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

トモニホールディングス(8600)の株価時系列情報

トモニホールディングス(8600)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
2020/12/30 318 318 310 312 165,300
2020/12/29 316 318 310 317 174,200
2020/12/28 318 318 310 314 208,200
2020/12/25 315 318 313 318 142,500
2020/12/24 310 314 309 312 195,800
2020/12/23 310 310 304 308 313,500
2020/12/22 315 316 311 313 349,300
2020/12/21 319 324 318 321 275,000
2020/12/18 326 326 317 319 541,400
2020/12/17 329 331 321 326 319,300
2020/12/16 333 334 330 333 169,100
2020/12/15 333 335 331 332 184,500
2020/12/14 340 344 336 338 242,700
2020/12/11 334 341 334 340 218,100
2020/12/10 342 344 339 340 116,400
2020/12/09 338 344 338 342 159,000
2020/12/08 337 343 337 339 112,700
2020/12/07 345 345 336 337 149,700
2020/12/04 347 349 341 344 161,400
2020/12/03 349 354 346 351 281,100
2020/12/02 346 350 343 346 490,700
2020/12/01 334 343 334 341 285,600
2020/11/30 354 354 334 334 506,900
2020/11/27 355 361 353 353 347,800
2020/11/26 346 357 342 355 290,100
2020/11/25 356 356 341 341 282,500
2020/11/24 356 358 347 348 312,200
2020/11/20 339 345 338 343 173,700
2020/11/19 340 345 338 338 178,500
2020/11/18 344 346 340 340 271,400
2020/11/17 348 348 340 346 269,500
2020/11/16 340 353 340 347 258,300
2020/11/13 343 343 332 337 215,500
2020/11/12 343 345 338 343 119,700
2020/11/11 345 349 339 344 306,200
2020/11/10 344 344 328 335 362,000
2020/11/09 337 337 329 331 176,000
2020/11/06 325 334 323 333 278,800
2020/11/05 321 325 316 322 258,500
2020/11/04 332 332 320 320 233,300
2020/11/02 317 326 317 324 309,100
2020/10/30 316 316 310 314 222,800
2020/10/29 312 323 312 316 165,500
2020/10/28 315 320 312 319 210,200
2020/10/27 322 322 316 320 112,800
2020/10/26 320 326 318 324 153,600
2020/10/23 325 325 318 322 135,800
2020/10/22 326 326 321 325 139,500
2020/10/21 327 331 327 330 145,400
2020/10/20 331 331 323 323 223,200
2020/10/19 326 332 325 332 157,600
2020/10/16 331 331 324 326 175,000
2020/10/15 326 333 325 331 231,400
2020/10/14 330 331 325 330 213,300
2020/10/13 336 337 330 334 76,700
2020/10/12 331 335 328 333 199,400
2020/10/09 343 344 331 334 142,200
2020/10/08 339 345 335 341 196,200
2020/10/07 341 341 335 336 168,500
2020/10/06 338 345 334 342 192,300
2020/10/05 336 343 336 337 201,000
2020/10/02 350 350 332 332 319,900
2020/09/30 353 355 339 340 255,900
2020/09/29 349 359 349 353 328,700
2020/09/28 345 355 340 355 440,500
2020/09/25 339 347 338 340 336,300
2020/09/24 340 340 332 337 272,300
2020/09/23 347 347 336 341 347,300
2020/09/18 350 357 348 356 486,200
2020/09/17 350 354 344 349 225,400
2020/09/16 344 350 341 350 184,800
2020/09/15 345 345 336 344 234,300
2020/09/14 349 350 343 344 231,700
2020/09/11 339 350 338 350 465,600
2020/09/10 336 343 334 340 209,600
2020/09/09 338 338 329 335 352,000
2020/09/08 339 344 336 343 177,500
2020/09/07 342 345 335 339 182,000
2020/09/04 328 342 328 339 229,200
2020/09/03 343 343 331 332 277,000
2020/09/02 337 341 333 339 259,400
2020/09/01 336 341 331 337 325,300
2020/08/31 347 348 337 339 203,500
2020/08/28 342 348 336 344 271,000
2020/08/27 339 341 334 341 104,100
2020/08/26 343 343 337 340 142,100
2020/08/25 344 347 342 345 141,300
2020/08/24 337 341 334 338 111,300
2020/08/21 340 342 333 336 84,200
2020/08/20 346 347 338 339 73,500
2020/08/19 350 352 345 346 87,800
2020/08/18 353 356 348 353 156,000
2020/08/17 358 361 353 353 66,300
2020/08/14 364 365 356 356 141,200
2020/08/13 358 365 354 365 186,200
2020/08/12 356 366 355 358 266,300
2020/08/11 331 356 331 356 243,000
2020/08/07 329 334 329 331 106,000
2020/08/06 331 332 326 332 148,200
2020/08/05 335 335 331 331 130,300
2020/08/04 337 344 335 340 158,700
2020/08/03 326 333 326 331 139,900
2020/07/31 340 340 320 322 224,000
2020/07/30 349 349 335 339 191,500
2020/07/29 352 355 346 349 175,100
2020/07/28 352 358 350 353 124,000
2020/07/27 346 353 342 353 169,900
2020/07/22 355 357 347 347 139,800
2020/07/21 348 353 343 351 177,900
2020/07/20 344 348 337 348 175,300
2020/07/17 346 348 340 342 149,600
2020/07/16 343 348 342 344 163,300
2020/07/15 339 347 339 345 215,000
2020/07/14 344 344 330 334 243,900
2020/07/13 332 345 330 344 272,200
2020/07/10 328 328 321 324 298,300
2020/07/09 334 336 330 330 214,900
2020/07/08 341 345 335 335 140,800
2020/07/07 351 351 339 341 145,300
2020/07/06 343 350 342 349 169,600
2020/07/03 335 342 335 342 182,100
2020/07/02 340 343 335 335 313,700
2020/07/01 343 344 336 340 222,900
2020/06/30 350 352 345 345 168,800
2020/06/29 351 351 344 345 195,300
2020/06/26 351 355 350 353 240,400
2020/06/25 346 349 341 344 156,200
2020/06/24 355 355 345 350 181,000
2020/06/23 354 359 350 354 201,200
2020/06/22 359 359 350 354 264,700
2020/06/19 362 367 361 362 271,400
2020/06/18 362 365 354 361 205,400
2020/06/17 357 367 357 364 179,400
2020/06/16 351 360 349 359 268,800
2020/06/15 345 348 340 340 156,200
2020/06/12 352 356 347 347 322,000
2020/06/11 354 365 349 358 435,700
2020/06/10 356 362 355 358 180,800
2020/06/09 361 367 355 357 191,200
2020/06/08 362 362 357 360 261,800
2020/06/05 359 362 355 359 175,900
2020/06/04 359 360 352 357 224,600
2020/06/03 352 359 351 353 284,600
2020/06/02 350 354 348 351 228,100
2020/06/01 348 351 339 346 253,700
2020/05/29 358 361 342 347 330,300
2020/05/28 348 360 346 360 391,600
2020/05/27 345 347 337 345 250,800
2020/05/26 338 345 334 345 159,700
2020/05/25 335 338 332 335 63,900
2020/05/22 341 342 332 333 184,500
2020/05/21 338 340 334 339 107,000
2020/05/20 335 337 333 336 173,600
2020/05/19 342 342 328 335 254,500
2020/05/18 348 348 326 334 370,600
2020/05/15 344 348 341 348 95,200
2020/05/14 343 349 340 340 178,800
2020/05/13 340 350 339 347 189,500
2020/05/12 340 346 338 344 137,300
2020/05/11 345 345 338 341 248,600
2020/05/08 347 349 341 346 241,100
2020/05/07 343 350 339 346 304,500
2020/05/01 359 362 344 348 406,200
2020/04/30 367 374 362 362 390,100
2020/04/28 360 366 354 364 269,700
2020/04/27 364 364 353 359 474,100
2020/04/24 374 381 359 359 1,003,600
2020/04/23 380 381 368 374 271,600
2020/04/22 389 394 378 379 518,300
2020/04/21 380 396 380 391 384,900
2020/04/20 382 397 381 393 590,100
2020/04/17 385 387 371 378 330,100
2020/04/16 362 380 362 378 470,800
2020/04/15 370 377 362 366 421,000
2020/04/14 366 371 358 370 315,700
2020/04/13 359 371 355 366 266,500
2020/04/10 349 366 348 361 256,000
2020/04/09 360 363 342 349 249,400
2020/04/08 342 365 341 361 370,900
2020/04/07 348 353 332 340 300,600
2020/04/06 336 345 321 341 352,700
2020/04/03 326 343 324 328 168,500
2020/04/02 341 346 326 331 290,700
2020/04/01 358 363 340 341 388,300
2020/03/31 387 392 355 359 527,300
2020/03/30 370 390 369 390 504,700
2020/03/27 377 381 366 381 831,700
2020/03/26 347 364 345 356 551,300
2020/03/25 342 353 339 348 334,000
2020/03/24 360 367 339 349 486,600
2020/03/23 331 350 320 346 691,200
2020/03/19 316 348 316 345 485,300
2020/03/18 314 331 307 316 532,300
2020/03/17 273 309 264 306 613,500
2020/03/16 270 293 269 280 321,700
2020/03/13 260 276 256 269 747,900
2020/03/12 283 283 269 274 605,800
2020/03/11 291 297 282 283 344,400
2020/03/10 275 298 271 291 348,100
2020/03/09 290 290 273 279 409,900
2020/03/06 297 299 291 295 370,200
2020/03/05 309 309 301 304 216,900
2020/03/04 300 307 297 303 186,600
2020/03/03 323 323 307 308 353,300
2020/03/02 300 315 299 315 308,400
2020/02/28 306 307 297 302 399,200
2020/02/27 317 317 310 310 270,000
2020/02/26 312 323 312 320 284,600
2020/02/25 325 326 317 318 424,700
2020/02/21 336 344 336 338 154,700
2020/02/20 337 345 337 340 116,100
2020/02/19 339 342 335 336 148,200
2020/02/18 342 345 339 341 201,400
2020/02/17 351 351 345 348 132,300
2020/02/14 353 360 350 358 141,100
2020/02/13 364 364 351 355 229,600
2020/02/12 370 371 365 366 97,700
2020/02/10 369 373 368 370 79,800
2020/02/07 387 387 373 374 92,500
2020/02/06 383 388 380 385 203,300
2020/02/05 374 380 374 379 122,600
2020/02/04 367 374 365 373 170,300
2020/02/03 363 368 361 367 134,900
2020/01/31 371 373 368 368 145,100
2020/01/30 370 370 364 367 198,800
2020/01/29 371 375 369 374 114,600
2020/01/28 365 372 362 371 216,800
2020/01/27 375 375 368 372 229,800
2020/01/24 384 385 382 382 134,400
2020/01/23 384 385 382 384 94,800
2020/01/22 388 391 384 386 167,000
2020/01/21 388 391 384 389 189,100
2020/01/20 391 394 386 388 220,400
2020/01/17 387 392 384 389 172,700
2020/01/16 391 391 386 386 102,400
2020/01/15 398 398 389 392 217,700
2020/01/14 408 410 396 400 251,900
2020/01/10 414 414 409 409 149,500
2020/01/09 412 415 408 414 132,800
2020/01/08 410 410 403 404 245,900
2020/01/07 415 423 414 421 316,000
2020/01/06 401 412 401 412 293,000

このページの先頭へ