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
2019/12/30 2,014 2,015 1,989 1,997 26,700
2019/12/27 1,950 2,018 1,945 2,014 47,400
2019/12/26 1,900 1,937 1,898 1,937 18,200
2019/12/25 1,922 1,929 1,898 1,899 19,300
2019/12/24 1,891 1,937 1,891 1,937 10,600
2019/12/23 1,871 1,896 1,856 1,882 14,400
2019/12/20 1,941 1,955 1,842 1,842 30,800
2019/12/19 1,949 1,953 1,938 1,948 4,900
2019/12/18 1,957 1,957 1,933 1,949 6,600
2019/12/17 1,922 1,953 1,922 1,950 14,800
2019/12/16 1,925 1,925 1,905 1,919 9,500
2019/12/13 1,920 1,944 1,869 1,925 35,600
2019/12/12 1,863 1,889 1,853 1,889 15,900
2019/12/11 1,894 1,895 1,837 1,844 24,500
2019/12/10 1,887 1,896 1,874 1,894 13,300
2019/12/09 1,872 1,883 1,872 1,880 8,400
2019/12/06 1,868 1,880 1,856 1,875 7,400
2019/12/05 1,871 1,875 1,858 1,858 8,400
2019/12/04 1,853 1,870 1,839 1,870 9,200
2019/12/03 1,871 1,871 1,839 1,862 8,200
2019/12/02 1,860 1,880 1,860 1,873 11,100
2019/11/29 1,857 1,864 1,844 1,851 12,200
2019/11/28 1,831 1,849 1,810 1,846 9,100
2019/11/27 1,839 1,849 1,826 1,832 13,500
2019/11/26 1,839 1,846 1,822 1,822 10,600
2019/11/25 1,815 1,829 1,815 1,829 11,800
2019/11/22 1,806 1,815 1,794 1,805 6,800
2019/11/21 1,791 1,808 1,780 1,806 4,500
2019/11/20 1,790 1,799 1,780 1,791 6,900
2019/11/19 1,792 1,796 1,788 1,790 3,500
2019/11/18 1,820 1,820 1,791 1,791 10,700
2019/11/15 1,789 1,825 1,789 1,823 6,000
2019/11/14 1,811 1,830 1,794 1,805 10,600
2019/11/13 1,841 1,841 1,810 1,811 8,100
2019/11/12 1,837 1,845 1,827 1,832 9,900
2019/11/11 1,817 1,834 1,815 1,834 10,400
2019/11/08 1,811 1,815 1,787 1,799 15,400
2019/11/07 1,806 1,808 1,798 1,804 7,000
2019/11/06 1,795 1,812 1,789 1,805 15,800
2019/11/05 1,771 1,791 1,758 1,791 15,700
2019/11/01 1,746 1,761 1,734 1,759 6,700
2019/10/31 1,766 1,767 1,747 1,751 6,600
2019/10/30 1,748 1,766 1,738 1,766 21,300
2019/10/29 1,732 1,756 1,732 1,750 7,200
2019/10/28 1,724 1,731 1,721 1,725 5,300
2019/10/25 1,741 1,741 1,706 1,722 27,100
2019/10/24 1,750 1,755 1,732 1,749 11,700
2019/10/23 1,761 1,761 1,720 1,743 13,100
2019/10/21 1,737 1,760 1,733 1,746 16,000
2019/10/18 1,713 1,732 1,713 1,727 11,500
2019/10/17 1,724 1,729 1,713 1,713 13,400
2019/10/16 1,713 1,722 1,702 1,722 19,000
2019/10/15 1,687 1,711 1,686 1,692 26,800
2019/10/11 1,678 1,682 1,656 1,682 17,600
2019/10/10 1,692 1,692 1,668 1,677 14,800
2019/10/09 1,659 1,692 1,659 1,692 32,500
2019/10/08 1,659 1,682 1,656 1,668 158,000
2019/10/07 1,677 1,683 1,646 1,646 68,300
2019/10/04 1,724 1,724 1,671 1,679 37,900
2019/10/03 1,751 1,768 1,731 1,740 17,700
2019/10/02 1,762 1,791 1,761 1,770 25,200
2019/10/01 1,738 1,786 1,738 1,765 41,700
2019/09/30 1,911 1,911 1,852 1,858 9,400
2019/09/27 1,939 1,940 1,880 1,912 13,500
2019/09/26 1,878 1,928 1,878 1,928 19,300
2019/09/25 1,838 1,883 1,831 1,874 12,000
2019/09/24 1,875 1,898 1,860 1,875 11,600
2019/09/20 1,818 1,886 1,816 1,873 28,100
2019/09/19 1,810 1,850 1,792 1,823 18,800
2019/09/18 1,860 1,860 1,803 1,817 19,900
2019/09/17 1,850 1,860 1,832 1,850 14,400
2019/09/13 1,794 1,845 1,760 1,845 35,300
2019/09/12 1,745 1,783 1,745 1,758 13,200
2019/09/11 1,700 1,751 1,690 1,740 15,300
2019/09/10 1,709 1,709 1,683 1,688 15,500
2019/09/09 1,730 1,731 1,692 1,723 9,900
2019/09/06 1,745 1,745 1,708 1,725 6,600
2019/09/05 1,674 1,733 1,674 1,728 14,500
2019/09/04 1,686 1,693 1,656 1,679 14,400
2019/09/03 1,709 1,714 1,675 1,688 19,100
2019/09/02 1,813 1,835 1,686 1,715 42,800
2019/08/30 1,766 1,828 1,766 1,815 7,700
2019/08/29 1,766 1,777 1,750 1,762 9,200
2019/08/28 1,766 1,768 1,746 1,767 7,700
2019/08/27 1,813 1,823 1,753 1,753 16,300
2019/08/26 1,821 1,824 1,807 1,807 12,300
2019/08/23 1,838 1,846 1,812 1,838 6,100
2019/08/22 1,843 1,843 1,810 1,822 5,100
2019/08/21 1,832 1,847 1,822 1,822 5,500
2019/08/20 1,833 1,885 1,820 1,837 6,700
2019/08/19 1,819 1,840 1,819 1,832 3,000
2019/08/16 1,830 1,835 1,818 1,818 3,100
2019/08/15 1,834 1,846 1,825 1,838 4,900
2019/08/14 1,874 1,874 1,850 1,861 4,300
2019/08/13 1,829 1,872 1,829 1,855 8,200
2019/08/09 1,852 1,857 1,823 1,855 5,300
2019/08/08 1,805 1,884 1,805 1,834 5,100
2019/08/07 1,850 1,878 1,827 1,827 7,300
2019/08/06 1,770 1,839 1,765 1,839 12,800
2019/08/05 1,889 1,896 1,812 1,830 15,700
2019/08/02 1,949 1,960 1,893 1,894 16,900
2019/08/01 1,969 1,971 1,943 1,971 6,000
2019/07/31 1,984 1,987 1,968 1,969 3,400
2019/07/30 1,971 1,997 1,971 1,997 13,900
2019/07/29 1,991 1,994 1,972 1,987 64,800
2019/07/26 2,010 2,010 1,995 1,999 8,500
2019/07/25 2,025 2,025 1,995 1,999 13,900
2019/07/24 1,971 1,996 1,971 1,994 9,400
2019/07/23 1,947 1,970 1,947 1,967 9,400
2019/07/22 1,968 1,968 1,937 1,946 8,000
2019/07/19 1,933 1,985 1,931 1,960 13,300
2019/07/18 2,025 2,030 1,935 1,935 25,600
2019/07/17 2,062 2,062 2,030 2,030 7,800
2019/07/16 2,057 2,107 2,057 2,062 7,400
2019/07/12 2,099 2,114 2,099 2,107 3,700
2019/07/11 2,117 2,140 2,107 2,109 8,000
2019/07/10 2,091 2,137 2,091 2,119 14,200
2019/07/09 2,086 2,124 2,086 2,112 5,800
2019/07/08 2,100 2,124 2,080 2,082 5,900
2019/07/05 2,072 2,114 2,059 2,114 12,300
2019/07/04 2,029 2,056 2,029 2,056 5,600
2019/07/03 2,013 2,031 2,000 2,029 14,100
2019/07/02 2,009 2,015 1,999 2,000 10,500
2019/07/01 2,018 2,018 1,987 1,990 14,800
2019/06/28 2,015 2,034 1,986 1,986 13,400
2019/06/27 2,022 2,039 2,021 2,022 5,200
2019/06/26 2,056 2,057 2,014 2,014 9,100
2019/06/25 2,062 2,062 2,004 2,048 8,700
2019/06/24 2,007 2,019 2,007 2,018 1,800
2019/06/21 2,036 2,040 2,004 2,006 8,900
2019/06/20 2,021 2,038 2,016 2,030 1,900
2019/06/19 2,003 2,035 2,003 2,010 7,400
2019/06/18 2,033 2,033 2,000 2,000 4,700
2019/06/17 2,030 2,040 2,021 2,023 4,400
2019/06/14 2,034 2,047 2,011 2,027 8,300
2019/06/13 2,079 2,085 2,021 2,034 10,500
2019/06/12 2,123 2,137 2,079 2,079 9,700
2019/06/11 2,196 2,196 2,146 2,149 5,200
2019/06/10 2,164 2,182 2,155 2,174 2,900
2019/06/07 2,129 2,161 2,129 2,161 1,800
2019/06/06 2,178 2,185 2,146 2,174 3,100
2019/06/05 2,203 2,203 2,143 2,171 5,000
2019/06/04 2,096 2,115 2,080 2,104 6,700
2019/06/03 2,098 2,112 2,088 2,090 6,000
2019/05/31 2,175 2,175 2,129 2,148 4,900
2019/05/30 2,205 2,205 2,163 2,175 2,800
2019/05/29 2,139 2,223 2,139 2,205 6,800
2019/05/28 2,270 2,270 2,143 2,189 6,100
2019/05/27 2,242 2,269 2,223 2,269 10,200
2019/05/24 2,165 2,238 2,165 2,226 6,900
2019/05/23 2,135 2,194 2,135 2,166 4,900
2019/05/22 2,168 2,176 2,116 2,135 3,200
2019/05/21 2,148 2,160 2,148 2,153 3,800
2019/05/20 2,136 2,150 2,132 2,148 3,300
2019/05/17 2,132 2,142 2,095 2,136 6,500
2019/05/16 2,101 2,140 2,101 2,126 6,300
2019/05/15 2,109 2,119 2,082 2,117 3,900
2019/05/14 2,100 2,102 2,076 2,094 13,600
2019/05/13 2,124 2,124 2,100 2,100 5,900
2019/05/10 2,104 2,136 2,104 2,108 8,700
2019/05/09 2,155 2,187 2,121 2,121 9,100
2019/05/08 2,190 2,193 2,164 2,169 7,000
2019/05/07 2,193 2,211 2,190 2,190 4,400
2019/04/26 2,171 2,222 2,171 2,193 7,800
2019/04/25 2,234 2,258 2,208 2,258 20,300
2019/04/24 2,159 2,185 2,159 2,184 6,300
2019/04/23 2,138 2,169 2,125 2,165 6,600
2019/04/22 2,128 2,153 2,085 2,139 8,500
2019/04/19 2,155 2,169 2,126 2,126 6,700
2019/04/18 2,182 2,191 2,162 2,180 3,900
2019/04/17 2,179 2,216 2,165 2,194 4,500
2019/04/16 2,201 2,210 2,200 2,207 2,400
2019/04/15 2,167 2,193 2,163 2,193 5,700
2019/04/12 2,162 2,162 2,127 2,148 3,000
2019/04/11 2,126 2,162 2,125 2,162 1,800
2019/04/10 2,165 2,165 2,127 2,136 4,500
2019/04/09 2,158 2,188 2,141 2,182 6,600
2019/04/08 2,202 2,227 2,192 2,192 5,500
2019/04/05 2,226 2,227 2,197 2,227 3,400
2019/04/04 2,222 2,237 2,219 2,233 4,500
2019/04/03 2,246 2,247 2,194 2,215 7,300
2019/04/02 2,253 2,253 2,233 2,246 4,800
2019/04/01 2,249 2,272 2,243 2,261 13,400
2019/03/29 2,195 2,215 2,178 2,212 4,000
2019/03/28 2,244 2,244 2,195 2,195 6,700
2019/03/27 2,234 2,264 2,214 2,245 14,300
2019/03/26 2,172 2,228 2,169 2,228 23,200
2019/03/25 2,211 2,211 2,085 2,172 8,200
2019/03/22 2,189 2,212 2,166 2,212 9,100
2019/03/20 2,168 2,181 2,128 2,177 7,900
2019/03/19 2,194 2,194 2,116 2,132 12,500
2019/03/18 2,185 2,197 2,149 2,196 11,500
2019/03/15 2,169 2,225 2,149 2,152 18,900
2019/03/14 2,175 2,179 2,151 2,179 9,200
2019/03/13 2,104 2,195 2,095 2,161 26,700
2019/03/12 2,020 2,075 2,020 2,071 10,600
2019/03/11 2,002 2,035 2,002 2,020 8,600
2019/03/08 2,011 2,026 2,010 2,015 10,800
2019/03/07 2,032 2,059 2,022 2,036 9,200
2019/03/06 2,059 2,073 2,042 2,051 16,600
2019/03/05 2,055 2,084 2,051 2,073 6,000
2019/03/04 2,072 2,087 2,043 2,067 6,800
2019/03/01 2,053 2,080 2,040 2,072 11,000
2019/02/28 2,072 2,075 2,060 2,060 6,800
2019/02/27 2,041 2,088 2,041 2,076 11,100
2019/02/26 2,042 2,063 2,035 2,049 5,000
2019/02/25 2,060 2,060 2,027 2,058 12,300
2019/02/22 2,058 2,060 1,982 2,040 28,100
2019/02/21 2,104 2,108 2,082 2,083 8,800
2019/02/20 2,106 2,108 2,078 2,096 6,200
2019/02/19 2,114 2,118 2,100 2,109 9,300
2019/02/18 2,055 2,109 2,045 2,098 18,900
2019/02/15 2,050 2,070 2,043 2,062 4,400
2019/02/14 2,037 2,062 2,037 2,058 4,200
2019/02/13 2,046 2,060 2,024 2,045 7,900
2019/02/12 2,024 2,054 2,018 2,046 7,900
2019/02/08 2,036 2,055 2,002 2,018 11,300
2019/02/07 2,056 2,068 2,046 2,054 4,500
2019/02/06 2,053 2,064 2,038 2,056 8,700
2019/02/05 2,052 2,064 2,026 2,064 17,000
2019/02/04 2,023 2,042 2,022 2,031 9,500
2019/02/01 2,050 2,071 2,010 2,011 17,100
2019/01/31 2,094 2,094 2,049 2,067 11,800
2019/01/30 2,048 2,095 2,031 2,059 36,300
2019/01/29 2,017 2,055 2,006 2,051 116,600
2019/01/28 2,072 2,087 2,034 2,063 169,200
2019/01/25 2,062 2,097 2,057 2,078 30,600
2019/01/24 2,072 2,084 2,066 2,071 17,600
2019/01/23 2,050 2,093 2,050 2,073 25,500
2019/01/22 2,124 2,124 2,067 2,069 72,000
2019/01/21 2,071 2,129 2,067 2,103 62,900
2019/01/18 2,057 2,064 2,026 2,026 78,300
2019/01/17 2,120 2,130 2,052 2,057 118,700
2019/01/16 2,169 2,169 2,116 2,116 33,300
2019/01/15 2,162 2,180 2,146 2,174 36,100
2019/01/11 2,147 2,182 2,147 2,163 34,200
2019/01/10 2,174 2,174 2,125 2,146 37,000
2019/01/09 2,197 2,211 2,174 2,174 55,100
2019/01/08 2,185 2,200 2,168 2,171 35,700
2019/01/07 2,177 2,200 2,157 2,165 37,100
2019/01/04 2,084 2,146 2,067 2,131 14,900

このページの先頭へ