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
2022/12/30 683 687 678 678 28,600
2022/12/29 669 684 669 679 36,200
2022/12/28 675 677 668 675 23,900
2022/12/27 675 683 675 682 20,000
2022/12/26 672 675 670 672 6,200
2022/12/23 663 673 663 667 13,700
2022/12/22 674 678 668 673 31,700
2022/12/21 663 672 661 668 64,000
2022/12/20 684 693 662 665 70,100
2022/12/19 673 685 673 680 19,100
2022/12/16 666 681 666 676 57,200
2022/12/15 680 686 678 678 11,000
2022/12/14 677 686 675 684 19,300
2022/12/13 675 678 673 673 17,000
2022/12/12 671 672 665 667 29,800
2022/12/09 657 676 657 676 35,700
2022/12/08 667 667 646 659 93,500
2022/12/07 667 684 665 666 66,700
2022/12/06 678 683 671 671 73,100
2022/12/05 696 698 672 679 77,800
2022/12/02 713 713 695 699 59,600
2022/12/01 736 736 716 720 30,500
2022/11/30 732 738 724 727 59,100
2022/11/29 727 738 725 737 31,400
2022/11/28 752 752 727 727 33,800
2022/11/25 737 742 732 742 19,700
2022/11/24 733 741 726 737 37,200
2022/11/22 711 726 711 718 40,900
2022/11/21 711 714 706 709 39,000
2022/11/18 730 730 709 710 45,700
2022/11/17 710 730 710 725 39,200
2022/11/16 720 720 709 709 39,000
2022/11/15 717 731 712 723 25,700
2022/11/14 736 736 718 721 29,700
2022/11/11 747 747 730 741 31,200
2022/11/10 754 754 732 732 34,600
2022/11/09 794 794 756 769 61,300
2022/11/08 730 759 730 758 45,000
2022/11/07 732 743 725 743 39,100
2022/11/04 738 750 722 725 65,600
2022/11/02 751 769 751 759 33,800
2022/11/01 778 781 754 756 48,100
2022/10/31 762 774 760 774 49,900
2022/10/28 741 773 741 756 203,800
2022/10/27 752 756 745 752 27,400
2022/10/26 744 757 744 756 34,000
2022/10/25 747 749 732 739 27,700
2022/10/24 756 756 737 741 35,200
2022/10/21 755 762 746 746 17,800
2022/10/20 747 762 747 755 26,100
2022/10/19 755 756 743 756 38,200
2022/10/18 745 753 742 749 48,300
2022/10/17 741 751 731 733 51,100
2022/10/14 750 763 746 751 68,200
2022/10/13 754 755 723 730 68,300
2022/10/12 746 772 746 762 85,100
2022/10/11 750 765 747 750 89,500
2022/10/07 742 757 742 750 41,700
2022/10/06 751 770 747 754 75,000
2022/10/05 750 756 733 736 36,300
2022/10/04 706 742 706 742 59,100
2022/10/03 702 703 692 696 37,900
2022/09/30 713 719 704 706 59,300
2022/09/29 696 720 696 720 72,000
2022/09/28 680 694 677 684 73,100
2022/09/27 710 710 687 688 48,700
2022/09/26 700 705 692 692 69,900
2022/09/22 711 714 706 710 34,200
2022/09/21 735 742 720 720 40,800
2022/09/20 741 752 741 746 29,600
2022/09/16 733 745 728 738 40,600
2022/09/15 742 743 734 734 23,200
2022/09/14 746 760 740 742 47,300
2022/09/13 752 763 749 761 20,100
2022/09/12 763 763 751 754 19,600
2022/09/09 739 760 739 754 72,600
2022/09/08 719 751 719 751 67,200
2022/09/07 710 714 702 710 42,300
2022/09/06 711 724 704 716 43,300
2022/09/05 716 720 708 709 32,100
2022/09/02 731 736 721 722 43,900
2022/09/01 734 740 725 725 59,200
2022/08/31 735 745 735 740 29,600
2022/08/30 736 748 736 740 19,900
2022/08/29 734 738 728 728 35,000
2022/08/26 759 759 744 748 37,600
2022/08/25 755 765 755 755 13,800
2022/08/24 750 762 744 753 41,800
2022/08/23 768 768 750 750 42,600
2022/08/22 783 791 780 780 18,300
2022/08/19 791 800 788 793 29,100
2022/08/18 784 793 776 789 37,300
2022/08/17 800 809 777 778 74,100
2022/08/16 776 806 773 795 55,400
2022/08/15 780 780 768 772 34,100
2022/08/12 763 784 761 780 55,500
2022/08/10 771 773 754 756 28,600
2022/08/09 771 775 762 766 36,300
2022/08/08 773 773 762 764 30,300
2022/08/05 758 789 758 774 60,700
2022/08/04 754 761 748 758 73,600
2022/08/03 765 774 750 754 112,600
2022/08/02 799 802 771 771 97,900
2022/08/01 795 813 792 808 53,700
2022/07/29 798 801 788 792 35,000
2022/07/28 802 803 787 793 115,700
2022/07/27 793 800 788 796 33,800
2022/07/26 790 800 785 792 44,300
2022/07/25 778 792 762 790 68,800
2022/07/22 779 785 777 779 48,000
2022/07/21 771 780 768 779 21,300
2022/07/20 772 784 765 771 53,000
2022/07/19 775 780 760 761 36,600
2022/07/15 769 776 752 769 76,300
2022/07/14 774 774 760 768 56,700
2022/07/13 777 782 765 777 56,800
2022/07/12 781 784 770 773 59,400
2022/07/11 788 791 769 782 105,200
2022/07/08 774 786 765 776 131,200
2022/07/07 768 778 761 762 161,600
2022/07/06 718 747 718 743 84,800
2022/07/05 743 743 717 730 73,000
2022/07/04 756 758 735 748 184,800
2022/07/01 717 750 716 750 189,700
2022/06/30 693 719 691 719 191,100
2022/06/29 671 696 671 689 228,300
2022/06/28 664 692 664 681 213,100
2022/06/27 655 668 646 653 101,900
2022/06/24 648 648 640 646 41,700
2022/06/23 638 644 636 642 35,900
2022/06/22 646 646 636 636 36,400
2022/06/21 627 644 627 642 51,000
2022/06/20 634 634 619 627 33,500
2022/06/17 619 635 619 631 72,700
2022/06/16 635 640 629 633 32,800
2022/06/15 619 627 619 621 66,900
2022/06/14 615 626 615 618 57,400
2022/06/13 624 634 623 629 54,500
2022/06/10 642 642 633 633 52,400
2022/06/09 642 654 642 648 41,500
2022/06/08 641 651 638 647 84,700
2022/06/07 636 638 630 636 33,200
2022/06/06 623 635 620 631 37,900
2022/06/03 621 634 618 633 70,000
2022/06/02 622 623 618 620 32,600
2022/06/01 620 632 617 629 56,800
2022/05/31 623 626 614 618 207,800
2022/05/30 620 629 615 624 227,200
2022/05/27 610 611 601 611 82,000
2022/05/26 600 609 600 603 72,400
2022/05/25 613 618 605 609 97,700
2022/05/24 619 619 609 613 67,900
2022/05/23 627 635 622 628 86,300
2022/05/20 596 620 595 620 119,200
2022/05/19 600 607 595 604 106,000
2022/05/18 607 613 603 613 72,000
2022/05/17 610 617 608 612 41,900
2022/05/16 618 628 610 612 81,600
2022/05/13 604 617 597 614 115,100
2022/05/12 625 630 603 603 123,800
2022/05/11 666 666 624 628 162,600
2022/05/10 666 675 658 673 87,200
2022/05/09 681 684 669 672 65,400
2022/05/06 669 693 669 687 113,300
2022/05/02 660 668 658 666 45,700
2022/04/28 644 672 644 667 87,700
2022/04/27 658 660 638 639 263,100
2022/04/26 664 674 664 668 50,100
2022/04/25 656 669 654 663 108,000
2022/04/22 667 676 666 669 65,100
2022/04/21 664 681 664 677 93,600
2022/04/20 658 670 657 666 89,700
2022/04/19 661 666 653 662 83,400
2022/04/18 663 667 658 663 43,300
2022/04/15 658 673 658 668 45,900
2022/04/14 649 657 649 657 23,400
2022/04/13 639 651 639 651 53,800
2022/04/12 656 657 642 642 38,000
2022/04/11 647 658 646 656 65,800
2022/04/08 662 663 651 657 91,800
2022/04/07 656 659 645 657 57,800
2022/04/06 666 675 665 666 60,300
2022/04/05 686 686 678 683 70,200
2022/04/04 679 680 672 678 53,100
2022/04/01 659 674 656 674 69,600
2022/03/31 671 673 665 666 85,800
2022/03/30 691 698 675 685 245,100
2022/03/29 704 704 681 689 362,700
2022/03/28 715 717 702 704 212,500
2022/03/25 711 717 706 709 204,300
2022/03/24 703 704 689 702 139,100
2022/03/23 711 716 706 712 88,200
2022/03/22 700 700 690 700 137,600
2022/03/18 704 705 680 690 320,700
2022/03/17 685 698 682 695 126,600
2022/03/16 677 677 660 665 109,500
2022/03/15 685 687 676 677 74,300
2022/03/14 678 692 678 684 79,800
2022/03/11 690 690 671 672 253,400
2022/03/10 678 693 675 689 161,700
2022/03/09 654 669 650 660 104,300
2022/03/08 646 661 644 652 116,700
2022/03/07 643 653 632 646 123,600
2022/03/04 659 670 655 659 177,300
2022/03/03 656 666 654 659 91,400
2022/03/02 670 671 651 656 104,700
2022/03/01 711 711 678 678 102,200
2022/02/28 687 710 687 710 122,700
2022/02/25 678 687 675 686 104,800
2022/02/24 681 692 667 684 93,500
2022/02/22 685 694 682 691 62,100
2022/02/21 695 697 686 695 57,400
2022/02/18 715 722 707 710 95,000
2022/02/17 736 743 727 727 51,700
2022/02/16 728 737 726 733 39,900
2022/02/15 726 732 714 715 67,300
2022/02/14 721 733 720 726 73,800
2022/02/10 735 744 724 736 82,700
2022/02/09 744 751 720 735 175,500
2022/02/08 760 771 754 759 97,100
2022/02/07 740 758 740 756 69,500
2022/02/04 721 742 721 739 55,900
2022/02/03 719 736 715 726 90,600
2022/02/02 714 724 713 723 74,500
2022/02/01 711 713 701 708 56,900
2022/01/31 694 715 693 711 58,500
2022/01/28 700 707 694 702 70,600
2022/01/27 704 706 683 684 86,600
2022/01/26 710 715 696 696 48,000
2022/01/25 713 713 694 700 86,200
2022/01/24 710 718 702 718 48,400
2022/01/21 679 709 678 709 85,200
2022/01/20 686 696 683 688 54,000
2022/01/19 686 699 681 688 96,100
2022/01/18 703 708 694 694 68,200
2022/01/17 697 708 688 690 52,700
2022/01/14 692 700 686 695 93,100
2022/01/13 705 708 691 696 74,000
2022/01/12 687 706 687 698 113,300
2022/01/11 675 682 672 677 62,600
2022/01/07 673 684 665 675 62,000
2022/01/06 685 693 667 667 88,400
2022/01/05 684 702 684 691 119,200
2022/01/04 670 684 662 682 80,900

このページの先頭へ