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
2017/12/29 2,890 2,901 2,879 2,880 28,200
2017/12/28 2,870 2,912 2,870 2,900 13,800
2017/12/27 2,848 2,877 2,840 2,874 12,000
2017/12/26 2,824 2,848 2,809 2,831 15,600
2017/12/25 2,811 2,819 2,793 2,812 13,900
2017/12/22 2,790 2,794 2,779 2,794 7,300
2017/12/21 2,789 2,795 2,774 2,778 12,900
2017/12/20 2,803 2,810 2,790 2,803 9,100
2017/12/19 2,810 2,815 2,795 2,802 10,600
2017/12/18 2,808 2,808 2,782 2,789 7,000
2017/12/15 2,785 2,797 2,777 2,794 9,400
2017/12/14 2,785 2,797 2,772 2,797 8,600
2017/12/13 2,785 2,791 2,750 2,767 10,500
2017/12/12 2,750 2,750 2,721 2,748 12,600
2017/12/11 2,751 2,759 2,731 2,757 10,500
2017/12/08 2,683 2,747 2,683 2,745 17,900
2017/12/07 2,711 2,754 2,711 2,738 11,400
2017/12/06 2,711 2,726 2,708 2,708 8,400
2017/12/05 2,738 2,738 2,704 2,706 17,400
2017/12/04 2,750 2,770 2,738 2,740 6,600
2017/12/01 2,746 2,760 2,735 2,738 6,700
2017/11/30 2,757 2,768 2,742 2,742 12,500
2017/11/29 2,746 2,766 2,727 2,748 6,600
2017/11/28 2,725 2,763 2,717 2,718 5,500
2017/11/27 2,791 2,791 2,699 2,716 20,700
2017/11/24 2,680 2,743 2,680 2,710 10,600
2017/11/22 2,740 2,748 2,662 2,677 19,000
2017/11/21 2,763 2,789 2,740 2,740 13,300
2017/11/20 2,735 2,786 2,735 2,776 4,700
2017/11/17 2,761 2,786 2,744 2,744 5,300
2017/11/16 2,751 2,782 2,750 2,762 5,900
2017/11/15 2,759 2,759 2,735 2,752 9,400
2017/11/14 2,810 2,810 2,775 2,789 5,900
2017/11/13 2,800 2,816 2,800 2,810 2,500
2017/11/10 2,814 2,825 2,801 2,813 5,300
2017/11/09 2,825 2,858 2,815 2,833 10,700
2017/11/08 2,825 2,845 2,821 2,839 4,300
2017/11/07 2,840 2,844 2,822 2,830 7,100
2017/11/06 2,847 2,855 2,831 2,840 6,200
2017/11/02 2,833 2,840 2,823 2,828 7,400
2017/11/01 2,860 2,863 2,831 2,836 8,700
2017/10/31 2,865 2,869 2,821 2,869 6,300
2017/10/30 2,850 2,855 2,821 2,855 14,400
2017/10/27 2,840 2,860 2,834 2,835 5,000
2017/10/26 2,865 2,870 2,840 2,840 7,300
2017/10/25 2,878 2,878 2,816 2,846 20,200
2017/10/24 2,798 2,862 2,798 2,862 12,200
2017/10/23 2,776 2,787 2,775 2,787 5,300
2017/10/20 2,738 2,775 2,734 2,743 12,700
2017/10/19 2,775 2,781 2,723 2,746 9,000
2017/10/18 2,789 2,789 2,772 2,780 5,100
2017/10/17 2,760 2,791 2,760 2,789 9,100
2017/10/16 2,703 2,766 2,703 2,757 14,200
2017/10/13 2,690 2,718 2,684 2,703 9,900
2017/10/12 2,676 2,698 2,673 2,690 6,600
2017/10/11 2,676 2,684 2,660 2,676 5,600
2017/10/10 2,643 2,688 2,642 2,684 6,800
2017/10/06 2,651 2,658 2,630 2,643 5,300
2017/10/05 2,650 2,670 2,650 2,659 4,200
2017/10/04 2,649 2,661 2,635 2,650 7,400
2017/10/03 2,640 2,650 2,632 2,648 11,700
2017/10/02 2,708 2,710 2,638 2,648 20,400
2017/09/29 2,685 2,704 2,678 2,700 6,800
2017/09/28 2,683 2,702 2,683 2,685 12,100
2017/09/27 2,677 2,691 2,677 2,683 5,500
2017/09/26 2,670 2,690 2,656 2,690 13,700
2017/09/25 2,683 2,687 2,637 2,651 18,700
2017/09/22 2,677 2,677 2,656 2,657 10,700
2017/09/21 2,693 2,699 2,672 2,674 9,900
2017/09/20 2,671 2,694 2,658 2,683 10,700
2017/09/19 2,643 2,683 2,643 2,670 15,900
2017/09/15 2,629 2,683 2,620 2,637 14,300
2017/09/14 2,670 2,680 2,657 2,657 6,700
2017/09/13 2,644 2,665 2,623 2,653 10,600
2017/09/12 2,653 2,657 2,621 2,621 9,300
2017/09/11 2,616 2,683 2,616 2,633 16,200
2017/09/08 2,669 2,759 2,610 2,626 27,600
2017/09/07 2,682 2,708 2,670 2,670 20,600
2017/09/06 2,746 2,771 2,732 2,754 7,700
2017/09/05 2,811 2,833 2,740 2,747 13,200
2017/09/04 2,848 2,898 2,818 2,820 19,200
2017/09/01 2,901 2,901 2,870 2,898 4,900
2017/08/31 2,908 2,924 2,899 2,901 5,800
2017/08/30 2,903 2,915 2,887 2,906 5,600
2017/08/29 2,880 2,887 2,869 2,887 6,800
2017/08/28 2,945 2,946 2,879 2,893 9,500
2017/08/25 2,965 2,968 2,912 2,932 17,600
2017/08/24 2,969 2,969 2,923 2,965 2,800
2017/08/23 2,967 3,030 2,914 2,970 11,600
2017/08/22 2,961 2,968 2,938 2,964 9,200
2017/08/21 2,969 3,000 2,969 2,985 4,000
2017/08/18 2,990 2,990 2,962 2,969 9,000
2017/08/17 3,015 3,020 2,991 3,010 5,800
2017/08/16 2,984 3,010 2,970 3,000 10,500
2017/08/15 2,960 2,998 2,956 2,984 10,800
2017/08/14 2,985 2,989 2,953 2,976 11,600
2017/08/10 2,974 2,992 2,968 2,984 14,500
2017/08/09 2,961 2,991 2,940 2,946 14,700
2017/08/08 2,995 3,040 2,940 3,030 29,500
2017/08/07 2,982 2,997 2,976 2,995 15,600
2017/08/04 2,955 2,981 2,940 2,981 21,000
2017/08/03 2,931 2,953 2,920 2,944 8,000
2017/08/02 2,947 2,954 2,924 2,950 11,700
2017/08/01 2,895 2,940 2,895 2,940 24,800
2017/07/31 2,901 2,919 2,893 2,900 33,300
2017/07/28 2,934 2,934 2,900 2,924 32,200
2017/07/27 2,899 2,933 2,884 2,916 124,200
2017/07/26 2,965 2,980 2,925 2,942 195,300
2017/07/25 2,979 2,988 2,973 2,975 52,100
2017/07/24 2,998 3,000 2,980 2,981 52,000
2017/07/21 3,035 3,035 3,010 3,010 30,600
2017/07/20 3,025 3,055 3,025 3,035 27,700
2017/07/19 3,015 3,040 3,015 3,030 17,600
2017/07/18 3,000 3,025 2,998 3,015 30,700
2017/07/14 2,991 3,030 2,991 3,020 11,900
2017/07/13 3,015 3,015 2,990 2,991 12,900
2017/07/12 3,030 3,030 3,005 3,005 9,000
2017/07/11 3,000 3,045 3,000 3,030 10,600
2017/07/10 3,030 3,045 3,000 3,000 28,300
2017/07/07 3,030 3,050 3,020 3,025 18,400
2017/07/06 3,075 3,075 3,030 3,035 33,300
2017/07/05 3,090 3,100 3,060 3,080 22,700
2017/07/04 3,090 3,100 3,055 3,080 31,700
2017/07/03 3,060 3,090 3,060 3,070 16,400
2017/06/30 3,055 3,065 3,030 3,055 9,600
2017/06/29 3,035 3,060 3,030 3,060 8,100
2017/06/28 3,040 3,055 3,025 3,030 13,200
2017/06/27 3,000 3,040 3,000 3,035 17,200
2017/06/26 3,070 3,070 3,010 3,050 11,800
2017/06/23 3,025 3,035 3,005 3,020 8,400
2017/06/22 3,065 3,065 3,000 3,025 11,300
2017/06/21 3,065 3,075 3,040 3,040 9,100
2017/06/20 2,986 3,065 2,986 3,065 10,500
2017/06/19 2,960 2,995 2,959 2,989 4,800
2017/06/16 2,968 2,978 2,949 2,959 4,300
2017/06/15 2,945 2,987 2,945 2,966 8,200
2017/06/14 2,975 2,975 2,946 2,957 8,600
2017/06/13 2,898 2,962 2,897 2,932 11,200
2017/06/12 2,930 2,943 2,898 2,900 20,300
2017/06/09 2,969 2,973 2,951 2,952 10,500
2017/06/08 2,992 3,005 2,981 2,992 5,700
2017/06/07 2,957 2,995 2,957 2,994 9,300
2017/06/06 3,035 3,035 2,997 2,997 3,800
2017/06/05 2,998 3,055 2,990 3,035 10,500
2017/06/02 2,985 2,998 2,956 2,998 9,400
2017/06/01 2,920 2,975 2,920 2,970 7,500
2017/05/31 2,917 2,936 2,917 2,920 6,900
2017/05/30 2,906 2,944 2,906 2,926 3,800
2017/05/29 2,921 2,955 2,921 2,949 5,800
2017/05/26 2,960 2,966 2,913 2,916 4,800
2017/05/25 2,929 2,959 2,929 2,950 9,600
2017/05/24 2,904 2,924 2,904 2,919 5,700
2017/05/23 2,896 2,929 2,896 2,917 8,700
2017/05/22 2,860 2,895 2,860 2,888 5,200
2017/05/19 2,875 2,875 2,848 2,867 5,300
2017/05/18 2,841 2,863 2,830 2,863 5,700
2017/05/17 2,869 2,876 2,855 2,864 4,500
2017/05/16 2,894 2,894 2,869 2,877 5,200
2017/05/15 2,864 2,897 2,830 2,889 9,000
2017/05/12 2,900 2,900 2,880 2,891 10,100
2017/05/11 2,880 2,899 2,875 2,899 6,600
2017/05/10 2,851 2,888 2,849 2,877 9,600
2017/05/09 2,850 2,865 2,839 2,851 7,700
2017/05/08 2,800 2,850 2,800 2,850 20,200
2017/05/02 2,768 2,798 2,768 2,798 7,600
2017/05/01 2,755 2,779 2,748 2,778 7,000
2017/04/28 2,771 2,776 2,756 2,756 5,100
2017/04/27 2,739 2,770 2,739 2,768 8,800
2017/04/26 2,749 2,750 2,732 2,744 9,100
2017/04/25 2,718 2,741 2,689 2,741 20,600
2017/04/24 2,682 2,682 2,638 2,668 6,900
2017/04/21 2,622 2,634 2,620 2,633 6,400
2017/04/20 2,624 2,640 2,615 2,617 6,400
2017/04/19 2,603 2,640 2,591 2,609 11,900
2017/04/18 2,578 2,614 2,578 2,593 5,300
2017/04/17 2,526 2,582 2,502 2,578 9,400
2017/04/14 2,577 2,577 2,543 2,548 5,800
2017/04/13 2,581 2,603 2,555 2,579 5,600
2017/04/12 2,626 2,626 2,565 2,581 7,700
2017/04/11 2,637 2,647 2,625 2,625 7,000
2017/04/10 2,674 2,691 2,634 2,636 7,200
2017/04/07 2,655 2,688 2,639 2,639 7,700
2017/04/06 2,677 2,677 2,622 2,622 6,500
2017/04/05 2,677 2,693 2,668 2,675 9,500
2017/04/04 2,677 2,677 2,642 2,658 6,100
2017/04/03 2,631 2,692 2,629 2,654 10,000
2017/03/31 2,690 2,690 2,601 2,601 9,100
2017/03/30 2,700 2,705 2,673 2,677 6,800
2017/03/29 2,728 2,728 2,676 2,696 8,600
2017/03/28 2,679 2,700 2,650 2,700 16,700
2017/03/27 2,654 2,658 2,600 2,629 12,500
2017/03/24 2,607 2,654 2,607 2,654 5,500
2017/03/23 2,608 2,623 2,591 2,611 11,000
2017/03/22 2,654 2,661 2,600 2,600 9,900
2017/03/21 2,676 2,698 2,655 2,679 11,500
2017/03/17 2,617 2,699 2,606 2,699 17,000
2017/03/16 2,611 2,621 2,586 2,618 7,800
2017/03/15 2,612 2,631 2,612 2,621 4,500
2017/03/14 2,633 2,647 2,618 2,640 7,400
2017/03/13 2,650 2,653 2,613 2,628 12,400
2017/03/10 2,650 2,650 2,618 2,629 19,700
2017/03/09 2,641 2,657 2,621 2,626 8,200
2017/03/08 2,630 2,654 2,618 2,653 9,900
2017/03/07 2,632 2,655 2,628 2,655 10,000
2017/03/06 2,621 2,644 2,610 2,636 5,700
2017/03/03 2,629 2,648 2,614 2,622 16,400
2017/03/02 2,608 2,648 2,608 2,623 17,200
2017/03/01 2,599 2,608 2,593 2,608 8,500
2017/02/28 2,588 2,603 2,561 2,593 17,500
2017/02/27 2,589 2,589 2,554 2,562 11,700
2017/02/24 2,578 2,599 2,578 2,592 15,500
2017/02/23 2,580 2,588 2,557 2,583 19,600
2017/02/22 2,546 2,566 2,546 2,553 17,500
2017/02/21 2,534 2,547 2,526 2,544 9,000
2017/02/20 2,532 2,540 2,512 2,535 4,600
2017/02/17 2,530 2,549 2,522 2,532 13,200
2017/02/16 2,512 2,535 2,512 2,530 11,600
2017/02/15 2,487 2,521 2,480 2,512 13,200
2017/02/14 2,523 2,523 2,493 2,494 9,900
2017/02/13 2,519 2,541 2,510 2,530 22,300
2017/02/10 2,504 2,520 2,491 2,514 19,300
2017/02/09 2,467 2,484 2,450 2,484 10,900
2017/02/08 2,482 2,482 2,454 2,475 7,700
2017/02/07 2,482 2,489 2,473 2,478 8,500
2017/02/06 2,491 2,493 2,474 2,483 15,600
2017/02/03 2,490 2,491 2,476 2,483 8,300
2017/02/02 2,510 2,510 2,486 2,490 16,600
2017/02/01 2,500 2,502 2,479 2,502 14,700
2017/01/31 2,505 2,507 2,485 2,496 11,100
2017/01/30 2,505 2,509 2,475 2,508 20,600
2017/01/27 2,476 2,505 2,461 2,500 155,500
2017/01/26 2,493 2,522 2,482 2,482 221,200
2017/01/25 2,511 2,528 2,497 2,499 60,800
2017/01/24 2,524 2,525 2,511 2,521 33,300
2017/01/23 2,530 2,534 2,512 2,534 36,000
2017/01/20 2,535 2,547 2,528 2,543 35,600
2017/01/19 2,540 2,559 2,540 2,549 13,400
2017/01/18 2,536 2,541 2,527 2,540 12,000
2017/01/17 2,570 2,572 2,540 2,549 30,700
2017/01/16 2,576 2,584 2,572 2,574 12,000
2017/01/13 2,584 2,596 2,574 2,594 8,900
2017/01/12 2,600 2,600 2,569 2,584 19,000
2017/01/11 2,604 2,612 2,595 2,607 20,700
2017/01/10 2,594 2,611 2,592 2,594 34,900
2017/01/06 2,585 2,599 2,567 2,599 20,800
2017/01/05 2,580 2,593 2,576 2,587 22,500
2017/01/04 2,550 2,588 2,550 2,575 36,200

このページの先頭へ