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
2016/12/30 2,505 2,556 2,505 2,531 37,800
2016/12/29 2,558 2,573 2,557 2,562 32,200
2016/12/28 2,554 2,573 2,548 2,570 10,300
2016/12/27 2,551 2,555 2,538 2,548 5,700
2016/12/26 2,545 2,559 2,530 2,552 11,700
2016/12/22 2,581 2,581 2,454 2,542 13,000
2016/12/21 2,568 2,585 2,559 2,567 8,800
2016/12/20 2,548 2,567 2,546 2,566 8,100
2016/12/19 2,542 2,555 2,539 2,548 12,200
2016/12/16 2,540 2,542 2,527 2,540 12,900
2016/12/15 2,500 2,529 2,500 2,524 12,600
2016/12/14 2,503 2,510 2,496 2,498 11,900
2016/12/13 2,500 2,500 2,490 2,500 16,400
2016/12/12 2,509 2,509 2,479 2,496 15,000
2016/12/09 2,446 2,482 2,446 2,482 14,100
2016/12/08 2,500 2,500 2,481 2,488 8,200
2016/12/07 2,464 2,491 2,463 2,484 12,400
2016/12/06 2,451 2,475 2,441 2,441 8,900
2016/12/05 2,475 2,480 2,452 2,452 3,700
2016/12/02 2,475 2,489 2,448 2,460 7,300
2016/12/01 2,502 2,503 2,400 2,470 23,800
2016/11/30 2,495 2,499 2,489 2,493 6,000
2016/11/29 2,490 2,500 2,488 2,500 7,500
2016/11/28 2,499 2,500 2,486 2,500 10,300
2016/11/25 2,499 2,499 2,488 2,499 7,800
2016/11/24 2,494 2,494 2,485 2,493 3,700
2016/11/22 2,495 2,500 2,493 2,496 7,700
2016/11/21 2,491 2,499 2,482 2,486 6,800
2016/11/18 2,485 2,497 2,474 2,491 5,600
2016/11/17 2,487 2,498 2,485 2,497 8,300
2016/11/16 2,466 2,478 2,464 2,478 4,300
2016/11/15 2,451 2,480 2,451 2,480 8,000
2016/11/14 2,480 2,485 2,464 2,484 6,200
2016/11/11 2,475 2,490 2,446 2,466 9,100
2016/11/10 2,417 2,446 2,375 2,441 8,400
2016/11/09 2,460 2,464 2,320 2,320 9,900
2016/11/08 2,420 2,445 2,391 2,429 4,600
2016/11/07 2,409 2,416 2,394 2,399 5,100
2016/11/04 2,392 2,420 2,392 2,403 5,600
2016/11/02 2,442 2,457 2,435 2,442 6,700
2016/11/01 2,464 2,480 2,464 2,475 5,500
2016/10/31 2,486 2,488 2,471 2,478 3,900
2016/10/28 2,481 2,499 2,459 2,499 16,700
2016/10/27 2,484 2,484 2,447 2,465 5,700
2016/10/26 2,477 2,485 2,465 2,472 8,300
2016/10/25 2,488 2,495 2,455 2,466 22,700
2016/10/24 2,447 2,455 2,441 2,455 5,600
2016/10/21 2,455 2,455 2,440 2,446 4,000
2016/10/20 2,438 2,455 2,438 2,454 9,000
2016/10/19 2,439 2,444 2,436 2,437 4,700
2016/10/18 2,428 2,440 2,428 2,437 4,200
2016/10/17 2,410 2,439 2,410 2,433 7,600
2016/10/14 2,419 2,430 2,408 2,428 4,700
2016/10/13 2,422 2,425 2,383 2,420 6,500
2016/10/12 2,367 2,412 2,367 2,396 7,600
2016/10/11 2,428 2,428 2,409 2,412 4,900
2016/10/07 2,399 2,402 2,382 2,402 4,200
2016/10/06 2,405 2,412 2,400 2,408 4,900
2016/10/05 2,385 2,399 2,378 2,395 5,500
2016/10/04 2,389 2,389 2,379 2,385 3,600
2016/10/03 2,356 2,372 2,355 2,370 4,300
2016/09/30 2,360 2,380 2,320 2,322 10,100
2016/09/29 2,350 2,367 2,343 2,367 7,800
2016/09/28 2,347 2,355 2,329 2,349 6,900
2016/09/27 2,319 2,347 2,276 2,347 10,200
2016/09/26 2,337 2,337 2,290 2,320 12,700
2016/09/23 2,306 2,327 2,286 2,321 14,300
2016/09/21 2,293 2,358 2,293 2,356 10,200
2016/09/20 2,300 2,300 2,288 2,293 5,900
2016/09/16 2,271 2,297 2,271 2,290 4,300
2016/09/15 2,256 2,281 2,256 2,276 4,400
2016/09/14 2,299 2,299 2,270 2,284 5,400
2016/09/13 2,315 2,315 2,283 2,293 2,500
2016/09/12 2,276 2,311 2,276 2,304 2,600
2016/09/09 2,326 2,326 2,291 2,305 9,700
2016/09/08 2,255 2,313 2,255 2,313 8,800
2016/09/07 2,254 2,299 2,254 2,294 5,800
2016/09/06 2,245 2,290 2,245 2,289 3,700
2016/09/05 2,262 2,280 2,258 2,262 3,600
2016/09/02 2,250 2,262 2,240 2,262 3,100
2016/09/01 2,241 2,270 2,240 2,248 4,400
2016/08/31 2,304 2,305 2,151 2,241 8,300
2016/08/30 2,327 2,327 2,301 2,303 2,900
2016/08/29 2,339 2,340 2,311 2,319 5,100
2016/08/26 2,340 2,340 2,291 2,298 7,000
2016/08/25 2,322 2,322 2,265 2,279 6,900
2016/08/24 2,250 2,262 2,250 2,255 1,500
2016/08/23 2,236 2,260 2,228 2,231 6,400
2016/08/22 2,238 2,259 2,233 2,245 3,500
2016/08/19 2,233 2,253 2,230 2,237 6,600
2016/08/18 2,251 2,288 2,230 2,230 6,100
2016/08/17 2,244 2,292 2,231 2,240 7,100
2016/08/16 2,310 2,326 2,257 2,260 10,300
2016/08/15 2,292 2,320 2,288 2,297 2,300
2016/08/12 2,319 2,337 2,294 2,320 8,800
2016/08/10 2,251 2,294 2,248 2,294 3,600
2016/08/09 2,244 2,259 2,239 2,251 2,800
2016/08/08 2,286 2,291 2,232 2,252 8,100
2016/08/05 2,286 2,300 2,264 2,286 8,200
2016/08/04 2,302 2,302 2,250 2,263 8,300
2016/08/03 2,329 2,355 2,288 2,292 10,400
2016/08/02 2,379 2,380 2,345 2,345 7,700
2016/08/01 2,384 2,384 2,364 2,370 8,500
2016/07/29 2,392 2,398 2,345 2,394 12,000
2016/07/28 2,400 2,400 2,374 2,385 17,700
2016/07/27 2,392 2,400 2,365 2,373 105,200
2016/07/26 2,432 2,436 2,400 2,408 135,000
2016/07/25 2,427 2,442 2,422 2,432 29,400
2016/07/22 2,430 2,443 2,423 2,431 21,600
2016/07/21 2,441 2,456 2,441 2,450 61,400
2016/07/20 2,422 2,450 2,421 2,450 25,900
2016/07/19 2,467 2,475 2,401 2,438 20,900
2016/07/15 2,462 2,475 2,458 2,467 8,600
2016/07/14 2,460 2,492 2,460 2,462 11,300
2016/07/13 2,476 2,498 2,471 2,481 27,900
2016/07/12 2,498 2,498 2,457 2,494 10,600
2016/07/11 2,426 2,493 2,426 2,490 14,300
2016/07/08 2,480 2,480 2,427 2,427 8,700
2016/07/07 2,455 2,480 2,455 2,480 8,400
2016/07/06 2,453 2,462 2,436 2,461 27,500
2016/07/05 2,474 2,474 2,449 2,454 9,300
2016/07/04 2,450 2,453 2,427 2,453 12,200
2016/07/01 2,434 2,445 2,423 2,445 10,300
2016/06/30 2,410 2,412 2,389 2,402 6,400
2016/06/29 2,386 2,421 2,386 2,413 6,500
2016/06/28 2,350 2,400 2,350 2,389 24,500
2016/06/27 2,367 2,402 2,347 2,370 13,900
2016/06/24 2,406 2,417 2,260 2,299 13,300
2016/06/23 2,472 2,472 2,410 2,427 7,600
2016/06/22 2,447 2,477 2,435 2,476 5,000
2016/06/21 2,419 2,435 2,392 2,430 3,700
2016/06/20 2,373 2,431 2,359 2,419 24,100
2016/06/17 2,360 2,392 2,343 2,351 11,500
2016/06/16 2,405 2,405 2,337 2,337 6,000
2016/06/15 2,366 2,407 2,366 2,390 4,800
2016/06/14 2,405 2,433 2,402 2,408 6,500
2016/06/13 2,435 2,474 2,407 2,407 10,900
2016/06/10 2,496 2,496 2,462 2,479 13,100
2016/06/09 2,477 2,477 2,433 2,453 6,800
2016/06/08 2,488 2,493 2,480 2,480 4,100
2016/06/07 2,485 2,495 2,475 2,484 5,200
2016/06/06 2,460 2,485 2,433 2,485 4,300
2016/06/03 2,483 2,500 2,463 2,498 5,700
2016/06/02 2,457 2,495 2,453 2,463 3,600
2016/06/01 2,467 2,498 2,456 2,457 4,700
2016/05/31 2,482 2,503 2,480 2,503 7,900
2016/05/30 2,491 2,500 2,479 2,492 6,200
2016/05/27 2,492 2,492 2,477 2,488 2,100
2016/05/26 2,489 2,489 2,462 2,475 3,100
2016/05/25 2,485 2,489 2,470 2,479 5,600
2016/05/24 2,433 2,449 2,433 2,449 4,000
2016/05/23 2,414 2,433 2,414 2,433 3,400
2016/05/20 2,413 2,421 2,413 2,414 1,700
2016/05/19 2,430 2,430 2,402 2,413 4,800
2016/05/18 2,423 2,434 2,399 2,400 3,600
2016/05/17 2,393 2,424 2,378 2,419 2,900
2016/05/16 2,390 2,402 2,377 2,378 3,400
2016/05/13 2,438 2,438 2,396 2,398 7,300
2016/05/12 2,403 2,440 2,403 2,433 1,700
2016/05/11 2,390 2,424 2,390 2,409 4,500
2016/05/10 2,351 2,410 2,351 2,403 5,400
2016/05/09 2,347 2,362 2,343 2,344 3,800
2016/05/06 2,335 2,384 2,335 2,347 5,900
2016/05/02 2,390 2,397 2,350 2,354 9,000
2016/04/28 2,472 2,480 2,414 2,422 8,800
2016/04/27 2,450 2,469 2,448 2,462 5,900
2016/04/26 2,474 2,474 2,455 2,468 4,400
2016/04/25 2,500 2,500 2,461 2,473 12,600
2016/04/22 2,472 2,480 2,453 2,480 7,800
2016/04/21 2,469 2,479 2,466 2,473 9,600
2016/04/20 2,460 2,465 2,440 2,455 7,900
2016/04/19 2,460 2,460 2,439 2,454 3,600
2016/04/18 2,445 2,453 2,421 2,426 7,100
2016/04/15 2,451 2,470 2,451 2,463 3,700
2016/04/14 2,447 2,460 2,438 2,460 7,400
2016/04/13 2,436 2,439 2,420 2,427 5,000
2016/04/12 2,431 2,441 2,400 2,400 10,300
2016/04/11 2,449 2,455 2,400 2,441 6,100
2016/04/08 2,440 2,465 2,420 2,451 7,500
2016/04/07 2,423 2,469 2,423 2,464 5,100
2016/04/06 2,465 2,468 2,390 2,456 7,400
2016/04/05 2,489 2,489 2,460 2,467 5,600
2016/04/04 2,388 2,489 2,388 2,489 10,400
2016/04/01 2,464 2,464 2,384 2,397 12,400
2016/03/31 2,432 2,479 2,424 2,456 7,100
2016/03/30 2,475 2,475 2,401 2,431 6,500
2016/03/29 2,479 2,482 2,439 2,476 10,900
2016/03/28 2,467 2,472 2,410 2,472 8,900
2016/03/25 2,459 2,466 2,443 2,452 12,400
2016/03/24 2,450 2,454 2,435 2,442 6,500
2016/03/23 2,441 2,450 2,426 2,450 3,500
2016/03/22 2,417 2,459 2,387 2,440 14,600
2016/03/18 2,398 2,430 2,389 2,430 8,600
2016/03/17 2,445 2,454 2,413 2,416 3,800
2016/03/16 2,462 2,469 2,420 2,427 6,500
2016/03/15 2,423 2,457 2,423 2,453 6,600
2016/03/14 2,453 2,466 2,441 2,458 9,800
2016/03/11 2,413 2,449 2,413 2,445 17,200
2016/03/10 2,397 2,444 2,397 2,443 16,600
2016/03/09 2,360 2,398 2,359 2,383 12,600
2016/03/08 2,367 2,369 2,320 2,358 5,400
2016/03/07 2,365 2,369 2,353 2,368 3,100
2016/03/04 2,357 2,370 2,354 2,370 2,900
2016/03/03 2,368 2,371 2,342 2,371 8,300
2016/03/02 2,338 2,372 2,290 2,362 12,200
2016/03/01 2,329 2,329 2,284 2,302 4,600
2016/02/29 2,339 2,342 2,303 2,319 14,700
2016/02/26 2,304 2,338 2,289 2,289 4,500
2016/02/25 2,292 2,300 2,248 2,282 12,500
2016/02/24 2,223 2,264 2,222 2,242 10,300
2016/02/23 2,221 2,247 2,218 2,227 10,000
2016/02/22 2,189 2,214 2,189 2,212 3,500
2016/02/19 2,212 2,231 2,169 2,184 4,200
2016/02/18 2,232 2,241 2,193 2,214 6,700
2016/02/17 2,156 2,219 2,156 2,199 7,600
2016/02/16 2,200 2,205 2,156 2,156 9,400
2016/02/15 2,136 2,198 2,086 2,175 9,300
2016/02/12 2,117 2,144 2,041 2,051 16,100
2016/02/10 2,225 2,225 2,135 2,140 9,100
2016/02/09 2,171 2,239 2,150 2,209 15,300
2016/02/08 2,219 2,229 2,190 2,218 14,700
2016/02/05 2,192 2,214 2,186 2,201 7,300
2016/02/04 2,244 2,244 2,213 2,220 15,600
2016/02/03 2,207 2,250 2,194 2,244 11,800
2016/02/02 2,220 2,229 2,184 2,223 9,000
2016/02/01 2,213 2,220 2,201 2,220 12,600
2016/01/29 2,134 2,190 2,130 2,189 17,200
2016/01/28 2,135 2,164 2,131 2,140 11,000
2016/01/27 2,138 2,162 2,114 2,154 76,300
2016/01/26 2,210 2,230 2,121 2,134 164,000
2016/01/25 2,241 2,294 2,241 2,283 35,200
2016/01/22 2,112 2,199 2,112 2,198 21,500
2016/01/21 2,225 2,240 2,100 2,100 55,000
2016/01/20 2,333 2,350 2,275 2,275 33,100
2016/01/19 2,386 2,397 2,347 2,350 18,100
2016/01/18 2,348 2,408 2,342 2,402 14,600
2016/01/15 2,366 2,400 2,366 2,395 10,700
2016/01/14 2,376 2,381 2,350 2,365 13,100
2016/01/13 2,363 2,410 2,357 2,399 10,500
2016/01/12 2,375 2,377 2,333 2,333 21,900
2016/01/08 2,390 2,406 2,381 2,381 14,200
2016/01/07 2,402 2,424 2,396 2,396 23,200
2016/01/06 2,410 2,449 2,406 2,406 19,200
2016/01/05 2,421 2,462 2,421 2,422 13,300
2016/01/04 2,440 2,471 2,438 2,442 20,700

このページの先頭へ