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
2020/12/30 1,943 1,946 1,854 1,880 47,500
2020/12/29 1,980 1,983 1,926 1,963 30,300
2020/12/28 2,032 2,032 1,960 1,991 29,200
2020/12/25 2,018 2,045 1,995 1,995 21,900
2020/12/24 2,020 2,040 1,990 2,020 12,000
2020/12/23 1,998 2,036 1,998 2,036 8,400
2020/12/22 2,066 2,083 1,990 1,995 17,700
2020/12/21 2,089 2,100 2,068 2,100 8,900
2020/12/18 2,065 2,103 2,035 2,103 20,000
2020/12/17 2,056 2,057 2,034 2,057 5,000
2020/12/16 2,063 2,067 2,036 2,036 5,000
2020/12/15 2,062 2,063 2,007 2,055 17,100
2020/12/14 2,050 2,094 1,983 2,002 25,800
2020/12/11 2,000 2,036 1,935 2,025 27,900
2020/12/10 2,016 2,042 1,990 1,990 8,000
2020/12/09 2,014 2,028 2,006 2,028 2,900
2020/12/08 2,006 2,043 2,006 2,029 5,500
2020/12/07 2,055 2,071 2,005 2,006 5,800
2020/12/04 2,080 2,083 2,065 2,066 3,100
2020/12/03 2,059 2,087 2,059 2,084 8,200
2020/12/02 2,084 2,097 2,058 2,078 13,500
2020/12/01 2,074 2,075 2,043 2,070 10,700
2020/11/30 2,077 2,079 2,034 2,034 5,100
2020/11/27 2,065 2,099 2,054 2,077 13,600
2020/11/26 2,050 2,080 2,017 2,065 6,600
2020/11/25 2,095 2,095 2,027 2,034 14,000
2020/11/24 2,054 2,099 2,054 2,080 12,100
2020/11/20 2,029 2,041 2,005 2,041 10,600
2020/11/19 2,004 2,015 1,975 2,005 5,300
2020/11/18 1,940 2,015 1,931 2,015 11,800
2020/11/17 1,987 1,999 1,939 1,957 13,600
2020/11/16 1,972 2,025 1,962 2,015 9,900
2020/11/13 2,043 2,043 1,970 1,986 8,100
2020/11/12 2,010 2,047 1,970 2,047 10,500
2020/11/11 1,973 1,991 1,948 1,991 13,600
2020/11/10 1,959 1,961 1,908 1,945 18,000
2020/11/09 1,932 1,947 1,916 1,940 9,000
2020/11/06 1,933 1,933 1,864 1,932 12,200
2020/11/05 1,843 1,927 1,839 1,922 15,500
2020/11/04 1,893 1,893 1,821 1,843 6,000
2020/11/02 1,795 1,866 1,781 1,866 12,800
2020/10/30 1,830 1,830 1,757 1,788 7,900
2020/10/29 1,828 1,828 1,812 1,814 2,900
2020/10/28 1,800 1,832 1,800 1,832 4,800
2020/10/27 1,801 1,823 1,782 1,821 6,400
2020/10/26 1,826 1,834 1,812 1,819 9,400
2020/10/23 1,798 1,849 1,773 1,849 7,000
2020/10/22 1,814 1,819 1,765 1,773 8,400
2020/10/21 1,796 1,829 1,796 1,823 5,100
2020/10/20 1,832 1,839 1,762 1,790 12,300
2020/10/19 1,820 1,848 1,820 1,841 7,100
2020/10/16 1,830 1,847 1,821 1,821 5,000
2020/10/15 1,870 1,870 1,828 1,828 9,500
2020/10/14 1,879 1,881 1,853 1,870 5,700
2020/10/13 1,884 1,901 1,879 1,879 1,900
2020/10/12 1,956 1,960 1,892 1,894 8,900
2020/10/09 1,962 1,963 1,934 1,957 4,100
2020/10/08 2,028 2,035 1,926 1,955 20,300
2020/10/07 2,080 2,088 2,028 2,049 7,300
2020/10/06 2,083 2,088 2,072 2,081 4,000
2020/10/05 2,071 2,094 2,065 2,093 7,200
2020/10/02 2,118 2,118 2,050 2,071 9,800
2020/09/30 2,120 2,126 2,097 2,101 11,500
2020/09/29 2,080 2,125 2,060 2,119 14,900
2020/09/28 2,000 2,100 2,000 2,100 27,400
2020/09/25 1,995 1,997 1,972 1,997 11,200
2020/09/24 1,994 1,995 1,985 1,995 7,200
2020/09/23 1,958 1,995 1,948 1,995 8,000
2020/09/18 1,990 1,997 1,985 1,997 10,200
2020/09/17 1,986 1,996 1,962 1,990 8,700
2020/09/16 1,937 1,972 1,926 1,972 17,000
2020/09/15 1,938 1,938 1,907 1,925 3,200
2020/09/14 1,914 1,938 1,892 1,938 11,500
2020/09/11 1,930 1,930 1,901 1,918 10,900
2020/09/10 1,900 1,918 1,867 1,911 10,700
2020/09/09 1,869 1,896 1,828 1,895 15,400
2020/09/08 1,764 1,883 1,760 1,868 23,800
2020/09/07 1,839 1,869 1,803 1,804 11,200
2020/09/04 1,852 1,860 1,837 1,839 2,600
2020/09/03 1,910 1,910 1,854 1,860 9,400
2020/09/02 1,879 1,904 1,859 1,904 5,900
2020/09/01 1,875 1,882 1,850 1,850 4,600
2020/08/31 1,870 1,878 1,862 1,866 2,000
2020/08/28 1,878 1,887 1,841 1,851 5,900
2020/08/27 1,858 1,867 1,837 1,867 3,200
2020/08/26 1,880 1,880 1,845 1,845 3,900
2020/08/25 1,837 1,870 1,837 1,870 9,300
2020/08/24 1,815 1,815 1,791 1,813 5,200
2020/08/21 1,815 1,831 1,805 1,807 3,300
2020/08/20 1,810 1,824 1,808 1,808 1,900
2020/08/19 1,811 1,847 1,810 1,810 4,600
2020/08/18 1,854 1,893 1,802 1,802 6,900
2020/08/17 1,880 1,880 1,862 1,868 1,700
2020/08/14 1,917 1,917 1,859 1,859 7,900
2020/08/13 1,915 1,919 1,872 1,915 8,400
2020/08/12 1,878 1,918 1,870 1,899 10,500
2020/08/11 1,816 1,889 1,816 1,889 6,600
2020/08/07 1,804 1,830 1,784 1,814 5,200
2020/08/06 1,859 1,859 1,793 1,793 3,900
2020/08/05 1,863 1,877 1,810 1,829 8,200
2020/08/04 1,806 1,878 1,806 1,878 7,300
2020/08/03 1,751 1,774 1,751 1,770 4,500
2020/07/31 1,828 1,832 1,748 1,748 8,900
2020/07/30 1,829 1,889 1,828 1,828 21,200
2020/07/29 1,885 1,887 1,845 1,847 41,700
2020/07/28 1,884 1,892 1,870 1,889 7,300
2020/07/27 1,918 1,918 1,867 1,901 20,400
2020/07/22 1,890 1,892 1,877 1,878 7,400
2020/07/21 1,890 1,890 1,871 1,890 5,600
2020/07/20 1,861 1,890 1,845 1,890 4,900
2020/07/17 1,883 1,883 1,863 1,866 4,400
2020/07/16 1,886 1,887 1,869 1,883 3,100
2020/07/15 1,860 1,885 1,860 1,885 3,700
2020/07/14 1,845 1,851 1,836 1,849 4,200
2020/07/13 1,828 1,861 1,825 1,861 4,900
2020/07/10 1,826 1,829 1,807 1,807 7,200
2020/07/09 1,852 1,863 1,829 1,829 4,000
2020/07/08 1,854 1,879 1,854 1,859 5,000
2020/07/07 1,915 1,915 1,861 1,861 6,600
2020/07/06 1,912 1,912 1,895 1,908 3,900
2020/07/03 1,904 1,911 1,874 1,911 10,500
2020/07/02 1,824 1,887 1,814 1,887 12,600
2020/07/01 1,908 1,908 1,808 1,808 15,800
2020/06/30 1,925 1,927 1,884 1,884 6,000
2020/06/29 1,920 1,923 1,893 1,923 8,800
2020/06/26 1,929 1,929 1,901 1,920 13,300
2020/06/25 1,907 1,920 1,885 1,898 8,300
2020/06/24 1,914 1,914 1,891 1,900 5,400
2020/06/23 1,900 1,905 1,886 1,891 6,800
2020/06/22 1,901 1,901 1,893 1,894 3,800
2020/06/19 1,848 1,940 1,819 1,940 31,500
2020/06/18 1,858 1,858 1,823 1,835 4,700
2020/06/17 1,819 1,863 1,800 1,844 10,400
2020/06/16 1,794 1,831 1,754 1,811 12,100
2020/06/15 1,725 1,769 1,722 1,754 10,100
2020/06/12 1,636 1,825 1,620 1,729 24,900
2020/06/11 1,856 1,856 1,674 1,716 36,600
2020/06/10 1,903 1,921 1,896 1,896 10,900
2020/06/09 1,923 1,930 1,917 1,929 6,200
2020/06/08 1,938 1,942 1,923 1,938 7,800
2020/06/05 1,946 1,946 1,910 1,938 6,600
2020/06/04 1,908 1,941 1,891 1,941 8,000
2020/06/03 1,897 1,916 1,885 1,916 7,300
2020/06/02 1,867 1,905 1,863 1,897 7,800
2020/06/01 1,891 1,891 1,839 1,886 6,600
2020/05/29 1,921 1,931 1,894 1,894 10,600
2020/05/28 1,894 1,940 1,890 1,940 16,000
2020/05/27 1,895 1,895 1,878 1,894 6,200
2020/05/26 1,856 1,895 1,856 1,895 20,300
2020/05/25 1,852 1,856 1,840 1,856 7,800
2020/05/22 1,849 1,849 1,828 1,843 5,200
2020/05/21 1,847 1,850 1,824 1,850 3,000
2020/05/20 1,845 1,850 1,820 1,850 6,000
2020/05/19 1,836 1,853 1,819 1,850 9,800
2020/05/18 1,810 1,829 1,788 1,829 5,100
2020/05/15 1,820 1,820 1,787 1,798 4,500
2020/05/14 1,807 1,826 1,805 1,816 4,100
2020/05/13 1,814 1,825 1,799 1,825 5,700
2020/05/12 1,814 1,814 1,779 1,802 1,600
2020/05/11 1,794 1,805 1,785 1,805 4,800
2020/05/08 1,731 1,780 1,728 1,780 6,400
2020/05/07 1,716 1,725 1,710 1,718 4,200
2020/05/01 1,726 1,727 1,700 1,716 7,000
2020/04/30 1,755 1,755 1,723 1,748 9,400
2020/04/28 1,755 1,756 1,720 1,723 7,700
2020/04/27 1,780 1,780 1,713 1,763 22,400
2020/04/24 1,700 1,730 1,690 1,729 14,100
2020/04/23 1,677 1,700 1,677 1,700 6,500
2020/04/22 1,665 1,689 1,651 1,672 9,200
2020/04/21 1,664 1,686 1,655 1,686 5,100
2020/04/20 1,661 1,709 1,661 1,689 5,300
2020/04/17 1,723 1,774 1,680 1,680 22,000
2020/04/16 1,660 1,748 1,636 1,748 13,200
2020/04/15 1,703 1,703 1,660 1,660 8,200
2020/04/14 1,664 1,710 1,619 1,704 9,700
2020/04/13 1,692 1,706 1,661 1,677 6,600
2020/04/10 1,682 1,710 1,627 1,692 8,500
2020/04/09 1,680 1,680 1,618 1,658 7,600
2020/04/08 1,650 1,710 1,615 1,673 18,700
2020/04/07 1,613 1,678 1,551 1,651 14,000
2020/04/06 1,499 1,623 1,486 1,604 18,600
2020/04/03 1,485 1,554 1,472 1,487 10,200
2020/04/02 1,539 1,581 1,508 1,508 14,300
2020/04/01 1,614 1,651 1,576 1,587 12,200
2020/03/31 1,748 1,748 1,631 1,681 18,300
2020/03/30 1,691 1,750 1,600 1,720 30,500
2020/03/27 1,618 1,690 1,584 1,690 22,400
2020/03/26 1,553 1,602 1,496 1,602 22,900
2020/03/25 1,468 1,535 1,434 1,535 24,700
2020/03/24 1,419 1,429 1,372 1,426 17,900
2020/03/23 1,307 1,420 1,268 1,389 30,500
2020/03/19 1,243 1,383 1,243 1,367 17,100
2020/03/18 1,207 1,266 1,207 1,213 15,600
2020/03/17 1,143 1,218 1,073 1,207 27,500
2020/03/16 1,195 1,228 1,179 1,191 19,200
2020/03/13 1,151 1,214 1,108 1,166 40,300
2020/03/12 1,294 1,455 1,267 1,288 67,600
2020/03/11 1,425 1,445 1,348 1,354 32,300
2020/03/10 1,355 1,455 1,316 1,455 31,800
2020/03/09 1,432 1,460 1,396 1,397 27,300
2020/03/06 1,530 1,534 1,492 1,497 24,300
2020/03/05 1,567 1,584 1,547 1,559 15,500
2020/03/04 1,544 1,582 1,539 1,567 18,100
2020/03/03 1,640 1,651 1,564 1,564 25,800
2020/03/02 1,533 1,666 1,528 1,629 30,600
2020/02/28 1,604 1,628 1,566 1,572 23,100
2020/02/27 1,709 1,709 1,658 1,664 19,700
2020/02/26 1,698 1,713 1,665 1,709 17,200
2020/02/25 1,700 1,736 1,680 1,706 35,600
2020/02/21 1,732 1,772 1,732 1,737 7,600
2020/02/20 1,760 1,781 1,741 1,748 8,500
2020/02/19 1,749 1,790 1,749 1,757 11,700
2020/02/18 1,767 1,769 1,738 1,749 12,200
2020/02/17 1,777 1,785 1,764 1,771 8,700
2020/02/14 1,790 1,794 1,763 1,793 11,300
2020/02/13 1,806 1,806 1,779 1,790 11,300
2020/02/12 1,830 1,830 1,792 1,806 11,700
2020/02/10 1,831 1,836 1,817 1,820 6,000
2020/02/07 1,858 1,866 1,825 1,832 8,500
2020/02/06 1,836 1,870 1,836 1,856 23,300
2020/02/05 1,813 1,837 1,802 1,836 18,800
2020/02/04 1,775 1,800 1,767 1,800 12,700
2020/02/03 1,761 1,810 1,761 1,788 21,700
2020/01/31 1,825 1,826 1,792 1,801 33,200
2020/01/30 1,772 1,828 1,771 1,825 128,800
2020/01/29 1,827 1,833 1,797 1,797 191,000
2020/01/28 1,827 1,835 1,821 1,824 56,500
2020/01/27 1,855 1,864 1,837 1,841 67,100
2020/01/24 1,907 1,930 1,874 1,882 84,400
2020/01/23 1,919 1,922 1,910 1,910 47,700
2020/01/22 1,908 1,932 1,908 1,919 19,000
2020/01/21 1,913 1,925 1,908 1,912 38,500
2020/01/20 1,914 1,936 1,913 1,920 51,800
2020/01/17 1,939 1,949 1,919 1,944 37,400
2020/01/16 1,950 1,953 1,918 1,918 28,300
2020/01/15 1,937 1,952 1,932 1,952 17,500
2020/01/14 1,959 1,963 1,937 1,949 28,600
2020/01/10 1,967 1,975 1,959 1,960 36,200
2020/01/09 1,970 1,984 1,946 1,967 22,600
2020/01/08 1,967 1,967 1,918 1,941 32,600
2020/01/07 1,968 1,985 1,968 1,971 19,900
2020/01/06 1,965 1,987 1,962 1,962 41,800

このページの先頭へ