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
2010/12/30 351 352 346 348 103,500
2010/12/29 342 351 340 349 90,900
2010/12/28 344 348 330 343 182,100
2010/12/27 349 352 312 340 622,300
2010/12/24 350 353 348 348 310,800
2010/12/22 342 351 342 346 166,000
2010/12/21 342 348 342 344 73,000
2010/12/20 349 350 342 346 113,700
2010/12/17 346 364 346 352 793,900
2010/12/16 343 348 343 344 148,800
2010/12/15 349 360 342 348 228,100
2010/12/14 341 347 341 347 112,000
2010/12/13 343 346 338 341 208,000
2010/12/10 348 351 339 343 332,500
2010/12/09 360 361 349 352 224,700
2010/12/08 362 365 354 361 178,600
2010/12/07 354 366 348 361 279,900
2010/12/06 347 354 346 351 93,500
2010/12/03 351 351 343 344 102,200
2010/12/02 349 352 345 351 141,700
2010/12/01 349 349 334 342 175,900
2010/11/30 346 354 346 351 172,900
2010/11/29 337 350 337 344 103,000
2010/11/26 340 341 336 338 64,000
2010/11/25 342 342 334 336 60,700
2010/11/24 335 341 331 336 115,400
2010/11/22 345 347 341 343 51,900
2010/11/19 340 342 336 341 126,400
2010/11/18 323 342 323 337 234,200
2010/11/17 323 328 321 328 125,400
2010/11/16 336 337 325 328 122,000
2010/11/15 331 335 327 335 63,600
2010/11/12 333 339 327 328 131,100
2010/11/11 340 344 331 338 113,900
2010/11/10 343 348 338 342 119,300
2010/11/09 339 348 339 342 98,900
2010/11/08 344 347 338 344 120,000
2010/11/05 344 347 338 344 187,900
2010/11/04 333 340 333 336 83,300
2010/11/02 327 331 325 330 55,500
2010/11/01 328 338 327 329 85,700
2010/10/29 327 333 325 332 174,000
2010/10/28 328 332 326 330 202,900
2010/10/27 329 333 327 329 117,700
2010/10/26 326 334 326 327 188,800
2010/10/25 335 336 330 330 120,300
2010/10/22 331 338 331 336 125,100
2010/10/21 337 339 331 335 93,300
2010/10/20 333 340 332 334 346,700
2010/10/19 346 349 340 341 240,700
2010/10/18 342 348 341 345 68,800
2010/10/15 354 354 341 344 222,300
2010/10/14 346 357 345 354 146,500
2010/10/13 345 349 340 348 198,200
2010/10/12 357 360 342 345 216,000
2010/10/08 361 365 352 355 160,000
2010/10/07 361 368 360 366 144,600
2010/10/06 355 363 353 360 165,400
2010/10/05 349 352 340 347 200,500
2010/10/04 355 361 350 351 104,300
2010/10/01 359 360 354 354 166,600
2010/09/30 363 365 351 365 268,100
2010/09/29 357 363 354 360 127,800
2010/09/28 350 360 337 359 205,300
2010/09/27 350 353 346 350 177,600
2010/09/24 344 352 341 349 103,200
2010/09/22 347 352 342 347 233,800
2010/09/21 349 355 349 351 115,000
2010/09/17 352 352 347 348 115,900
2010/09/16 361 361 346 346 170,000
2010/09/15 352 362 348 358 230,400
2010/09/14 353 356 345 348 221,200
2010/09/13 354 355 351 354 100,700
2010/09/10 348 355 345 353 348,300
2010/09/09 339 350 336 348 202,700
2010/09/08 345 345 330 337 487,200
2010/09/07 349 351 345 350 232,700
2010/09/06 345 354 340 352 195,600
2010/09/03 337 342 334 340 479,200
2010/09/02 346 347 339 340 155,400
2010/09/01 337 347 336 346 272,600
2010/08/31 335 342 333 341 544,300
2010/08/30 328 339 323 334 269,600
2010/08/27 310 321 310 321 182,200
2010/08/26 317 319 311 316 247,300
2010/08/25 323 324 317 318 171,600
2010/08/24 316 328 316 325 493,800
2010/08/23 325 327 319 322 224,900
2010/08/20 328 332 324 325 278,500
2010/08/19 333 339 327 334 596,700
2010/08/18 323 340 322 332 410,000
2010/08/17 310 321 310 321 401,700
2010/08/16 305 316 301 313 221,500
2010/08/13 306 306 302 303 122,500
2010/08/12 301 307 300 306 212,000
2010/08/11 315 315 305 308 285,400
2010/08/10 327 327 316 318 105,900
2010/08/09 325 330 324 327 83,300
2010/08/06 323 332 323 329 344,100
2010/08/05 327 330 321 327 213,600
2010/08/04 326 332 318 325 242,100
2010/08/03 322 333 316 331 444,400
2010/08/02 315 323 315 320 305,200
2010/07/30 316 321 313 319 434,400
2010/07/29 320 325 318 319 313,400
2010/07/28 310 324 308 318 774,900
2010/07/27 312 313 308 310 176,200
2010/07/26 310 313 308 309 206,700
2010/07/23 312 314 305 308 318,800
2010/07/22 309 313 308 308 82,100
2010/07/21 314 316 311 312 115,800
2010/07/20 313 318 311 314 116,700
2010/07/16 320 326 312 318 249,900
2010/07/15 327 330 324 324 147,300
2010/07/14 334 336 328 330 246,500
2010/07/13 333 337 328 329 214,400
2010/07/12 339 341 334 335 62,400
2010/07/09 339 339 336 338 66,100
2010/07/08 342 343 333 335 245,900
2010/07/07 334 337 332 334 222,700
2010/07/06 339 342 334 339 247,900
2010/07/05 338 346 338 339 261,800
2010/07/02 341 346 341 343 101,200
2010/07/01 350 354 343 344 174,400
2010/06/30 346 358 346 357 260,200
2010/06/29 355 364 352 354 300,100
2010/06/28 345 358 345 357 265,200
2010/06/25 347 352 342 343 128,300
2010/06/24 347 354 347 349 112,300
2010/06/23 352 357 347 347 173,000
2010/06/22 351 361 351 360 103,400
2010/06/21 363 363 353 357 140,100
2010/06/18 346 359 346 350 128,600
2010/06/17 346 349 345 346 78,600
2010/06/16 354 355 347 350 100,300
2010/06/15 347 351 346 347 115,000
2010/06/14 349 350 345 347 140,700
2010/06/11 348 350 343 347 221,500
2010/06/10 332 343 331 340 173,300
2010/06/09 340 340 331 335 144,900
2010/06/08 333 339 333 336 122,300
2010/06/07 351 351 337 340 185,300
2010/06/04 369 369 352 358 173,200
2010/06/03 357 367 353 367 94,200
2010/06/02 357 361 354 355 155,700
2010/06/01 365 366 351 363 280,700
2010/05/31 352 374 351 372 356,400
2010/05/28 357 360 352 356 373,600
2010/05/27 340 355 340 351 455,100
2010/05/26 351 353 343 343 459,600
2010/05/25 345 348 331 343 435,400
2010/05/24 350 352 345 348 339,200
2010/05/21 355 359 345 356 346,500
2010/05/20 372 372 360 363 272,500
2010/05/19 370 374 344 365 636,500
2010/05/18 383 389 373 377 554,200
2010/05/17 401 405 386 391 492,200
2010/05/14 411 417 406 409 480,000
2010/05/13 428 436 411 418 576,800
2010/05/12 405 459 405 436 1,285,700
2010/05/11 401 404 389 397 265,800
2010/05/10 392 397 385 395 298,400
2010/05/07 394 400 391 395 348,600
2010/05/06 422 422 405 414 373,500
2010/04/30 420 444 414 435 637,700
2010/04/28 404 405 387 403 398,200
2010/04/27 404 411 397 409 387,000
2010/04/26 392 415 392 411 972,000
2010/04/23 359 381 355 381 805,600
2010/04/22 353 357 349 356 246,400
2010/04/21 351 359 349 359 251,300
2010/04/20 355 358 348 351 205,000
2010/04/19 355 360 352 354 188,600
2010/04/16 370 370 362 363 205,800
2010/04/15 361 371 360 368 240,200
2010/04/14 355 360 353 358 181,800
2010/04/13 356 358 351 355 125,700
2010/04/12 354 356 351 354 75,900
2010/04/09 351 354 348 352 92,700
2010/04/08 353 356 349 352 119,300
2010/04/07 349 356 347 355 388,800
2010/04/06 353 353 345 348 152,700
2010/04/05 353 354 349 353 130,300
2010/04/02 353 356 347 353 192,100
2010/04/01 351 352 346 352 159,500
2010/03/31 345 357 345 354 384,800
2010/03/30 335 344 335 343 267,400
2010/03/29 332 340 328 334 255,000
2010/03/26 327 332 325 332 492,800
2010/03/25 325 326 319 322 544,700
2010/03/24 324 327 320 326 710,300
2010/03/23 321 325 317 320 1,020,200
2010/03/19 345 348 319 321 1,284,200
2010/03/18 356 358 343 345 292,800
2010/03/17 358 359 350 355 161,800
2010/03/16 355 363 352 358 235,200
2010/03/15 355 359 350 355 133,100
2010/03/12 354 363 351 356 235,300
2010/03/11 359 364 357 360 97,500
2010/03/10 351 358 351 356 126,800
2010/03/09 350 357 350 356 160,900
2010/03/08 351 355 346 355 133,700
2010/03/05 345 351 338 348 83,100
2010/03/04 346 347 340 342 147,000
2010/03/03 355 368 343 350 494,200
2010/03/02 329 334 328 332 66,600
2010/03/01 325 332 325 330 49,300
2010/02/26 323 330 323 328 67,100
2010/02/25 330 330 322 327 63,800
2010/02/24 336 336 326 329 87,100
2010/02/23 339 339 330 332 93,300
2010/02/22 326 333 326 331 205,400
2010/02/19 329 333 323 324 134,800
2010/02/18 334 340 330 333 199,100
2010/02/17 340 342 333 342 82,000
2010/02/16 336 337 330 332 60,500
2010/02/15 333 337 328 332 77,500
2010/02/12 341 341 334 338 89,400
2010/02/10 340 343 335 337 83,400
2010/02/09 335 339 330 337 125,800
2010/02/08 340 347 334 339 96,200
2010/02/05 355 359 344 344 125,300
2010/02/04 352 355 343 355 108,900
2010/02/03 351 357 345 351 90,900
2010/02/02 345 352 340 350 104,900
2010/02/01 355 357 336 344 184,700
2010/01/29 369 369 358 358 149,400
2010/01/28 359 364 355 362 118,300
2010/01/27 344 359 344 355 189,300
2010/01/26 355 357 344 344 167,500
2010/01/25 355 360 352 355 152,100
2010/01/22 366 369 356 363 194,500
2010/01/21 371 378 365 376 103,700
2010/01/20 382 382 374 375 80,300
2010/01/19 373 384 372 377 78,200
2010/01/18 370 379 367 372 140,700
2010/01/15 372 374 362 372 311,000
2010/01/14 350 388 344 376 490,200
2010/01/13 351 359 349 352 221,900
2010/01/12 349 353 347 351 147,200
2010/01/08 349 352 342 349 161,400
2010/01/07 350 355 345 353 181,600
2010/01/06 348 350 342 348 79,100
2010/01/05 359 359 344 345 101,600
2010/01/04 348 355 345 353 62,500

このページの先頭へ