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 |
---|---|---|---|---|---|
2023/12/29 | 710 | 711 | 697 | 698 | 80,000 |
2023/12/28 | 707 | 714 | 706 | 710 | 38,400 |
2023/12/27 | 705 | 709 | 700 | 708 | 120,300 |
2023/12/26 | 720 | 720 | 706 | 706 | 73,700 |
2023/12/25 | 700 | 723 | 697 | 716 | 112,500 |
2023/12/22 | 696 | 703 | 689 | 691 | 59,500 |
2023/12/21 | 685 | 700 | 684 | 696 | 106,500 |
2023/12/20 | 690 | 692 | 676 | 685 | 99,300 |
2023/12/19 | 689 | 689 | 668 | 687 | 200,400 |
2023/12/18 | 701 | 705 | 682 | 689 | 177,000 |
2023/12/15 | 721 | 725 | 700 | 711 | 230,000 |
2023/12/14 | 718 | 729 | 704 | 719 | 222,300 |
2023/12/13 | 716 | 726 | 697 | 724 | 348,200 |
2023/12/12 | 681 | 718 | 675 | 713 | 487,400 |
2023/12/11 | 638 | 684 | 635 | 681 | 423,000 |
2023/12/08 | 618 | 637 | 617 | 637 | 251,800 |
2023/12/07 | 607 | 631 | 605 | 628 | 199,200 |
2023/12/06 | 600 | 618 | 600 | 612 | 184,600 |
2023/12/05 | 599 | 605 | 599 | 600 | 87,000 |
2023/12/04 | 597 | 602 | 595 | 601 | 128,200 |
2023/12/01 | 601 | 602 | 594 | 596 | 110,300 |
2023/11/30 | 596 | 601 | 595 | 600 | 87,900 |
2023/11/29 | 598 | 601 | 595 | 595 | 72,800 |
2023/11/28 | 598 | 601 | 594 | 598 | 159,700 |
2023/11/27 | 603 | 603 | 596 | 597 | 77,800 |
2023/11/24 | 603 | 603 | 597 | 599 | 57,200 |
2023/11/22 | 596 | 602 | 596 | 600 | 68,000 |
2023/11/21 | 599 | 602 | 594 | 596 | 142,700 |
2023/11/20 | 606 | 609 | 597 | 599 | 162,700 |
2023/11/17 | 611 | 612 | 600 | 604 | 179,400 |
2023/11/16 | 606 | 611 | 605 | 611 | 47,900 |
2023/11/15 | 604 | 608 | 603 | 607 | 76,800 |
2023/11/14 | 615 | 615 | 600 | 601 | 131,500 |
2023/11/13 | 620 | 621 | 607 | 608 | 87,000 |
2023/11/10 | 620 | 620 | 609 | 614 | 188,800 |
2023/11/09 | 615 | 625 | 615 | 625 | 54,200 |
2023/11/08 | 618 | 625 | 611 | 617 | 201,800 |
2023/11/07 | 637 | 638 | 626 | 628 | 83,200 |
2023/11/06 | 637 | 646 | 635 | 638 | 115,300 |
2023/11/02 | 638 | 638 | 626 | 628 | 98,900 |
2023/11/01 | 638 | 639 | 627 | 631 | 141,000 |
2023/10/31 | 620 | 633 | 617 | 633 | 86,600 |
2023/10/30 | 631 | 631 | 615 | 619 | 144,000 |
2023/10/27 | 630 | 636 | 624 | 635 | 82,500 |
2023/10/26 | 627 | 631 | 617 | 624 | 75,600 |
2023/10/25 | 639 | 641 | 626 | 627 | 67,300 |
2023/10/24 | 638 | 639 | 624 | 636 | 110,400 |
2023/10/23 | 641 | 644 | 638 | 638 | 38,600 |
2023/10/20 | 636 | 646 | 636 | 644 | 43,800 |
2023/10/19 | 634 | 644 | 633 | 640 | 69,600 |
2023/10/18 | 644 | 644 | 632 | 640 | 56,600 |
2023/10/17 | 635 | 643 | 634 | 641 | 77,900 |
2023/10/16 | 628 | 633 | 623 | 628 | 81,500 |
2023/10/13 | 639 | 639 | 625 | 631 | 120,200 |
2023/10/12 | 642 | 648 | 642 | 646 | 42,500 |
2023/10/11 | 650 | 651 | 640 | 642 | 56,800 |
2023/10/10 | 644 | 652 | 644 | 649 | 96,200 |
2023/10/06 | 637 | 647 | 637 | 646 | 35,200 |
2023/10/05 | 622 | 642 | 622 | 641 | 95,700 |
2023/10/04 | 620 | 630 | 615 | 620 | 120,300 |
2023/10/03 | 630 | 632 | 624 | 625 | 91,500 |
2023/10/02 | 642 | 651 | 633 | 633 | 143,300 |
2023/09/29 | 650 | 652 | 636 | 642 | 115,800 |
2023/09/28 | 663 | 663 | 647 | 651 | 138,900 |
2023/09/27 | 647 | 673 | 641 | 673 | 176,800 |
2023/09/26 | 650 | 655 | 637 | 653 | 136,100 |
2023/09/25 | 640 | 644 | 637 | 643 | 79,500 |
2023/09/22 | 632 | 644 | 629 | 640 | 78,900 |
2023/09/21 | 635 | 644 | 632 | 637 | 139,500 |
2023/09/20 | 652 | 656 | 637 | 638 | 132,200 |
2023/09/19 | 655 | 655 | 648 | 655 | 52,500 |
2023/09/15 | 648 | 659 | 647 | 657 | 156,600 |
2023/09/14 | 640 | 647 | 638 | 643 | 72,900 |
2023/09/13 | 651 | 654 | 639 | 639 | 106,200 |
2023/09/12 | 646 | 655 | 645 | 651 | 101,500 |
2023/09/11 | 649 | 659 | 642 | 645 | 170,800 |
2023/09/08 | 651 | 660 | 644 | 646 | 104,500 |
2023/09/07 | 650 | 659 | 650 | 657 | 148,500 |
2023/09/06 | 643 | 655 | 643 | 654 | 113,000 |
2023/09/05 | 636 | 647 | 634 | 644 | 148,200 |
2023/09/04 | 627 | 641 | 626 | 636 | 94,400 |
2023/09/01 | 623 | 628 | 622 | 626 | 80,800 |
2023/08/31 | 622 | 634 | 616 | 620 | 1,057,200 |
2023/08/30 | 623 | 632 | 621 | 621 | 193,900 |
2023/08/29 | 623 | 623 | 616 | 620 | 69,800 |
2023/08/28 | 620 | 624 | 616 | 623 | 84,700 |
2023/08/25 | 617 | 623 | 613 | 617 | 98,100 |
2023/08/24 | 616 | 628 | 616 | 625 | 104,000 |
2023/08/23 | 605 | 618 | 605 | 617 | 54,600 |
2023/08/22 | 606 | 610 | 604 | 609 | 50,900 |
2023/08/21 | 602 | 609 | 602 | 607 | 66,500 |
2023/08/18 | 604 | 609 | 600 | 603 | 131,400 |
2023/08/17 | 606 | 612 | 598 | 608 | 118,400 |
2023/08/16 | 602 | 611 | 602 | 608 | 72,500 |
2023/08/15 | 608 | 610 | 606 | 608 | 70,600 |
2023/08/14 | 617 | 618 | 603 | 613 | 135,300 |
2023/08/10 | 628 | 629 | 613 | 620 | 131,100 |
2023/08/09 | 640 | 640 | 625 | 630 | 177,200 |
2023/08/08 | 600 | 604 | 599 | 600 | 50,200 |
2023/08/07 | 593 | 599 | 593 | 599 | 56,200 |
2023/08/04 | 594 | 600 | 594 | 596 | 62,900 |
2023/08/03 | 603 | 604 | 591 | 591 | 147,700 |
2023/08/02 | 602 | 608 | 601 | 606 | 108,500 |
2023/08/01 | 612 | 614 | 604 | 606 | 83,900 |
2023/07/31 | 616 | 617 | 609 | 612 | 77,500 |
2023/07/28 | 603 | 614 | 601 | 607 | 134,400 |
2023/07/27 | 605 | 612 | 598 | 611 | 102,800 |
2023/07/26 | 600 | 607 | 594 | 606 | 138,700 |
2023/07/25 | 605 | 607 | 600 | 602 | 109,800 |
2023/07/24 | 609 | 612 | 603 | 603 | 176,000 |
2023/07/21 | 609 | 609 | 602 | 602 | 99,700 |
2023/07/20 | 617 | 623 | 608 | 609 | 93,500 |
2023/07/19 | 619 | 619 | 612 | 617 | 76,300 |
2023/07/18 | 619 | 622 | 615 | 615 | 40,000 |
2023/07/14 | 625 | 630 | 618 | 619 | 55,100 |
2023/07/13 | 623 | 626 | 619 | 621 | 69,400 |
2023/07/12 | 623 | 627 | 618 | 622 | 34,100 |
2023/07/11 | 622 | 624 | 618 | 620 | 37,400 |
2023/07/10 | 618 | 621 | 614 | 617 | 65,600 |
2023/07/07 | 622 | 624 | 613 | 615 | 76,900 |
2023/07/06 | 622 | 629 | 622 | 624 | 39,000 |
2023/07/05 | 623 | 625 | 622 | 623 | 31,500 |
2023/07/04 | 627 | 631 | 625 | 625 | 54,800 |
2023/07/03 | 634 | 639 | 634 | 635 | 29,500 |
2023/06/30 | 640 | 642 | 627 | 630 | 73,300 |
2023/06/29 | 640 | 643 | 631 | 634 | 48,800 |
2023/06/28 | 628 | 642 | 628 | 641 | 52,300 |
2023/06/27 | 626 | 627 | 616 | 625 | 51,600 |
2023/06/26 | 628 | 632 | 624 | 626 | 28,500 |
2023/06/23 | 639 | 640 | 624 | 629 | 78,900 |
2023/06/22 | 631 | 638 | 630 | 633 | 49,700 |
2023/06/21 | 631 | 639 | 629 | 631 | 66,600 |
2023/06/20 | 637 | 637 | 627 | 635 | 46,900 |
2023/06/19 | 625 | 638 | 625 | 638 | 52,000 |
2023/06/16 | 619 | 631 | 616 | 625 | 86,200 |
2023/06/15 | 625 | 625 | 619 | 619 | 51,400 |
2023/06/14 | 633 | 633 | 623 | 624 | 60,000 |
2023/06/13 | 634 | 634 | 627 | 627 | 43,400 |
2023/06/12 | 623 | 632 | 623 | 631 | 40,500 |
2023/06/09 | 614 | 622 | 614 | 620 | 70,000 |
2023/06/08 | 614 | 620 | 611 | 614 | 45,800 |
2023/06/07 | 624 | 626 | 611 | 614 | 83,600 |
2023/06/06 | 624 | 630 | 622 | 624 | 28,000 |
2023/06/05 | 628 | 634 | 628 | 634 | 62,600 |
2023/06/02 | 610 | 628 | 610 | 624 | 57,000 |
2023/06/01 | 603 | 617 | 603 | 610 | 81,400 |
2023/05/31 | 618 | 621 | 597 | 597 | 229,900 |
2023/05/30 | 620 | 624 | 617 | 622 | 44,000 |
2023/05/29 | 626 | 626 | 620 | 620 | 28,400 |
2023/05/26 | 622 | 626 | 615 | 617 | 55,200 |
2023/05/25 | 625 | 629 | 622 | 623 | 56,100 |
2023/05/24 | 636 | 640 | 628 | 628 | 37,300 |
2023/05/23 | 648 | 651 | 633 | 636 | 48,400 |
2023/05/22 | 636 | 648 | 636 | 646 | 41,400 |
2023/05/19 | 646 | 648 | 635 | 639 | 49,200 |
2023/05/18 | 649 | 651 | 641 | 646 | 44,000 |
2023/05/17 | 648 | 649 | 643 | 646 | 29,400 |
2023/05/16 | 649 | 649 | 642 | 647 | 31,100 |
2023/05/15 | 648 | 648 | 638 | 643 | 35,900 |
2023/05/12 | 636 | 644 | 631 | 642 | 57,000 |
2023/05/11 | 633 | 637 | 627 | 631 | 73,200 |
2023/05/10 | 667 | 667 | 631 | 631 | 113,800 |
2023/05/09 | 658 | 667 | 657 | 660 | 61,800 |
2023/05/08 | 660 | 672 | 657 | 658 | 57,900 |
2023/05/02 | 671 | 671 | 655 | 663 | 61,900 |
2023/05/01 | 669 | 672 | 664 | 671 | 74,100 |
2023/04/28 | 657 | 669 | 656 | 667 | 102,300 |
2023/04/27 | 643 | 652 | 643 | 647 | 43,200 |
2023/04/26 | 649 | 656 | 643 | 652 | 64,600 |
2023/04/25 | 657 | 666 | 657 | 659 | 93,400 |
2023/04/24 | 651 | 655 | 642 | 654 | 86,100 |
2023/04/21 | 644 | 657 | 640 | 650 | 117,700 |
2023/04/20 | 627 | 644 | 627 | 644 | 123,000 |
2023/04/19 | 649 | 651 | 632 | 637 | 117,100 |
2023/04/18 | 616 | 630 | 616 | 626 | 56,500 |
2023/04/17 | 625 | 625 | 616 | 619 | 35,000 |
2023/04/14 | 618 | 625 | 617 | 622 | 63,900 |
2023/04/13 | 608 | 613 | 606 | 611 | 47,800 |
2023/04/12 | 614 | 619 | 606 | 608 | 110,500 |
2023/04/11 | 621 | 623 | 610 | 612 | 113,700 |
2023/04/10 | 619 | 623 | 611 | 616 | 77,100 |
2023/04/07 | 619 | 623 | 617 | 617 | 32,400 |
2023/04/06 | 616 | 622 | 615 | 620 | 63,200 |
2023/04/05 | 635 | 637 | 621 | 621 | 81,900 |
2023/04/04 | 651 | 651 | 635 | 644 | 69,500 |
2023/04/03 | 641 | 653 | 638 | 651 | 83,200 |
2023/03/31 | 627 | 640 | 624 | 635 | 100,200 |
2023/03/30 | 621 | 631 | 618 | 629 | 339,800 |
2023/03/29 | 610 | 628 | 609 | 626 | 487,200 |
2023/03/28 | 616 | 620 | 605 | 610 | 147,000 |
2023/03/27 | 612 | 620 | 608 | 611 | 190,700 |
2023/03/24 | 604 | 610 | 599 | 608 | 167,800 |
2023/03/23 | 610 | 610 | 603 | 607 | 109,100 |
2023/03/22 | 612 | 618 | 609 | 618 | 146,400 |
2023/03/20 | 623 | 627 | 609 | 609 | 166,800 |
2023/03/17 | 621 | 625 | 615 | 621 | 400,300 |
2023/03/16 | 618 | 621 | 610 | 621 | 157,200 |
2023/03/15 | 627 | 639 | 622 | 630 | 135,800 |
2023/03/14 | 623 | 625 | 611 | 622 | 158,800 |
2023/03/13 | 638 | 639 | 628 | 637 | 120,600 |
2023/03/10 | 655 | 657 | 645 | 648 | 341,500 |
2023/03/09 | 663 | 667 | 659 | 665 | 120,500 |
2023/03/08 | 650 | 663 | 650 | 662 | 95,800 |
2023/03/07 | 662 | 668 | 653 | 654 | 73,500 |
2023/03/06 | 673 | 674 | 659 | 663 | 68,900 |
2023/03/03 | 661 | 672 | 658 | 670 | 308,500 |
2023/03/02 | 665 | 667 | 656 | 658 | 57,600 |
2023/03/01 | 668 | 669 | 654 | 665 | 71,200 |
2023/02/28 | 646 | 679 | 641 | 674 | 189,200 |
2023/02/27 | 643 | 646 | 639 | 645 | 39,300 |
2023/02/24 | 634 | 647 | 634 | 645 | 79,700 |
2023/02/22 | 631 | 638 | 629 | 632 | 33,400 |
2023/02/21 | 629 | 638 | 629 | 638 | 29,100 |
2023/02/20 | 625 | 633 | 625 | 629 | 29,100 |
2023/02/17 | 623 | 627 | 622 | 623 | 64,300 |
2023/02/16 | 630 | 635 | 628 | 632 | 23,500 |
2023/02/15 | 640 | 640 | 629 | 629 | 39,100 |
2023/02/14 | 632 | 641 | 630 | 638 | 35,300 |
2023/02/13 | 637 | 642 | 631 | 631 | 41,900 |
2023/02/10 | 639 | 643 | 636 | 638 | 59,400 |
2023/02/09 | 636 | 646 | 636 | 642 | 31,100 |
2023/02/08 | 658 | 659 | 639 | 641 | 54,700 |
2023/02/07 | 667 | 670 | 659 | 659 | 18,700 |
2023/02/06 | 657 | 669 | 657 | 664 | 31,700 |
2023/02/03 | 659 | 659 | 653 | 654 | 28,900 |
2023/02/02 | 665 | 668 | 660 | 661 | 18,600 |
2023/02/01 | 686 | 686 | 665 | 665 | 22,000 |
2023/01/31 | 679 | 692 | 676 | 678 | 37,200 |
2023/01/30 | 669 | 685 | 667 | 679 | 56,400 |
2023/01/27 | 671 | 671 | 666 | 667 | 33,100 |
2023/01/26 | 669 | 675 | 666 | 672 | 29,000 |
2023/01/25 | 667 | 672 | 660 | 669 | 22,000 |
2023/01/24 | 669 | 673 | 661 | 671 | 36,000 |
2023/01/23 | 653 | 666 | 651 | 663 | 33,500 |
2023/01/20 | 646 | 653 | 644 | 647 | 37,700 |
2023/01/19 | 654 | 668 | 653 | 653 | 21,500 |
2023/01/18 | 653 | 664 | 652 | 657 | 25,100 |
2023/01/17 | 632 | 655 | 632 | 650 | 41,100 |
2023/01/16 | 631 | 638 | 631 | 632 | 21,300 |
2023/01/13 | 636 | 647 | 636 | 639 | 38,100 |
2023/01/12 | 644 | 644 | 638 | 640 | 26,200 |
2023/01/11 | 636 | 649 | 633 | 643 | 29,200 |
2023/01/10 | 647 | 652 | 631 | 632 | 54,800 |
2023/01/06 | 652 | 655 | 647 | 647 | 39,100 |
2023/01/05 | 661 | 662 | 654 | 659 | 47,400 |
2023/01/04 | 673 | 683 | 662 | 662 | 45,300 |