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

テーオーシー(8841)の株価時系列情報

テーオーシー(8841)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
2026/06/26 976 976 967 972 39,300
2026/06/25 990 991 966 972 87,100
2026/06/24 978 1,005 963 1,004 162,000
2026/06/23 965 991 963 982 154,800
2026/06/22 957 976 957 968 82,300
2026/06/19 973 988 947 957 251,900
2026/06/18 968 980 967 978 60,200
2026/06/17 970 971 956 968 71,300
2026/06/16 963 978 961 964 83,400
2026/06/15 982 992 968 968 86,900
2026/06/12 952 967 949 964 109,900
2026/06/11 962 968 942 952 124,600
2026/06/10 954 976 944 968 176,100
2026/06/09 946 950 930 939 155,800
2026/06/08 924 952 924 947 191,100
2026/06/05 916 925 912 922 142,500
2026/06/04 945 951 909 914 126,700
2026/06/03 993 993 955 960 105,000
2026/06/02 976 991 945 990 273,700
2026/06/01 1,029 1,033 986 991 163,200
2026/05/29 1,041 1,049 1,033 1,038 76,600
2026/05/28 1,004 1,032 1,001 1,029 109,500
2026/05/27 1,029 1,036 998 1,012 160,900
2026/05/26 1,045 1,054 1,024 1,030 170,400
2026/05/25 1,027 1,059 1,026 1,058 133,800
2026/05/22 1,033 1,034 1,020 1,026 90,300
2026/05/21 1,028 1,041 1,021 1,023 127,800
2026/05/20 1,006 1,018 998 1,015 177,900
2026/05/19 1,015 1,025 1,003 1,019 180,800
2026/05/18 1,019 1,025 983 1,000 251,000
2026/05/15 1,045 1,049 1,010 1,019 221,100
2026/05/14 1,004 1,071 1,004 1,050 254,900
2026/05/13 1,057 1,087 980 1,025 464,600
2026/05/12 1,130 1,134 1,058 1,087 280,100
2026/05/11 1,142 1,147 1,102 1,128 191,000
2026/05/08 1,139 1,162 1,123 1,130 256,800
2026/05/07 1,164 1,184 1,149 1,158 482,600
2026/05/01 1,057 1,114 1,045 1,106 425,000
2026/04/30 1,041 1,063 1,033 1,049 409,300
2026/04/28 1,001 1,037 1,001 1,037 202,700
2026/04/27 1,045 1,048 988 1,002 259,200
2026/04/24 1,023 1,042 1,022 1,026 290,300
2026/04/23 1,040 1,052 1,018 1,031 294,900
2026/04/22 1,055 1,068 1,007 1,023 336,500
2026/04/21 1,058 1,078 1,053 1,067 259,300
2026/04/20 1,033 1,053 1,025 1,043 295,100
2026/04/17 1,005 1,016 993 1,009 169,900
2026/04/16 976 1,000 971 990 203,300
2026/04/15 949 959 939 948 101,300
2026/04/14 920 954 916 953 193,300
2026/04/13 899 906 894 906 99,500
2026/04/10 885 896 885 896 80,000
2026/04/09 905 906 880 885 114,200
2026/04/08 920 922 892 898 129,300
2026/04/07 884 893 879 890 70,700
2026/04/06 872 886 871 882 77,700
2026/04/03 861 875 855 870 89,900
2026/03/27 838 843 830 834 654,500
2026/03/26 848 848 830 841 149,200
2026/03/25 851 854 843 849 121,500
2026/03/24 824 834 824 831 139,100
2026/03/23 821 831 807 809 421,800
2026/03/19 860 861 841 849 210,000
2026/03/18 864 880 864 880 151,600
2026/03/17 858 865 853 861 113,900
2026/03/16 845 856 842 852 252,100
2026/03/13 837 853 837 844 180,900
2026/03/12 860 861 845 852 318,400
2026/03/11 885 890 870 872 242,500
2026/03/10 857 869 852 859 109,900
2026/03/09 835 849 822 842 317,200
2026/03/06 868 883 861 881 245,400
2026/03/05 870 890 869 876 383,800
2026/03/04 836 855 831 842 288,500
2026/03/03 895 903 860 863 262,700
2026/03/02 905 916 896 903 188,800
2026/02/27 907 923 899 916 178,500
2026/02/26 906 924 903 910 277,500
2026/02/25 890 904 884 899 85,200
2026/02/24 892 896 883 884 92,200
2026/02/20 890 890 871 888 72,700
2026/02/19 889 894 875 894 112,800
2026/02/18 888 889 883 883 36,800
2026/02/17 873 881 867 878 70,200
2026/02/16 861 889 859 880 137,400
2026/02/13 852 862 848 854 97,400
2026/02/12 870 872 833 867 309,600
2026/02/10 865 878 861 872 160,200
2026/02/09 864 871 850 850 142,800
2026/02/06 844 851 840 849 72,600
2026/02/05 843 854 838 846 123,200
2026/02/04 837 842 834 834 77,800
2026/02/03 824 852 822 847 114,700
2026/02/02 837 840 816 820 171,800
2026/01/30 825 839 823 836 76,300
2026/01/29 835 835 816 825 143,800
2026/01/28 847 848 835 836 81,400
2026/01/27 848 853 846 849 78,900
2026/01/26 861 863 854 857 71,900
2026/01/23 870 878 870 871 42,900
2026/01/22 853 879 853 870 52,900
2026/01/21 850 856 846 847 89,500
2026/01/20 886 895 855 868 146,700
2026/01/19 906 906 889 889 44,100
2026/01/16 896 910 891 902 48,100
2026/01/15 882 907 882 901 96,800
2026/01/14 875 884 866 880 69,100
2026/01/13 880 883 863 866 136,200
2026/01/09 879 885 865 865 76,700
2026/01/08 860 882 860 875 119,800
2026/01/07 860 866 852 862 93,700
2026/01/06 846 865 846 857 78,400
2026/01/05 845 852 840 845 84,100
2025/12/30 858 858 846 846 45,800
2025/12/29 856 858 846 858 99,700
2025/12/26 869 873 849 855 81,800
2025/12/25 860 864 855 864 30,600
2025/12/24 860 862 851 852 71,600
2025/12/23 851 855 842 850 101,400
2025/12/22 855 858 840 844 130,500
2025/12/19 864 865 844 844 293,900
2025/12/18 845 866 839 863 84,600
2025/12/17 859 862 841 848 101,400
2025/12/16 847 872 843 862 164,700
2025/12/15 840 847 835 843 44,000
2025/12/12 834 846 834 841 78,400
2025/12/11 839 839 818 823 54,200
2025/12/10 840 842 824 836 108,000
2025/12/09 868 873 836 839 117,800
2025/12/08 864 874 860 868 65,900
2025/12/05 863 866 850 852 88,100
2025/12/04 873 879 867 869 79,200
2025/12/03 877 886 866 869 68,200
2025/12/02 896 899 878 878 58,400
2025/12/01 918 918 881 889 141,100
2025/11/28 882 920 882 920 140,600
2025/11/27 883 891 872 881 123,800
2025/11/26 860 878 853 870 153,500
2025/11/25 854 860 851 856 67,400
2025/11/21 835 850 833 850 63,400
2025/11/20 828 843 828 834 45,400
2025/11/19 831 843 822 824 50,900
2025/11/18 841 853 836 836 57,400
2025/11/17 831 853 826 849 134,800
2025/11/14 813 840 810 834 119,200
2025/11/13 827 836 816 818 54,600
2025/11/12 833 847 805 820 175,700
2025/11/11 849 850 823 834 82,400
2025/11/10 827 846 825 845 115,500
2025/11/07 816 820 806 813 36,100
2025/11/06 810 821 807 818 54,900
2025/11/05 808 813 794 802 108,000
2025/11/04 809 821 808 808 47,800
2025/10/31 815 815 799 815 73,700
2025/10/30 805 809 793 804 119,500
2025/10/29 812 813 802 803 67,400
2025/10/28 817 822 804 809 42,200
2025/10/27 817 827 811 823 74,200
2025/10/24 824 825 815 815 55,200
2025/10/23 811 823 805 823 80,400
2025/10/22 809 815 806 814 56,400
2025/10/21 825 825 814 815 53,500
2025/10/20 815 819 805 819 59,400
2025/10/17 816 816 800 800 45,800
2025/10/16 812 821 808 815 43,700
2025/10/15 798 815 796 812 68,300
2025/10/14 793 806 788 798 128,400
2025/10/10 813 814 800 808 113,000
2025/10/09 830 833 824 828 45,600
2025/10/08 832 844 822 822 82,100
2025/10/07 844 849 837 837 83,200
2025/10/06 843 844 834 842 123,500
2025/10/03 804 830 804 828 76,900
2025/10/02 798 814 798 813 82,100
2025/10/01 805 816 797 803 224,000
2025/09/30 830 835 808 808 104,600
2025/09/29 831 832 825 826 99,200
2025/09/26 818 836 815 834 101,400
2025/09/25 838 839 821 821 104,300
2025/09/24 837 844 823 835 123,600
2025/09/22 841 846 833 833 56,400
2025/09/19 855 862 834 845 217,800
2025/09/18 848 855 846 851 108,900
2025/09/17 852 853 829 838 153,700
2025/09/16 843 860 843 852 112,000
2025/09/12 825 845 823 839 187,500
2025/09/11 831 838 823 826 157,700
2025/09/10 831 833 818 829 88,900
2025/09/09 833 834 820 822 87,700
2025/09/08 827 830 814 819 93,600
2025/09/05 821 825 815 820 73,700
2025/09/04 819 825 812 818 103,900
2025/09/03 809 818 803 817 101,800
2025/09/02 802 808 796 805 123,700
2025/09/01 788 803 788 798 97,600
2025/08/29 799 806 791 793 119,000
2025/08/28 797 809 796 799 50,400
2025/08/27 792 806 787 804 138,800
2025/08/26 808 811 791 792 114,400
2025/08/25 810 820 809 810 296,000

このページの先頭へ