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
2015/12/30 1,025 1,073 1,025 1,067 73,700
2015/12/29 997 1,017 991 1,014 38,500
2015/12/28 1,004 1,017 977 997 37,500
2015/12/25 1,002 1,002 984 995 36,900
2015/12/24 1,027 1,032 981 987 77,800
2015/12/22 1,010 1,029 1,002 1,021 49,000
2015/12/21 1,000 1,013 978 1,008 85,200
2015/12/18 1,016 1,046 1,010 1,016 69,200
2015/12/17 992 1,050 991 1,015 158,000
2015/12/16 971 991 955 962 93,600
2015/12/15 985 1,003 957 964 73,400
2015/12/14 960 984 960 983 93,500
2015/12/11 983 1,005 983 990 161,000
2015/12/10 991 1,026 991 998 72,100
2015/12/09 1,030 1,040 998 1,009 75,300
2015/12/08 1,046 1,058 1,032 1,039 54,600
2015/12/07 1,024 1,071 1,024 1,044 99,400
2015/12/04 1,017 1,032 1,003 1,023 105,400
2015/12/03 1,047 1,056 1,032 1,038 60,400
2015/12/02 1,048 1,067 1,041 1,043 128,200
2015/12/01 1,027 1,050 1,024 1,049 81,600
2015/11/30 1,033 1,044 1,016 1,027 92,700
2015/11/27 1,038 1,064 1,025 1,039 69,600
2015/11/26 1,054 1,081 1,020 1,045 212,200
2015/11/25 1,040 1,053 1,032 1,048 57,900
2015/11/24 1,016 1,044 1,016 1,044 80,300
2015/11/20 1,018 1,018 1,000 1,018 54,400
2015/11/19 1,022 1,030 1,003 1,010 77,800
2015/11/18 1,014 1,021 998 1,002 64,200
2015/11/17 998 1,011 988 1,008 100,400
2015/11/16 975 998 975 990 81,100
2015/11/13 978 990 971 990 78,500
2015/11/12 993 998 976 986 87,900
2015/11/11 939 992 932 984 149,500
2015/11/10 918 928 907 922 104,800
2015/11/09 917 936 913 928 165,500
2015/11/06 934 936 910 919 80,600
2015/11/05 921 932 911 925 146,100
2015/11/04 900 916 882 914 215,000
2015/11/02 877 892 854 885 201,200
2015/10/30 884 893 871 892 213,900
2015/10/29 870 888 836 880 649,700
2015/10/28 880 880 848 867 150,000
2015/10/27 891 898 871 873 80,400
2015/10/26 882 891 868 887 117,200
2015/10/23 866 878 854 870 117,300
2015/10/22 845 862 842 846 67,500
2015/10/21 821 858 821 852 136,700
2015/10/20 842 845 812 819 67,800
2015/10/19 848 855 837 838 49,400
2015/10/16 866 894 848 848 122,300
2015/10/15 835 861 829 856 74,200
2015/10/14 848 848 826 836 79,400
2015/10/13 837 860 837 858 66,400
2015/10/09 833 850 821 845 100,600
2015/10/08 869 870 809 821 281,400
2015/10/07 887 895 855 872 107,100
2015/10/06 879 897 879 881 105,500
2015/10/05 887 889 865 867 65,000
2015/10/02 872 886 857 880 105,500
2015/10/01 846 880 834 872 123,600
2015/09/30 825 851 820 836 99,600
2015/09/29 811 823 796 816 113,900
2015/09/28 809 834 802 826 131,100
2015/09/25 781 809 781 809 115,400
2015/09/24 775 790 765 784 192,500
2015/09/18 801 809 782 788 141,100
2015/09/17 796 818 787 816 79,400
2015/09/16 834 834 793 796 54,000
2015/09/15 837 842 822 823 88,000
2015/09/14 850 875 837 837 131,200
2015/09/11 785 845 785 835 230,200
2015/09/10 810 824 796 799 128,000
2015/09/09 790 832 787 831 137,400
2015/09/08 804 812 774 774 111,200
2015/09/07 799 804 781 804 71,900
2015/09/04 800 806 782 803 97,900
2015/09/03 787 801 777 796 133,700
2015/09/02 777 800 773 783 161,200
2015/09/01 816 816 782 793 223,900
2015/08/31 801 823 788 818 94,500
2015/08/28 813 819 796 804 64,100
2015/08/27 789 802 778 794 160,300
2015/08/26 761 783 759 779 162,300
2015/08/25 706 795 706 773 186,900
2015/08/24 741 784 728 751 202,200
2015/08/21 770 787 761 767 126,700
2015/08/20 790 808 785 788 49,500
2015/08/19 815 821 801 804 43,100
2015/08/18 817 826 804 823 60,700
2015/08/17 811 824 786 817 111,900
2015/08/14 799 830 799 809 100,600
2015/08/13 795 800 782 786 45,500
2015/08/12 819 830 792 804 46,800
2015/08/11 819 844 810 831 86,000
2015/08/10 779 815 766 811 82,800
2015/08/07 782 782 763 764 76,600
2015/08/06 793 816 789 791 69,000
2015/08/05 779 801 777 782 82,500
2015/08/04 790 790 775 785 45,100
2015/08/03 785 794 774 792 39,200
2015/07/31 783 792 775 788 72,600
2015/07/30 782 793 775 777 52,700
2015/07/29 784 784 772 778 50,700
2015/07/28 751 793 751 783 73,800
2015/07/27 767 772 762 762 61,900
2015/07/24 772 782 770 776 27,700
2015/07/23 770 779 765 775 47,000
2015/07/22 785 785 767 769 57,100
2015/07/21 801 804 789 794 38,700
2015/07/17 814 816 796 797 43,400
2015/07/16 830 830 808 810 58,000
2015/07/15 812 825 812 819 81,700
2015/07/14 818 823 812 818 107,500
2015/07/13 794 803 783 800 65,400
2015/07/10 779 813 774 788 85,900
2015/07/09 754 779 732 766 105,700
2015/07/08 809 809 769 769 130,700
2015/07/07 796 813 794 794 124,300
2015/07/06 837 837 795 796 174,400
2015/07/03 860 861 844 848 36,300
2015/07/02 868 880 861 861 70,000
2015/07/01 855 861 847 856 46,200
2015/06/30 872 875 840 856 144,600
2015/06/29 899 899 871 871 161,700
2015/06/26 907 918 905 905 74,400
2015/06/25 957 957 912 916 91,400
2015/06/24 985 985 947 960 82,800
2015/06/23 945 960 932 960 87,700
2015/06/22 916 940 916 935 44,200
2015/06/19 922 937 913 914 64,000
2015/06/18 911 935 907 907 41,700
2015/06/17 927 930 901 918 46,300
2015/06/16 961 970 926 928 46,300
2015/06/15 950 984 936 963 73,900
2015/06/12 941 943 934 941 126,400
2015/06/11 921 940 919 923 31,800
2015/06/10 923 943 914 915 47,900
2015/06/09 931 938 910 913 41,700
2015/06/08 952 952 933 946 29,400
2015/06/05 932 953 932 946 36,500
2015/06/04 949 958 943 945 39,200
2015/06/03 932 945 921 945 63,800
2015/06/02 952 952 933 941 41,100
2015/06/01 965 980 946 952 51,500
2015/05/29 942 972 941 972 156,700
2015/05/28 944 944 923 927 36,100
2015/05/27 942 945 928 934 36,300
2015/05/26 948 955 941 944 37,600
2015/05/25 960 960 935 938 53,400
2015/05/22 968 968 943 955 34,500
2015/05/21 970 991 957 959 52,800
2015/05/20 950 984 950 976 98,400
2015/05/19 941 954 929 935 69,700
2015/05/18 985 985 937 949 79,400
2015/05/15 930 960 924 949 95,200
2015/05/14 927 932 912 926 127,700
2015/05/13 920 949 918 940 108,000
2015/05/12 910 930 906 928 78,300
2015/05/11 920 941 915 916 69,800
2015/05/08 900 916 900 906 50,800
2015/05/07 889 918 879 906 118,300
2015/05/01 902 917 897 906 61,500
2015/04/30 942 949 912 916 82,500
2015/04/28 972 980 956 957 67,500
2015/04/27 975 980 957 963 53,400
2015/04/24 997 997 969 974 45,900
2015/04/23 1,018 1,023 986 988 65,900
2015/04/22 1,000 1,028 982 1,008 85,900
2015/04/21 952 989 952 985 51,100
2015/04/20 981 989 964 965 72,200
2015/04/17 990 1,015 990 1,001 57,200
2015/04/16 1,005 1,023 994 1,008 56,000
2015/04/15 1,020 1,030 1,002 1,004 66,700
2015/04/14 1,025 1,045 1,018 1,042 42,800
2015/04/13 1,031 1,044 1,013 1,016 65,700
2015/04/10 1,078 1,078 1,032 1,034 122,200
2015/04/09 1,079 1,087 1,061 1,062 74,100
2015/04/08 1,085 1,092 1,068 1,079 124,500
2015/04/07 1,059 1,092 1,034 1,053 198,400
2015/04/06 975 1,056 970 1,043 150,600
2015/04/03 962 987 962 972 72,100
2015/04/02 947 979 947 972 142,900
2015/04/01 927 944 909 927 137,100
2015/03/31 975 975 933 942 88,000
2015/03/30 940 963 932 945 85,400
2015/03/27 965 986 927 939 194,000
2015/03/26 973 974 950 966 265,700
2015/03/25 971 982 960 978 90,000
2015/03/24 980 988 959 970 138,200
2015/03/23 1,037 1,050 972 973 228,500
2015/03/20 1,042 1,050 1,019 1,044 120,500
2015/03/19 1,011 1,041 1,003 1,034 166,400
2015/03/18 998 1,045 990 1,040 230,600
2015/03/17 950 984 946 982 200,700
2015/03/16 900 924 899 920 101,600
2015/03/13 901 920 890 907 227,400
2015/03/12 870 895 867 895 203,200
2015/03/11 854 863 835 862 115,500
2015/03/10 841 853 834 850 228,800
2015/03/09 838 841 815 841 139,500
2015/03/06 819 837 818 836 127,900
2015/03/05 794 813 790 810 101,300
2015/03/04 799 799 779 788 39,200
2015/03/03 804 806 792 794 42,400
2015/03/02 794 810 792 797 68,100
2015/02/27 795 797 789 793 69,900
2015/02/26 782 790 778 790 73,500
2015/02/25 780 785 776 782 47,000
2015/02/24 760 779 759 775 59,600
2015/02/23 773 773 750 760 42,200
2015/02/20 772 774 760 765 51,600
2015/02/19 765 773 756 767 89,800
2015/02/18 759 773 752 769 113,400
2015/02/17 751 755 744 751 46,800
2015/02/16 746 755 743 751 77,800
2015/02/13 735 745 727 740 123,400
2015/02/12 731 760 730 736 141,800
2015/02/10 723 726 713 723 52,900
2015/02/09 738 738 713 718 59,500
2015/02/06 724 735 719 731 65,300
2015/02/05 728 728 709 718 48,900
2015/02/04 714 729 711 725 90,300
2015/02/03 705 717 700 703 242,300
2015/02/02 709 711 695 703 180,500
2015/01/30 725 732 714 720 132,600
2015/01/29 720 724 709 720 170,600
2015/01/28 720 727 703 723 130,400
2015/01/27 714 718 708 717 72,600
2015/01/26 699 712 690 708 154,300
2015/01/23 708 709 700 705 52,800
2015/01/22 695 703 693 700 117,900
2015/01/21 709 709 693 698 131,500
2015/01/20 695 708 689 705 113,400
2015/01/19 700 703 688 693 95,500
2015/01/16 687 702 679 698 162,900
2015/01/15 695 707 685 701 178,200
2015/01/14 686 706 683 700 178,100
2015/01/13 680 697 676 692 187,600
2015/01/09 684 693 675 690 95,000
2015/01/08 660 682 658 680 81,600
2015/01/07 656 668 656 659 62,500
2015/01/06 675 679 663 665 103,600
2015/01/05 679 689 673 681 29,300

このページの先頭へ