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
2018/12/28 2,134 2,185 2,102 2,170 11,500
2018/12/27 2,088 2,203 2,075 2,184 15,700
2018/12/26 2,009 2,076 1,971 2,020 14,300
2018/12/25 2,100 2,100 1,945 1,951 26,700
2018/12/21 2,178 2,178 2,104 2,119 17,600
2018/12/20 2,234 2,251 2,181 2,185 12,400
2018/12/19 2,255 2,269 2,226 2,235 6,900
2018/12/18 2,279 2,279 2,234 2,239 8,400
2018/12/17 2,284 2,301 2,255 2,288 8,300
2018/12/14 2,301 2,318 2,284 2,284 17,500
2018/12/13 2,376 2,382 2,318 2,322 18,100
2018/12/12 2,277 2,344 2,277 2,332 19,900
2018/12/11 2,288 2,288 2,211 2,211 13,400
2018/12/10 2,249 2,256 2,220 2,250 7,600
2018/12/07 2,302 2,317 2,280 2,288 9,700
2018/12/06 2,333 2,348 2,300 2,302 11,000
2018/12/05 2,350 2,350 2,309 2,333 6,000
2018/12/04 2,376 2,396 2,351 2,351 4,400
2018/12/03 2,395 2,395 2,364 2,376 6,100
2018/11/30 2,394 2,402 2,382 2,395 5,500
2018/11/29 2,425 2,425 2,372 2,378 6,700
2018/11/28 2,414 2,418 2,404 2,410 7,300
2018/11/27 2,410 2,411 2,389 2,389 4,800
2018/11/26 2,438 2,438 2,403 2,405 10,100
2018/11/22 2,370 2,430 2,370 2,426 10,400
2018/11/21 2,390 2,402 2,372 2,387 7,900
2018/11/20 2,360 2,449 2,353 2,413 21,400
2018/11/19 2,335 2,366 2,334 2,350 4,300
2018/11/16 2,318 2,350 2,318 2,346 3,800
2018/11/15 2,300 2,332 2,300 2,328 3,500
2018/11/14 2,320 2,335 2,305 2,311 7,000
2018/11/13 2,328 2,328 2,309 2,310 4,800
2018/11/12 2,350 2,380 2,342 2,355 8,600
2018/11/09 2,337 2,345 2,334 2,342 4,100
2018/11/08 2,344 2,345 2,317 2,337 9,400
2018/11/07 2,351 2,360 2,320 2,326 11,100
2018/11/06 2,308 2,352 2,301 2,332 9,900
2018/11/05 2,274 2,306 2,260 2,279 8,400
2018/11/02 2,287 2,299 2,254 2,274 10,000
2018/11/01 2,250 2,285 2,232 2,260 9,300
2018/10/31 2,209 2,260 2,200 2,238 11,000
2018/10/30 2,200 2,242 2,196 2,203 13,300
2018/10/29 2,242 2,249 2,203 2,206 9,200
2018/10/26 2,273 2,276 2,202 2,211 13,100
2018/10/25 2,250 2,274 2,203 2,245 21,200
2018/10/24 2,212 2,285 2,212 2,277 10,400
2018/10/23 2,261 2,285 2,222 2,224 11,500
2018/10/22 2,235 2,285 2,235 2,262 8,300
2018/10/19 2,222 2,249 2,222 2,231 5,200
2018/10/18 2,236 2,270 2,227 2,235 8,500
2018/10/17 2,168 2,250 2,168 2,241 10,700
2018/10/16 2,154 2,173 2,154 2,157 6,600
2018/10/15 2,193 2,206 2,150 2,154 13,500
2018/10/12 2,227 2,248 2,187 2,192 14,200
2018/10/11 2,250 2,297 2,218 2,223 13,000
2018/10/10 2,260 2,295 2,260 2,269 5,900
2018/10/09 2,310 2,322 2,258 2,258 8,600
2018/10/05 2,335 2,338 2,313 2,324 13,500
2018/10/04 2,311 2,334 2,294 2,326 6,700
2018/10/03 2,360 2,360 2,283 2,288 13,300
2018/10/02 2,300 2,346 2,300 2,336 14,600
2018/10/01 2,275 2,297 2,275 2,295 8,100
2018/09/28 2,269 2,291 2,269 2,275 8,200
2018/09/27 2,285 2,309 2,261 2,269 12,600
2018/09/26 2,268 2,279 2,220 2,274 15,500
2018/09/25 2,210 2,285 2,171 2,277 32,200
2018/09/21 2,122 2,214 2,112 2,175 35,700
2018/09/20 2,095 2,104 2,081 2,100 13,200
2018/09/19 2,083 2,093 2,050 2,093 22,000
2018/09/18 2,075 2,125 2,026 2,073 41,100
2018/09/14 2,102 2,117 2,089 2,089 19,700
2018/09/13 2,058 2,112 2,058 2,102 13,500
2018/09/12 2,104 2,114 2,027 2,037 21,600
2018/09/11 2,068 2,126 2,068 2,114 20,300
2018/09/10 2,120 2,134 2,114 2,118 11,100
2018/09/07 2,127 2,139 2,115 2,126 8,900
2018/09/06 2,113 2,128 2,111 2,123 9,000
2018/09/05 2,153 2,153 2,113 2,126 22,500
2018/09/04 2,229 2,229 2,126 2,141 37,500
2018/09/03 2,262 2,277 2,258 2,262 6,800
2018/08/31 2,267 2,273 2,252 2,262 7,500
2018/08/30 2,256 2,282 2,256 2,271 8,500
2018/08/29 2,241 2,260 2,238 2,252 7,500
2018/08/28 2,237 2,257 2,234 2,241 6,800
2018/08/27 2,200 2,232 2,192 2,231 12,700
2018/08/24 2,183 2,185 2,170 2,174 5,000
2018/08/23 2,174 2,179 2,165 2,173 6,700
2018/08/22 2,144 2,171 2,144 2,156 5,700
2018/08/21 2,154 2,172 2,151 2,151 7,000
2018/08/20 2,133 2,172 2,133 2,151 8,100
2018/08/17 2,131 2,136 2,129 2,133 4,600
2018/08/16 2,165 2,169 2,130 2,135 10,100
2018/08/15 2,150 2,161 2,145 2,151 5,300
2018/08/14 2,128 2,163 2,128 2,155 11,700
2018/08/13 2,171 2,178 2,128 2,135 16,800
2018/08/10 2,199 2,200 2,179 2,188 10,900
2018/08/09 2,221 2,225 2,200 2,217 9,500
2018/08/08 2,200 2,245 2,200 2,228 13,600
2018/08/07 2,173 2,204 2,160 2,199 9,600
2018/08/06 2,202 2,213 2,173 2,173 15,200
2018/08/03 2,262 2,262 2,216 2,218 10,600
2018/08/02 2,312 2,314 2,253 2,260 16,500
2018/08/01 2,339 2,343 2,306 2,314 12,300
2018/07/31 2,370 2,370 2,269 2,317 22,000
2018/07/30 2,380 2,380 2,360 2,370 28,900
2018/07/27 2,371 2,386 2,342 2,376 103,300
2018/07/26 2,374 2,394 2,371 2,391 163,200
2018/07/25 2,393 2,393 2,380 2,381 76,000
2018/07/24 2,401 2,410 2,397 2,397 47,500
2018/07/23 2,410 2,430 2,400 2,401 50,100
2018/07/20 2,410 2,426 2,410 2,418 25,900
2018/07/19 2,440 2,445 2,425 2,426 25,000
2018/07/18 2,440 2,466 2,437 2,443 20,700
2018/07/17 2,400 2,450 2,400 2,437 43,800
2018/07/13 2,426 2,445 2,407 2,409 28,500
2018/07/12 2,435 2,465 2,425 2,426 20,800
2018/07/11 2,467 2,467 2,450 2,450 32,300
2018/07/10 2,470 2,524 2,467 2,479 37,400
2018/07/09 2,451 2,480 2,451 2,471 35,000
2018/07/06 2,497 2,497 2,450 2,465 39,300
2018/07/05 2,521 2,553 2,501 2,501 23,400
2018/07/04 2,541 2,557 2,512 2,546 27,600
2018/07/03 2,605 2,605 2,538 2,541 17,700
2018/07/02 2,655 2,657 2,580 2,589 16,700
2018/06/29 2,653 2,662 2,634 2,656 23,000
2018/06/28 2,645 2,671 2,645 2,668 8,900
2018/06/27 2,620 2,677 2,618 2,667 13,100
2018/06/26 2,564 2,620 2,562 2,618 6,100
2018/06/25 2,605 2,619 2,586 2,597 13,200
2018/06/22 2,597 2,602 2,582 2,602 6,900
2018/06/21 2,601 2,604 2,583 2,585 5,700
2018/06/20 2,586 2,605 2,586 2,598 10,900
2018/06/19 2,594 2,604 2,581 2,590 4,900
2018/06/18 2,612 2,613 2,582 2,586 5,700
2018/06/15 2,625 2,626 2,582 2,584 9,300
2018/06/14 2,611 2,625 2,610 2,613 5,500
2018/06/13 2,625 2,634 2,604 2,624 8,100
2018/06/12 2,562 2,638 2,550 2,633 20,400
2018/06/11 2,633 2,683 2,633 2,681 10,900
2018/06/08 2,589 2,640 2,589 2,638 12,800
2018/06/07 2,610 2,625 2,603 2,619 5,000
2018/06/06 2,599 2,624 2,599 2,608 5,800
2018/06/05 2,612 2,616 2,595 2,610 4,200
2018/06/04 2,580 2,625 2,580 2,621 8,300
2018/06/01 2,572 2,572 2,552 2,562 7,200
2018/05/31 2,579 2,595 2,579 2,582 5,900
2018/05/30 2,559 2,577 2,551 2,559 7,300
2018/05/29 2,584 2,585 2,570 2,579 5,100
2018/05/28 2,589 2,589 2,565 2,581 3,800
2018/05/25 2,587 2,587 2,556 2,568 6,900
2018/05/24 2,531 2,565 2,531 2,556 4,300
2018/05/23 2,568 2,568 2,525 2,546 12,800
2018/05/22 2,604 2,605 2,575 2,582 11,000
2018/05/21 2,620 2,638 2,611 2,619 4,300
2018/05/18 2,627 2,639 2,616 2,625 3,200
2018/05/17 2,615 2,621 2,604 2,621 3,500
2018/05/16 2,617 2,623 2,604 2,615 5,500
2018/05/15 2,611 2,625 2,611 2,625 4,400
2018/05/14 2,619 2,635 2,605 2,611 8,700
2018/05/11 2,600 2,633 2,600 2,633 5,300
2018/05/10 2,606 2,620 2,597 2,600 4,700
2018/05/09 2,628 2,648 2,605 2,606 12,000
2018/05/08 2,645 2,647 2,611 2,625 9,800
2018/05/07 2,628 2,639 2,605 2,639 8,500
2018/05/02 2,601 2,628 2,600 2,624 8,400
2018/05/01 2,605 2,609 2,595 2,603 4,500
2018/04/27 2,630 2,630 2,602 2,614 9,300
2018/04/26 2,595 2,629 2,591 2,623 12,800
2018/04/25 2,600 2,600 2,526 2,596 14,000
2018/04/24 2,570 2,588 2,561 2,587 8,700
2018/04/23 2,587 2,595 2,530 2,548 9,900
2018/04/20 2,590 2,595 2,584 2,587 5,600
2018/04/19 2,580 2,590 2,569 2,583 8,000
2018/04/18 2,541 2,560 2,540 2,553 7,700
2018/04/17 2,576 2,576 2,516 2,517 9,300
2018/04/16 2,517 2,568 2,512 2,568 15,400
2018/04/13 2,480 2,505 2,480 2,503 8,000
2018/04/12 2,463 2,483 2,460 2,480 6,000
2018/04/11 2,446 2,467 2,446 2,457 6,100
2018/04/10 2,428 2,483 2,428 2,448 8,100
2018/04/09 2,462 2,462 2,417 2,428 10,200
2018/04/06 2,438 2,475 2,438 2,454 9,000
2018/04/05 2,402 2,436 2,394 2,421 10,300
2018/04/04 2,360 2,422 2,360 2,407 14,100
2018/04/03 2,374 2,395 2,352 2,357 15,800
2018/04/02 2,355 2,384 2,355 2,376 4,800
2018/03/30 2,350 2,371 2,334 2,354 6,400
2018/03/29 2,345 2,350 2,306 2,350 9,300
2018/03/28 2,255 2,320 2,255 2,305 9,700
2018/03/27 2,189 2,293 2,189 2,289 16,200
2018/03/26 2,195 2,200 2,151 2,189 22,300
2018/03/23 2,159 2,199 2,156 2,170 36,000
2018/03/22 2,323 2,323 2,302 2,309 15,000
2018/03/20 2,330 2,330 2,314 2,325 14,800
2018/03/19 2,384 2,384 2,325 2,337 8,600
2018/03/16 2,324 2,388 2,323 2,388 14,400
2018/03/15 2,350 2,359 2,321 2,330 13,800
2018/03/14 2,322 2,361 2,321 2,357 9,900
2018/03/13 2,356 2,362 2,328 2,332 20,200
2018/03/12 2,352 2,406 2,349 2,390 7,500
2018/03/09 2,363 2,396 2,342 2,351 19,300
2018/03/08 2,381 2,401 2,369 2,375 4,300
2018/03/07 2,358 2,393 2,358 2,381 7,800
2018/03/06 2,394 2,435 2,350 2,358 13,300
2018/03/05 2,404 2,461 2,367 2,394 20,700
2018/03/02 2,445 2,452 2,430 2,437 12,900
2018/03/01 2,451 2,485 2,445 2,455 9,300
2018/02/28 2,451 2,484 2,451 2,463 12,600
2018/02/27 2,479 2,479 2,445 2,449 8,100
2018/02/26 2,481 2,500 2,479 2,485 10,300
2018/02/23 2,466 2,466 2,433 2,449 10,700
2018/02/22 2,499 2,499 2,432 2,435 12,500
2018/02/21 2,488 2,520 2,482 2,518 8,800
2018/02/20 2,475 2,498 2,472 2,488 9,500
2018/02/19 2,391 2,450 2,391 2,445 9,000
2018/02/16 2,351 2,403 2,351 2,391 10,500
2018/02/15 2,318 2,350 2,317 2,330 8,000
2018/02/14 2,350 2,356 2,310 2,317 16,600
2018/02/13 2,361 2,390 2,353 2,353 14,600
2018/02/09 2,345 2,373 2,333 2,371 17,900
2018/02/08 2,418 2,434 2,405 2,405 12,000
2018/02/07 2,433 2,492 2,417 2,417 16,000
2018/02/06 2,500 2,500 2,381 2,402 36,700
2018/02/05 2,631 2,631 2,572 2,572 24,600
2018/02/02 2,647 2,649 2,620 2,647 12,100
2018/02/01 2,617 2,645 2,604 2,639 16,300
2018/01/31 2,667 2,668 2,615 2,615 23,700
2018/01/30 2,694 2,694 2,652 2,656 25,200
2018/01/29 2,722 2,726 2,670 2,679 138,600
2018/01/26 2,726 2,748 2,726 2,741 188,700
2018/01/25 2,731 2,739 2,725 2,732 38,600
2018/01/24 2,732 2,742 2,729 2,735 28,900
2018/01/23 2,729 2,751 2,729 2,735 53,600
2018/01/22 2,713 2,751 2,713 2,729 55,200
2018/01/19 2,790 2,794 2,763 2,763 44,500
2018/01/18 2,812 2,820 2,800 2,803 39,500
2018/01/17 2,814 2,819 2,811 2,812 53,200
2018/01/16 2,812 2,832 2,812 2,820 8,800
2018/01/15 2,829 2,833 2,818 2,818 28,000
2018/01/12 2,839 2,839 2,820 2,820 15,400
2018/01/11 2,821 2,846 2,820 2,844 26,300
2018/01/10 2,830 2,833 2,822 2,825 29,300
2018/01/09 2,830 2,853 2,811 2,832 45,000
2018/01/05 2,888 2,888 2,856 2,868 22,400
2018/01/04 2,863 2,900 2,863 2,888 38,200

このページの先頭へ