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
2020/12/30 713 713 691 696 95,000
2020/12/29 715 721 702 716 39,300
2020/12/28 718 719 699 710 54,800
2020/12/25 695 712 695 712 40,900
2020/12/24 705 709 689 690 50,600
2020/12/23 690 703 686 703 42,300
2020/12/22 704 709 689 689 70,400
2020/12/21 691 707 691 705 45,800
2020/12/18 706 715 684 689 63,900
2020/12/17 728 729 703 706 77,000
2020/12/16 727 741 721 728 114,500
2020/12/15 680 700 679 692 40,000
2020/12/14 680 687 677 677 50,400
2020/12/11 680 687 675 680 44,100
2020/12/10 691 697 681 682 42,400
2020/12/09 689 702 689 696 36,600
2020/12/08 704 708 688 691 50,100
2020/12/07 705 709 696 699 62,300
2020/12/04 693 708 690 696 42,900
2020/12/03 689 698 684 697 54,300
2020/12/02 669 691 665 687 138,100
2020/12/01 645 677 643 671 94,300
2020/11/30 665 665 636 639 109,900
2020/11/27 640 668 638 662 153,900
2020/11/26 627 635 623 635 39,300
2020/11/25 638 639 627 627 67,600
2020/11/24 636 640 626 632 77,900
2020/11/20 625 628 619 626 56,700
2020/11/19 635 635 619 625 173,400
2020/11/18 648 648 624 645 208,400
2020/11/17 642 655 634 646 108,200
2020/11/16 646 648 631 639 90,200
2020/11/13 659 659 624 635 109,600
2020/11/12 682 682 652 661 91,800
2020/11/11 694 695 665 689 108,100
2020/11/10 683 694 665 679 146,400
2020/11/09 655 667 647 667 89,100
2020/11/06 650 661 639 649 79,400
2020/11/05 657 657 642 650 75,600
2020/11/04 654 656 644 654 77,000
2020/11/02 642 660 642 654 58,700
2020/10/30 649 649 633 635 32,500
2020/10/29 653 653 643 643 44,800
2020/10/28 657 659 647 659 48,100
2020/10/27 664 664 653 660 35,600
2020/10/26 649 668 649 668 27,600
2020/10/23 649 659 647 655 63,800
2020/10/22 663 663 647 652 50,000
2020/10/21 656 675 656 669 42,400
2020/10/20 657 679 655 655 51,000
2020/10/19 645 664 645 662 41,600
2020/10/16 648 651 643 643 26,800
2020/10/15 661 665 646 647 71,600
2020/10/14 668 671 662 665 15,000
2020/10/13 677 677 666 674 17,400
2020/10/12 675 675 668 671 12,500
2020/10/09 686 690 673 678 62,100
2020/10/08 659 692 655 687 106,100
2020/10/07 661 663 652 655 34,600
2020/10/06 663 664 655 661 29,100
2020/10/05 648 662 648 662 39,400
2020/10/02 655 657 641 641 74,500
2020/09/30 674 674 651 651 77,700
2020/09/29 695 695 673 676 56,200
2020/09/28 677 705 675 695 141,600
2020/09/25 665 675 656 667 51,200
2020/09/24 670 670 644 650 57,500
2020/09/23 675 678 655 672 66,100
2020/09/18 684 687 679 685 47,800
2020/09/17 692 692 677 681 41,900
2020/09/16 690 697 682 688 45,500
2020/09/15 691 698 679 691 69,800
2020/09/14 690 701 688 695 60,500
2020/09/11 686 691 682 689 65,100
2020/09/10 677 688 670 687 63,000
2020/09/09 676 685 662 675 113,700
2020/09/08 672 688 663 687 58,100
2020/09/07 669 673 664 669 35,600
2020/09/04 659 671 657 664 38,800
2020/09/03 664 670 660 667 32,500
2020/09/02 664 664 651 656 29,000
2020/09/01 670 670 647 662 88,600
2020/08/31 666 683 638 682 315,700
2020/08/28 658 672 652 666 76,800
2020/08/27 676 676 647 651 49,200
2020/08/26 671 678 663 678 26,000
2020/08/25 671 692 667 671 74,400
2020/08/24 660 669 650 664 32,500
2020/08/21 656 670 656 659 31,300
2020/08/20 665 671 654 654 36,400
2020/08/19 673 680 663 671 40,400
2020/08/18 685 685 669 673 54,600
2020/08/17 698 708 688 688 38,700
2020/08/14 711 711 694 699 36,500
2020/08/13 707 712 688 712 101,000
2020/08/12 711 715 678 714 105,700
2020/08/11 682 738 682 726 106,400
2020/08/07 673 680 662 679 43,900
2020/08/06 679 682 666 671 26,100
2020/08/05 669 682 662 678 37,500
2020/08/04 667 675 657 675 29,300
2020/08/03 639 665 633 662 36,700
2020/07/31 653 655 630 630 44,800
2020/07/30 661 670 649 650 38,500
2020/07/29 678 679 659 659 31,200
2020/07/28 700 700 671 676 38,900
2020/07/27 664 700 662 700 43,800
2020/07/22 689 689 664 664 34,500
2020/07/21 661 692 652 689 59,800
2020/07/20 665 670 651 662 23,800
2020/07/17 689 689 664 668 18,900
2020/07/16 702 702 680 681 18,100
2020/07/15 674 702 674 697 78,800
2020/07/14 683 691 678 680 44,300
2020/07/13 650 687 649 686 54,200
2020/07/10 662 662 635 636 72,700
2020/07/09 662 683 655 672 52,100
2020/07/08 675 677 662 662 34,400
2020/07/07 691 691 672 685 33,400
2020/07/06 670 690 670 690 40,300
2020/07/03 667 679 656 668 37,500
2020/07/02 682 690 660 661 53,700
2020/07/01 680 685 675 680 42,000
2020/06/30 696 699 677 681 43,300
2020/06/29 702 702 680 685 59,300
2020/06/26 686 702 686 702 38,400
2020/06/25 694 695 674 681 39,000
2020/06/24 695 702 686 696 34,300
2020/06/23 694 706 687 695 48,700
2020/06/22 679 692 672 687 49,600
2020/06/19 699 699 671 681 89,200
2020/06/18 695 695 674 690 48,800
2020/06/17 713 713 695 695 44,500
2020/06/16 697 718 691 717 65,700
2020/06/15 717 717 672 672 56,100
2020/06/12 704 712 682 709 81,500
2020/06/11 753 753 716 719 58,100
2020/06/10 765 767 747 753 57,100
2020/06/09 760 763 750 761 43,400
2020/06/08 750 752 737 752 59,700
2020/06/05 725 740 716 738 54,900
2020/06/04 740 740 716 725 47,800
2020/06/03 731 731 716 726 49,900
2020/06/02 704 721 699 716 72,600
2020/06/01 697 700 678 691 58,600
2020/05/29 679 714 670 700 236,200
2020/05/28 686 686 655 680 126,900
2020/05/27 679 679 664 679 60,600
2020/05/26 661 677 652 673 71,200
2020/05/25 659 661 646 651 55,700
2020/05/22 660 666 653 655 25,800
2020/05/21 679 679 658 660 44,600
2020/05/20 682 684 661 671 83,600
2020/05/19 698 703 673 684 86,700
2020/05/18 663 683 653 683 70,100
2020/05/15 669 669 655 662 76,600
2020/05/14 652 664 631 632 75,200
2020/05/13 659 674 649 658 110,100
2020/05/12 695 695 681 689 61,600
2020/05/11 693 698 685 697 70,500
2020/05/08 671 694 661 692 64,500
2020/05/07 670 672 655 659 55,900
2020/05/01 668 668 656 660 51,300
2020/04/30 697 697 662 674 102,000
2020/04/28 661 673 646 670 118,400
2020/04/27 655 666 642 662 59,800
2020/04/24 644 651 630 651 85,400
2020/04/23 620 651 613 649 99,700
2020/04/22 600 622 599 615 94,400
2020/04/21 600 607 594 605 62,400
2020/04/20 611 618 606 610 50,300
2020/04/17 625 638 613 621 101,500
2020/04/16 603 617 589 616 88,800
2020/04/15 618 618 587 593 127,700
2020/04/14 600 625 597 622 74,600
2020/04/13 603 616 599 601 68,300
2020/04/10 613 616 592 613 56,200
2020/04/09 607 618 584 609 104,100
2020/04/08 583 611 567 606 111,900
2020/04/07 589 603 567 583 117,400
2020/04/06 531 587 531 579 126,500
2020/04/03 540 570 537 548 114,300
2020/04/02 558 562 535 542 124,300
2020/04/01 580 590 560 565 128,500
2020/03/31 615 617 572 587 191,200
2020/03/30 612 627 598 624 335,400
2020/03/27 589 627 582 627 452,100
2020/03/26 577 583 560 570 248,200
2020/03/25 572 580 549 580 165,900
2020/03/24 533 555 513 545 284,400
2020/03/23 456 528 456 528 436,700
2020/03/19 495 502 445 448 447,700
2020/03/18 523 537 470 471 369,200
2020/03/17 500 540 480 515 337,500
2020/03/16 506 550 503 520 327,400
2020/03/13 520 530 490 509 269,300
2020/03/12 590 602 565 569 207,900
2020/03/11 629 643 605 605 90,100
2020/03/10 619 645 591 629 162,400
2020/03/09 665 667 623 625 231,700
2020/03/06 725 725 689 694 177,700
2020/03/05 702 723 702 711 160,900
2020/03/04 681 705 679 691 159,400
2020/03/03 726 735 693 694 220,900
2020/03/02 690 735 688 718 195,900
2020/02/28 737 741 684 684 341,800
2020/02/27 777 789 758 759 210,800
2020/02/26 785 797 773 792 152,200
2020/02/25 803 814 797 797 139,100
2020/02/21 842 852 842 845 91,700
2020/02/20 857 861 841 844 130,800
2020/02/19 869 872 855 857 116,500
2020/02/18 873 875 858 869 79,000
2020/02/17 870 876 859 871 77,700
2020/02/14 885 888 864 884 150,700
2020/02/13 920 930 883 894 148,500
2020/02/12 950 953 925 950 105,900
2020/02/10 950 969 948 958 108,900
2020/02/07 945 955 942 950 66,400
2020/02/06 926 936 922 935 129,800
2020/02/05 910 920 905 913 74,100
2020/02/04 875 899 873 895 98,700
2020/02/03 872 887 868 875 70,200
2020/01/31 882 903 882 886 68,900
2020/01/30 899 908 880 881 83,000
2020/01/29 901 914 900 905 91,600
2020/01/28 901 910 892 901 104,000
2020/01/27 906 917 905 913 90,900
2020/01/24 916 925 915 921 58,600
2020/01/23 921 929 913 916 85,100
2020/01/22 893 932 892 930 173,500
2020/01/21 904 906 893 893 43,200
2020/01/20 905 910 901 902 34,000
2020/01/17 900 910 897 905 93,000
2020/01/16 910 917 895 895 52,200
2020/01/15 910 916 900 910 66,000
2020/01/14 917 917 902 909 80,500
2020/01/10 913 919 911 917 45,500
2020/01/09 910 913 904 909 66,500
2020/01/08 905 909 894 904 85,800
2020/01/07 894 920 894 918 92,000
2020/01/06 877 898 877 894 72,600

このページの先頭へ