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
2015/12/30 2,497 2,497 2,469 2,474 8,200
2015/12/29 2,495 2,498 2,481 2,498 12,100
2015/12/28 2,469 2,490 2,441 2,488 8,300
2015/12/25 2,471 2,471 2,432 2,441 7,700
2015/12/24 2,461 2,470 2,435 2,455 9,200
2015/12/22 2,419 2,456 2,400 2,437 14,000
2015/12/21 2,400 2,419 2,388 2,407 14,800
2015/12/18 2,482 2,510 2,393 2,393 28,300
2015/12/17 2,447 2,486 2,447 2,477 15,300
2015/12/16 2,410 2,446 2,410 2,446 6,100
2015/12/15 2,446 2,446 2,400 2,410 13,800
2015/12/14 2,414 2,424 2,390 2,420 9,700
2015/12/11 2,388 2,440 2,388 2,417 21,100
2015/12/10 2,398 2,438 2,382 2,438 11,700
2015/12/09 2,400 2,436 2,387 2,393 8,800
2015/12/08 2,440 2,448 2,392 2,399 13,300
2015/12/07 2,422 2,430 2,394 2,396 7,700
2015/12/04 2,410 2,436 2,399 2,399 8,700
2015/12/03 2,400 2,446 2,400 2,446 7,900
2015/12/02 2,434 2,434 2,410 2,423 4,700
2015/12/01 2,425 2,447 2,415 2,434 6,700
2015/11/30 2,396 2,425 2,396 2,413 3,700
2015/11/27 2,420 2,446 2,361 2,403 5,300
2015/11/26 2,470 2,470 2,436 2,436 7,800
2015/11/25 2,496 2,496 2,464 2,467 11,000
2015/11/24 2,475 2,475 2,450 2,461 8,100
2015/11/20 2,466 2,474 2,436 2,474 7,900
2015/11/19 2,450 2,460 2,436 2,457 8,800
2015/11/18 2,426 2,442 2,412 2,433 7,200
2015/11/17 2,421 2,448 2,370 2,426 12,100
2015/11/16 2,370 2,402 2,370 2,398 4,700
2015/11/13 2,414 2,419 2,394 2,418 4,500
2015/11/12 2,399 2,450 2,399 2,422 8,000
2015/11/11 2,324 2,399 2,324 2,396 9,800
2015/11/10 2,365 2,365 2,342 2,360 5,000
2015/11/09 2,311 2,423 2,311 2,365 14,200
2015/11/06 2,260 2,286 2,257 2,277 4,600
2015/11/05 2,226 2,258 2,226 2,257 4,700
2015/11/04 2,256 2,256 2,220 2,235 2,900
2015/11/02 2,237 2,237 2,185 2,220 5,900
2015/10/30 2,229 2,261 2,223 2,235 6,600
2015/10/29 2,310 2,312 2,229 2,229 6,200
2015/10/28 2,248 2,322 2,243 2,260 4,400
2015/10/27 2,302 2,302 2,242 2,251 5,400
2015/10/26 2,314 2,342 2,277 2,302 22,500
2015/10/23 2,241 2,251 2,230 2,247 8,400
2015/10/22 2,206 2,250 2,204 2,221 9,200
2015/10/21 2,122 2,199 2,122 2,198 11,200
2015/10/20 2,131 2,131 2,120 2,122 3,700
2015/10/19 2,110 2,133 2,101 2,118 3,500
2015/10/16 2,125 2,168 2,102 2,107 13,500
2015/10/15 2,078 2,122 2,078 2,102 6,900
2015/10/14 2,082 2,084 2,073 2,073 4,200
2015/10/13 2,064 2,080 2,064 2,079 6,600
2015/10/09 2,071 2,082 2,052 2,064 10,200
2015/10/08 2,075 2,077 2,062 2,071 4,100
2015/10/07 2,073 2,089 2,052 2,075 3,900
2015/10/06 2,015 2,080 2,015 2,056 13,000
2015/10/05 2,031 2,044 2,004 2,008 7,100
2015/10/02 2,018 2,026 2,002 2,018 2,500
2015/10/01 2,012 2,048 2,010 2,018 4,300
2015/09/30 1,989 2,000 1,970 1,989 4,700
2015/09/29 2,005 2,020 1,954 1,956 7,200
2015/09/28 2,030 2,031 1,995 2,031 5,800
2015/09/25 2,054 2,054 1,988 2,004 16,700
2015/09/24 2,091 2,126 2,018 2,021 16,500
2015/09/18 2,100 2,132 2,095 2,117 15,100
2015/09/17 2,098 2,118 2,072 2,115 7,000
2015/09/16 2,077 2,102 2,061 2,071 3,500
2015/09/15 2,084 2,124 2,065 2,066 5,300
2015/09/14 2,109 2,119 2,080 2,084 4,600
2015/09/11 2,067 2,149 2,060 2,109 17,800
2015/09/10 2,028 2,060 2,021 2,048 7,600
2015/09/09 2,100 2,100 2,014 2,054 9,700
2015/09/08 2,166 2,191 2,002 2,008 30,500
2015/09/07 2,167 2,202 2,152 2,169 9,500
2015/09/04 2,213 2,213 2,150 2,171 7,900
2015/09/03 2,148 2,219 2,148 2,173 8,300
2015/09/02 2,138 2,214 2,137 2,159 21,700
2015/09/01 2,320 2,320 2,231 2,240 13,100
2015/08/31 2,300 2,329 2,286 2,317 5,000
2015/08/28 2,400 2,400 2,268 2,333 12,000
2015/08/27 2,300 2,338 2,216 2,322 14,500
2015/08/26 2,136 2,222 2,136 2,175 15,300
2015/08/25 2,200 2,260 2,120 2,135 20,400
2015/08/24 2,323 2,339 2,252 2,269 16,100
2015/08/21 2,381 2,418 2,343 2,347 12,800
2015/08/20 2,420 2,440 2,402 2,403 4,000
2015/08/19 2,434 2,445 2,425 2,425 6,200
2015/08/18 2,433 2,433 2,403 2,420 9,900
2015/08/17 2,406 2,436 2,403 2,425 9,500
2015/08/14 2,390 2,431 2,390 2,422 7,500
2015/08/13 2,425 2,425 2,350 2,399 17,500
2015/08/12 2,450 2,461 2,407 2,425 16,800
2015/08/11 2,495 2,495 2,448 2,457 13,800
2015/08/10 2,451 2,495 2,451 2,492 8,500
2015/08/07 2,486 2,500 2,485 2,489 10,700
2015/08/06 2,496 2,500 2,486 2,495 13,400
2015/08/05 2,466 2,498 2,466 2,496 23,300
2015/08/04 2,447 2,472 2,447 2,466 21,300
2015/08/03 2,445 2,459 2,434 2,447 11,100
2015/07/31 2,461 2,461 2,441 2,450 12,800
2015/07/30 2,449 2,471 2,432 2,454 24,900
2015/07/29 2,467 2,468 2,430 2,450 75,400
2015/07/29 1 -> 0.20 分割
2015/07/28 495 495 492 493 639,000
2015/07/27 499 500 497 497 151,000
2015/07/24 499 502 499 499 70,000
2015/07/23 499 503 499 501 108,000
2015/07/22 501 502 500 501 133,000
2015/07/21 504 505 501 503 84,000
2015/07/17 506 507 504 507 23,000
2015/07/16 501 507 501 507 77,000
2015/07/15 500 508 500 507 86,000
2015/07/14 500 506 500 504 64,000
2015/07/13 488 495 488 494 35,000
2015/07/10 488 490 483 486 71,000
2015/07/09 490 490 481 488 119,000
2015/07/08 501 505 493 493 98,000
2015/07/07 499 505 499 501 67,000
2015/07/06 500 502 498 499 62,000
2015/07/03 508 508 504 504 54,000
2015/07/02 508 508 505 507 65,000
2015/07/01 500 504 497 503 77,000
2015/06/30 495 500 494 500 64,000
2015/06/29 493 499 491 496 79,000
2015/06/26 500 503 499 501 45,000
2015/06/25 495 500 495 497 59,000
2015/06/24 493 496 491 495 110,000
2015/06/23 494 499 485 490 111,000
2015/06/22 507 507 495 499 90,000
2015/06/19 507 509 507 507 42,000
2015/06/18 513 514 508 509 39,000
2015/06/17 514 514 513 514 17,000
2015/06/16 515 516 514 514 28,000
2015/06/15 513 514 511 514 20,000
2015/06/12 513 516 513 516 87,000
2015/06/11 503 512 503 512 31,000
2015/06/10 517 517 504 506 72,000
2015/06/09 515 519 515 517 79,000
2015/06/08 520 520 513 513 30,000
2015/06/05 517 519 515 518 38,000
2015/06/04 518 518 514 517 32,000
2015/06/03 515 520 513 515 39,000
2015/06/02 517 517 510 512 40,000
2015/06/01 508 517 508 517 34,000
2015/05/29 517 519 515 518 25,000
2015/05/28 519 520 513 517 26,000
2015/05/27 511 519 511 517 19,000
2015/05/26 515 523 510 518 69,000
2015/05/25 513 514 510 514 39,000
2015/05/22 506 513 506 513 42,000
2015/05/21 515 515 506 506 45,000
2015/05/20 521 521 511 516 48,000
2015/05/19 505 527 503 520 94,000
2015/05/18 494 506 494 505 56,000
2015/05/15 485 494 485 493 45,000
2015/05/14 485 489 484 486 59,000
2015/05/13 485 486 483 486 33,000
2015/05/12 480 486 480 485 48,000
2015/05/11 473 480 473 480 58,000
2015/05/08 473 475 471 472 48,000
2015/05/07 471 471 466 471 46,000
2015/05/01 470 473 467 468 43,000
2015/04/30 474 475 465 469 48,000
2015/04/28 473 475 471 474 69,000
2015/04/27 465 478 465 469 109,000
2015/04/24 458 461 457 460 49,000
2015/04/23 460 461 458 458 27,000
2015/04/22 459 461 458 460 51,000
2015/04/21 458 459 455 459 34,000
2015/04/20 453 459 452 458 81,000
2015/04/17 457 459 454 456 41,000
2015/04/16 457 457 453 457 40,000
2015/04/15 460 460 456 457 37,000
2015/04/14 458 460 456 460 35,000
2015/04/13 455 460 455 458 30,000
2015/04/10 460 463 455 455 76,000
2015/04/09 455 459 453 459 43,000
2015/04/08 450 454 450 454 48,000
2015/04/07 449 452 449 449 30,000
2015/04/06 448 453 447 451 40,000
2015/04/03 442 448 442 448 34,000
2015/04/02 440 444 438 442 41,000
2015/04/01 440 444 437 437 63,000
2015/03/31 440 440 435 436 41,000
2015/03/30 433 435 431 434 52,000
2015/03/27 435 440 433 433 51,000
2015/03/26 444 444 431 435 66,000
2015/03/25 445 445 437 444 91,000
2015/03/24 446 446 443 444 41,000
2015/03/23 442 446 442 446 46,000
2015/03/20 452 452 438 438 112,000
2015/03/19 456 456 449 452 54,000
2015/03/18 456 457 452 456 41,000
2015/03/17 455 456 445 456 85,000
2015/03/16 458 458 452 452 43,000
2015/03/13 458 458 452 455 103,000
2015/03/12 451 459 450 452 91,000
2015/03/11 454 454 450 451 48,000
2015/03/10 457 465 449 454 167,000
2015/03/09 442 456 442 454 62,000
2015/03/06 441 444 441 442 22,000
2015/03/05 447 449 441 442 38,000
2015/03/04 452 452 445 447 33,000
2015/03/03 446 451 446 449 15,000
2015/03/02 450 452 445 446 33,000
2015/02/27 447 454 445 447 47,000
2015/02/26 453 453 445 447 50,000
2015/02/25 462 462 445 447 80,000
2015/02/24 458 462 455 461 87,000
2015/02/23 454 457 453 457 39,000
2015/02/20 453 456 452 454 57,000
2015/02/19 457 457 454 456 75,000
2015/02/18 449 455 447 454 124,000
2015/02/17 447 448 444 448 43,000
2015/02/16 444 447 444 447 41,000
2015/02/13 445 447 440 444 81,000
2015/02/12 441 445 441 443 67,000
2015/02/10 440 441 437 441 36,000
2015/02/09 436 439 432 439 48,000
2015/02/06 436 436 432 433 33,000
2015/02/05 432 434 428 430 59,000
2015/02/04 436 437 428 431 81,000
2015/02/03 440 440 427 428 98,000
2015/02/02 436 440 433 438 94,000
2015/01/30 436 437 435 436 81,000
2015/01/29 436 437 434 437 129,000
2015/01/28 427 436 426 434 384,000
2015/01/27 435 437 434 435 607,000
2015/01/26 437 437 435 436 161,000
2015/01/23 440 441 438 438 80,000
2015/01/22 443 444 438 441 98,000
2015/01/21 444 446 444 444 68,000
2015/01/20 444 447 444 446 70,000
2015/01/19 446 449 446 446 40,000
2015/01/16 446 448 445 446 36,000
2015/01/15 445 449 445 448 25,000
2015/01/14 448 448 447 448 25,000
2015/01/13 446 448 443 448 66,000
2015/01/09 444 448 444 446 49,000
2015/01/08 445 447 444 446 49,000
2015/01/07 444 446 442 444 46,000
2015/01/06 448 449 444 445 69,000
2015/01/05 444 452 444 448 61,000

このページの先頭へ