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 |