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
2026/05/14 1,004 1,071 1,004 1,050 254,900
2026/05/13 1,057 1,087 980 1,025 464,600
2026/05/12 1,130 1,134 1,058 1,087 280,100
2026/05/11 1,142 1,147 1,102 1,128 191,000
2026/05/08 1,139 1,162 1,123 1,130 256,800
2026/05/07 1,164 1,184 1,149 1,158 482,600
2026/05/01 1,057 1,114 1,045 1,106 425,000
2026/04/30 1,041 1,063 1,033 1,049 409,300
2026/04/28 1,001 1,037 1,001 1,037 202,700
2026/04/27 1,045 1,048 988 1,002 259,200
2026/04/24 1,023 1,042 1,022 1,026 290,300
2026/04/23 1,040 1,052 1,018 1,031 294,900
2026/04/22 1,055 1,068 1,007 1,023 336,500
2026/04/21 1,058 1,078 1,053 1,067 259,300
2026/04/20 1,033 1,053 1,025 1,043 295,100
2026/04/17 1,005 1,016 993 1,009 169,900
2026/04/16 976 1,000 971 990 203,300
2026/04/15 949 959 939 948 101,300
2026/04/14 920 954 916 953 193,300
2026/04/13 899 906 894 906 99,500
2026/04/10 885 896 885 896 80,000
2026/04/09 905 906 880 885 114,200
2026/04/08 920 922 892 898 129,300
2026/04/07 884 893 879 890 70,700
2026/04/06 872 886 871 882 77,700
2026/04/03 861 875 855 870 89,900
2026/03/27 838 843 830 834 654,500
2026/03/26 848 848 830 841 149,200
2026/03/25 851 854 843 849 121,500
2026/03/24 824 834 824 831 139,100
2026/03/23 821 831 807 809 421,800
2026/03/19 860 861 841 849 210,000
2026/03/18 864 880 864 880 151,600
2026/03/17 858 865 853 861 113,900
2026/03/16 845 856 842 852 252,100
2026/03/13 837 853 837 844 180,900
2026/03/12 860 861 845 852 318,400
2026/03/11 885 890 870 872 242,500
2026/03/10 857 869 852 859 109,900
2026/03/09 835 849 822 842 317,200
2026/03/06 868 883 861 881 245,400
2026/03/05 870 890 869 876 383,800
2026/03/04 836 855 831 842 288,500
2026/03/03 895 903 860 863 262,700
2026/03/02 905 916 896 903 188,800
2026/02/27 907 923 899 916 178,500
2026/02/26 906 924 903 910 277,500
2026/02/25 890 904 884 899 85,200
2026/02/24 892 896 883 884 92,200
2026/02/20 890 890 871 888 72,700
2026/02/19 889 894 875 894 112,800
2026/02/18 888 889 883 883 36,800
2026/02/17 873 881 867 878 70,200
2026/02/16 861 889 859 880 137,400
2026/02/13 852 862 848 854 97,400
2026/02/12 870 872 833 867 309,600
2026/02/10 865 878 861 872 160,200
2026/02/09 864 871 850 850 142,800
2026/02/06 844 851 840 849 72,600
2026/02/05 843 854 838 846 123,200
2026/02/04 837 842 834 834 77,800
2026/02/03 824 852 822 847 114,700
2026/02/02 837 840 816 820 171,800
2026/01/30 825 839 823 836 76,300
2026/01/29 835 835 816 825 143,800
2026/01/28 847 848 835 836 81,400
2026/01/27 848 853 846 849 78,900
2026/01/26 861 863 854 857 71,900
2026/01/23 870 878 870 871 42,900
2026/01/22 853 879 853 870 52,900
2026/01/21 850 856 846 847 89,500
2026/01/20 886 895 855 868 146,700
2026/01/19 906 906 889 889 44,100
2026/01/16 896 910 891 902 48,100
2026/01/15 882 907 882 901 96,800
2026/01/14 875 884 866 880 69,100
2026/01/13 880 883 863 866 136,200
2026/01/09 879 885 865 865 76,700
2026/01/08 860 882 860 875 119,800
2026/01/07 860 866 852 862 93,700
2026/01/06 846 865 846 857 78,400
2026/01/05 845 852 840 845 84,100

このページの先頭へ