/11/19 294 294 291 292 30,000
2010/11/18 290 293 290 293 27,000
2010/11/17 287 290 287 290 11,000
2010/11/16 289 289 286 287 38,000
2010/11/15 290 293 289 289 75,000
2010/11/12 291 292 291 291 20,000
2010/11/11 292 293 291 291 45,000
2010/11/10 291 294 291 294 25,000
2010/11/09 291 294 290 292 30,000
2010/11/08 292 293 291 291 17,000
2010/11/05 289 294 289 292 23,000
2010/11/04 287 292 287 289 23,000
2010/11/02 291 291 286 286 16,000
2010/11/01 293 293 288 288 17,000
2010/10/29 290 292 288 288 42,000
2010/10/28 291 293 290 291 43,000
2010/10/27 295 295 291 292 16,000
2010/10/26 295 295 292 292 29,000
2010/10/25 291 293 291 293 18,000
2010/10/22 293 296 293 293 24,000
2010/10/21 295 295 292 293 24,000
2010/10/20 295 299 293 296 19,000
2010/10/19 297 298 295 295 8,000
2010/10/18 292 297 292 297 16,000
2010/10/15 300 300 291 292 52,000
2010/10/14 299 302 299 299 31,000
2010/10/13 302 302 299 299 13,000
2010/10/12 303 303 297 297 28,000
2010/10/08 301 305 301 304 25,000
2010/10/07 298 300 298 300 13,000
2010/10/06 299 299 297 298 12,000
2010/10/05 294 297 293 296 23,000
2010/10/04 295 296 293 293 14,000
2010/10/01 295 295 293 293 16,000
2010/09/30 303 303 292 292 30,000
2010/09/29 299 304 299 304 20,000
2010/09/28 293 299 293 299 21,000
2010/09/27 290 293 290 293 40,000
2010/09/24 294 295 291 292 39,000
2010/09/22 300 300 294 296 46,000
2010/09/21 305 305 301 301 60,000
2010/09/17 306 308 306 307 37,000
2010/09/16 313 313 308 309 16,000
2010/09/15 311 313 311 313 31,000
2010/09/14 311 311 310 310 11,000
2010/09/13 309 312 309 309 15,000
2010/09/10 311 312 311 311 64,000
2010/09/09 309 309 307 308 9,000
2010/09/08 310 310 305 307 15,000
2010/09/07 307 312 307 307 26,000
2010/09/06 313 314 309 314 10,000
2010/09/03 310 311 307 310 6,000
2010/09/02 309 309 306 308 12,000
2010/09/01 309 311 305 307 47,000
2010/08/31 317 317 312 312 17,000
2010/08/30 313 317 310 317 20,000
2010/08/27 310 311 310 311 14,000
2010/08/26 312 312 303 310 37,000
2010/08/25 303 311 303 311 33,000
2010/08/24 309 309 307 308 25,000
2010/08/23 311 311 308 308 14,000
2010/08/20 310 310 309 309 6,000
2010/08/19 310 312 309 310 15,000
2010/08/18 307 310 307 309 8,000
2010/08/17 306 307 306 306 12,000
2010/08/16 308 310 306 308 28,000
2010/08/13 305 307 305 307 16,000
2010/08/12 303 306 301 305 36,000
2010/08/11 309 309 306 306 46,000
2010/08/10 311 311 309 309 7,000
2010/08/09 308 311 308 311 21,000
2010/08/06 308 310 307 308 22,000
2010/08/05 307 308 306 308 15,000
2010/08/04 307 307 306 306 20,000
2010/08/03 308 308 306 306 19,000
2010/08/02 306 309 305 307 44,000
2010/07/30 312 312 308 309 45,000
2010/07/29 314 314 312 312 70,000
2010/07/28 312 317 312 314 272,000
2010/07/27 321 321 318 321 338,000
2010/07/26 322 323 322 322 52,000
2010/07/23 320 323 319 322 34,000
2010/07/22 323 324 319 319 71,000
2010/07/21 326 327 324 324 42,000
2010/07/20 325 327 325 326 22,000
2010/07/16 327 330 327 327 17,000
2010/07/15 328 330 328 328 52,000
2010/07/14 326 328 326 327 21,000
2010/07/13 324 326 324 325 44,000
2010/07/12 325 327 325 326 16,000
2010/07/09 326 327 325 325 28,000
2010/07/08 325 326 325 326 15,000
2010/07/07 327 327 324 324 25,000
2010/07/06 324 327 324 327 17,000
2010/07/05 325 325 324 324 16,000
2010/07/02 326 326 324 324 11,000
2010/07/01 325 327 323 327 18,000
2010/06/30 325 328 324 328 17,000
2010/06/29 327 328 326 327 18,000
2010/06/28 326 327 325 327 19,000
2010/06/25 321 324 321 322 37,000
2010/06/24 323 325 323 324 22,000
2010/06/23 323 325 322 323 24,000
2010/06/22 324 325 323 325 16,000
2010/06/21 323 325 322 325 32,000
2010/06/18 323 325 323 324 30,000
2010/06/17 330 330 325 326 28,000
2010/06/16 329 330 328 328 27,000
2010/06/15 331 331 326 327 31,000
2010/06/14 326 332 326 331 22,000
2010/06/11 325 325 324 324 52,000
2010/06/10 323 323 321 322 17,000
2010/06/09 320 323 320 323 15,000
2010/06/08 325 325 319 320 43,000
2010/06/07 318 326 318 323 19,000
2010/06/04 322 325 322 323 23,000
2010/06/03 321 323 321 322 13,000
2010/06/02 319 321 319 321 16,000
2010/06/01 318 322 318 322 9,000
2010/05/31 318 320 318 320 30,000
2010/05/28 326 326 318 320 30,000
2010/05/27 321 322 318 319 33,000
2010/05/26 323 323 321 323 26,000
2010/05/25 321 327 321 323 40,000
2010/05/24 327 329 327 329 19,000
2010/05/21 330 331 327 327 29,000
2010/05/20 328 332 328 332 12,000
2010/05/19 330 330 327 328 25,000
2010/05/18 333 333 332 332 14,000
2010/05/17 337 337 334 335 67,000
2010/05/14 335 336 333 335 26,000
2010/05/13 333 337 333 337 17,000
2010/05/12 336 336 333 335 10,000
2010/05/11 333 334 333 333 20,000
2010/05/10 327 332 327 331 35,000
2010/05/07 332 333 328 329 35,000
2010/05/06 338 338 331 333 45,000
2010/04/30 339 339 337 338 15,000
2010/04/28 338 339 337 337 19,000
2010/04/27 338 339 338 338 14,000
2010/04/26 337 340 337 339 48,000
2010/04/23 337 341 337 340 20,000
2010/04/22 340 340 337 340 28,000
2010/04/21 342 342 336 339 35,000
2010/04/20 338 340 337 340 16,000
2010/04/19 340 341 338 338 27,000
2010/04/16 345 345 342 342 9,000
2010/04/15 345 345 341 344 24,000
2010/04/14 345 346 344 346 28,000
2010/04/13 344 344 342 343 10,000
2010/04/12 344 345 343 343 25,000
2010/04/09 341 343 340 341 39,000
2010/04/08 343 343 340 341 29,000
2010/04/07 344 345 342 344 27,000
2010/04/06 339 342 338 342 47,000
2010/04/05 338 338 336 338 20,000
2010/04/02 335 337 334 337 47,000
2010/04/01 334 337 334 337 16,000
2010/03/31 337 337 332 332 43,000
2010/03/30 337 338 335 335 33,000
2010/03/29 337 337 337 337 8,000
2010/03/26 337 337 336 337 29,000
2010/03/25 335 337 335 335 47,000
2010/03/24 336 337 334 337 26,000
2010/03/23 337 337 332 333 15,000
2010/03/19 335 337 333 333 18,000
2010/03/18 340 340 336 336 9,000
2010/03/17 338 340 338 340 10,000
2010/03/16 340 340 337 338 14,000
2010/03/15 337 339 337 338 40,000
2010/03/12 335 335 334 335 46,000
2010/03/11 335 335 334 335 13,000
2010/03/10 335 335 334 334 11,000
2010/03/09 336 336 334 334 9,000
2010/03/08 338 338 334 336 8,000
2010/03/05 331 336 331 336 14,000
2010/03/04 331 333 331 333 8,000
2010/03/03 331 332 331 332 3,000
2010/03/02 330 334 330 334 10,000
2010/03/01 337 337 336 336 4,000
2010/02/26 338 338 335 335 11,000
2010/02/25 336 338 334 336 43,000
2010/02/24 331 333 329 333 19,000
2010/02/23 328 332 328 331 14,000
2010/02/22 324 328 324 328 22,000
2010/02/19 324 324 320 320 11,000
2010/02/18 325 328 324 324 12,000
2010/02/17 321 325 320 325 25,000
2010/02/16 321 323 321 323 19,000
2010/02/15 326 330 322 325 38,000
2010/02/12 330 330 325 328 37,000
2010/02/10 331 331 329 329 21,000
2010/02/09 330 331 329 331 16,000
2010/02/08 331 336 330 331 16,000
2010/02/05 335 338 331 331 44,000
2010/02/04 335 337 334 336 9,000
2010/02/03 335 335 332 332 13,000
2010/02/02 336 336 335 335 12,000
2010/02/01 340 340 336 336 29,000
2010/01/29 338 342 336 340 54,000
2010/01/28 338 340 336 338 46,000
2010/01/27 339 343 339 340 119,000
2010/01/26 348 349 346 347 157,000
2010/01/25 348 348 345 347 72,000
2010/01/22 350 350 345 349 53,000
2010/01/21 350 350 348 349 33,000
2010/01/20 350 350 349 350 21,000
2010/01/19 349 351 349 351 20,000
2010/01/18 350 351 349 349 29,000
2010/01/15 354 354 350 350 46,000
2010/01/14 356 357 350 356 42,000
2010/01/13 355 355 354 355 18,000
2010/01/12 352 353 351 353 28,000
2010/01/08 350 352 350 352 18,000
2010/01/07 349 352 349 352 11,000
2010/01/06 349 350 347 349 12,000
2010/01/05 350 350 348 348 21,000
2010/01/04 346 349 346 349 8,000

このページの先頭へ