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

トーセイ(8923)の株価時系列情報

トーセイ(8923)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
2024/03/28 2,424 2,459 2,391 2,393 145,400
2024/03/27 2,395 2,447 2,395 2,424 131,000
2024/03/26 2,302 2,371 2,300 2,354 117,600
2024/03/25 2,336 2,363 2,305 2,305 104,500
2024/03/22 2,348 2,368 2,313 2,356 169,900
2024/03/21 2,342 2,348 2,291 2,310 138,200
2024/03/19 2,217 2,305 2,216 2,292 202,100
2024/03/18 2,189 2,238 2,181 2,216 191,000
2024/03/15 2,127 2,177 2,122 2,163 121,100
2024/03/14 2,122 2,142 2,084 2,130 111,700
2024/03/13 2,093 2,132 2,090 2,118 172,100
2024/03/12 2,087 2,087 2,033 2,086 145,600
2024/03/11 2,071 2,097 2,061 2,088 166,000
2024/03/08 2,044 2,089 2,020 2,076 160,000
2024/03/07 2,020 2,052 2,014 2,026 95,300
2024/03/06 1,989 2,040 1,984 2,010 100,900
2024/03/05 1,998 1,998 1,965 1,993 103,900
2024/03/04 2,002 2,031 1,998 2,001 106,800
2024/03/01 2,032 2,032 1,992 2,000 127,700
2024/02/29 2,026 2,045 2,022 2,043 76,500
2024/02/28 2,043 2,057 2,022 2,035 68,900
2024/02/27 2,027 2,053 2,020 2,029 87,500
2024/02/26 2,033 2,033 2,002 2,011 186,500
2024/02/22 2,016 2,027 1,996 2,017 124,200
2024/02/21 2,055 2,066 2,019 2,034 75,300
2024/02/20 2,070 2,084 2,050 2,058 104,400
2024/02/19 2,065 2,068 2,034 2,060 60,400
2024/02/16 2,039 2,057 2,017 2,055 83,500
2024/02/15 2,024 2,035 1,999 2,020 102,400
2024/02/14 2,035 2,044 1,996 2,004 94,000
2024/02/13 2,030 2,056 2,011 2,051 135,200
2024/02/09 2,010 2,040 1,997 2,006 129,600
2024/02/08 2,035 2,035 1,994 2,006 123,500
2024/02/07 2,025 2,057 2,024 2,035 102,900
2024/02/06 2,098 2,100 2,024 2,025 100,200
2024/02/05 2,099 2,143 2,081 2,127 97,500
2024/02/02 2,101 2,109 2,082 2,095 113,300
2024/02/01 2,146 2,146 2,116 2,119 88,100
2024/01/31 2,101 2,148 2,098 2,144 85,100
2024/01/30 2,140 2,154 2,099 2,100 111,700
2024/01/29 2,140 2,176 2,140 2,159 88,200
2024/01/26 2,171 2,186 2,140 2,145 128,300
2024/01/25 2,141 2,194 2,136 2,177 116,000
2024/01/24 2,184 2,190 2,153 2,158 110,600
2024/01/23 2,241 2,249 2,189 2,189 101,000
2024/01/22 2,222 2,242 2,213 2,228 86,400
2024/01/19 2,224 2,224 2,190 2,206 118,900
2024/01/18 2,225 2,243 2,201 2,201 167,600
2024/01/17 2,261 2,276 2,241 2,255 229,700
2024/01/16 2,285 2,293 2,244 2,266 253,500
2024/01/15 2,258 2,265 2,176 2,235 366,900
2024/01/12 2,126 2,138 2,097 2,110 197,400
2024/01/11 2,118 2,138 2,105 2,126 111,700
2024/01/10 2,073 2,107 2,062 2,101 135,900
2024/01/09 2,007 2,076 2,007 2,076 184,200
2024/01/05 1,956 2,009 1,956 2,003 167,200
2024/01/04 1,970 1,985 1,936 1,966 118,700
2023/12/29 1,982 2,032 1,981 1,997 213,300
2023/12/28 1,965 1,986 1,953 1,978 75,000
2023/12/27 1,937 1,965 1,926 1,965 193,100
2023/12/26 1,905 1,937 1,902 1,937 210,700
2023/12/25 1,906 1,923 1,898 1,905 122,400
2023/12/22 1,859 1,900 1,847 1,900 217,300
2023/12/21 1,836 1,886 1,826 1,874 262,800
2023/12/20 1,793 1,840 1,793 1,836 146,600
2023/12/19 1,788 1,798 1,767 1,793 70,700
2023/12/18 1,795 1,798 1,772 1,788 94,600
2023/12/15 1,780 1,809 1,778 1,803 153,200
2023/12/14 1,837 1,837 1,771 1,775 94,900
2023/12/13 1,839 1,847 1,809 1,816 107,100
2023/12/12 1,812 1,828 1,806 1,823 168,500
2023/12/11 1,781 1,797 1,774 1,797 164,500
2023/12/08 1,813 1,819 1,757 1,764 249,400
2023/12/07 1,840 1,845 1,811 1,836 151,100
2023/12/06 1,795 1,855 1,795 1,853 149,000
2023/12/05 1,860 1,872 1,813 1,814 144,500
2023/12/04 1,816 1,867 1,806 1,855 343,300
2023/12/01 1,802 1,826 1,796 1,801 311,000
2023/11/30 1,835 1,845 1,787 1,801 463,700
2023/11/29 1,845 1,874 1,835 1,849 1,033,200
2023/11/28 1,940 1,960 1,915 1,923 1,159,400
2023/11/27 1,920 1,924 1,889 1,900 553,400
2023/11/24 1,927 1,935 1,920 1,921 334,400
2023/11/22 1,891 1,923 1,890 1,914 265,800
2023/11/21 1,882 1,898 1,872 1,891 196,600
2023/11/20 1,912 1,926 1,891 1,891 231,500
2023/11/17 1,905 1,914 1,898 1,912 191,700
2023/11/16 1,909 1,921 1,903 1,914 223,000
2023/11/15 1,928 1,933 1,899 1,910 213,800
2023/11/14 1,918 1,920 1,901 1,904 149,400
2023/11/13 1,931 1,941 1,905 1,907 140,400
2023/11/10 1,895 1,923 1,884 1,923 163,200
2023/11/09 1,911 1,916 1,875 1,900 226,600
2023/11/08 1,953 1,960 1,890 1,907 258,200
2023/11/07 1,934 1,945 1,923 1,943 200,500
2023/11/06 1,904 1,940 1,899 1,937 267,200
2023/11/02 1,835 1,864 1,814 1,864 266,600
2023/11/01 1,812 1,828 1,780 1,798 238,200
2023/10/31 1,745 1,779 1,724 1,772 278,300
2023/10/30 1,754 1,769 1,731 1,743 201,000
2023/10/27 1,730 1,760 1,726 1,758 104,900
2023/10/26 1,732 1,749 1,705 1,718 141,900
2023/10/25 1,753 1,773 1,746 1,752 116,000
2023/10/24 1,756 1,759 1,688 1,742 207,100
2023/10/23 1,765 1,780 1,737 1,737 147,000
2023/10/20 1,782 1,788 1,758 1,768 120,600
2023/10/19 1,780 1,810 1,775 1,784 115,900
2023/10/18 1,822 1,824 1,799 1,813 160,300
2023/10/17 1,810 1,834 1,792 1,800 163,000
2023/10/16 1,822 1,837 1,784 1,791 213,400
2023/10/13 1,854 1,873 1,818 1,825 151,100
2023/10/12 1,866 1,880 1,854 1,874 171,500
2023/10/11 1,876 1,880 1,843 1,843 181,700
2023/10/10 1,860 1,885 1,824 1,860 378,800
2023/10/06 1,740 1,866 1,707 1,865 607,900
2023/10/05 1,847 1,901 1,842 1,899 427,500
2023/10/04 1,878 1,889 1,806 1,814 237,700
2023/10/03 1,921 1,936 1,903 1,909 137,600
2023/10/02 1,935 1,963 1,921 1,924 171,500
2023/09/29 1,972 1,975 1,926 1,931 140,400
2023/09/28 1,959 1,981 1,947 1,965 171,200
2023/09/27 1,949 1,981 1,925 1,981 144,200
2023/09/26 1,964 1,968 1,947 1,952 108,400
2023/09/25 1,955 1,965 1,933 1,959 89,700
2023/09/22 1,916 1,964 1,910 1,942 108,900
2023/09/21 1,961 1,983 1,943 1,952 72,800
2023/09/20 2,040 2,040 1,978 1,978 110,000
2023/09/19 2,021 2,033 2,003 2,031 157,000
2023/09/15 1,969 2,009 1,965 2,003 144,200
2023/09/14 1,924 1,948 1,921 1,946 64,100
2023/09/13 1,912 1,924 1,894 1,921 87,300
2023/09/12 1,901 1,916 1,891 1,912 63,200
2023/09/11 1,924 1,926 1,875 1,888 99,100
2023/09/08 1,911 1,939 1,900 1,912 123,500
2023/09/07 1,903 1,949 1,895 1,936 116,600
2023/09/06 1,938 1,938 1,907 1,926 121,100
2023/09/05 1,924 1,945 1,909 1,945 170,500
2023/09/04 1,870 1,926 1,870 1,924 166,800
2023/09/01 1,840 1,865 1,823 1,864 103,000
2023/08/31 1,829 1,850 1,811 1,835 217,300
2023/08/30 1,788 1,802 1,784 1,799 76,000
2023/08/29 1,780 1,794 1,773 1,788 133,100
2023/08/28 1,758 1,768 1,750 1,768 142,300
2023/08/25 1,734 1,745 1,721 1,744 140,000
2023/08/24 1,761 1,761 1,734 1,743 111,300
2023/08/23 1,724 1,764 1,719 1,762 79,900
2023/08/22 1,720 1,730 1,708 1,725 117,200
2023/08/21 1,700 1,722 1,695 1,711 122,800
2023/08/18 1,698 1,701 1,681 1,690 108,200
2023/08/17 1,687 1,707 1,682 1,705 66,900
2023/08/16 1,684 1,696 1,678 1,687 154,200
2023/08/15 1,713 1,713 1,686 1,694 113,900
2023/08/14 1,740 1,745 1,700 1,703 160,700
2023/08/10 1,700 1,748 1,698 1,745 79,000
2023/08/09 1,712 1,713 1,696 1,706 62,700
2023/08/08 1,708 1,718 1,699 1,710 77,900
2023/08/07 1,698 1,716 1,689 1,703 176,400
2023/08/04 1,701 1,709 1,677 1,689 237,200
2023/08/03 1,747 1,747 1,706 1,710 207,200
2023/08/02 1,770 1,795 1,763 1,763 174,900
2023/08/01 1,774 1,784 1,760 1,779 180,300
2023/07/31 1,788 1,788 1,753 1,761 183,300
2023/07/28 1,760 1,779 1,734 1,759 246,900
2023/07/27 1,815 1,815 1,782 1,787 185,300
2023/07/26 1,828 1,828 1,807 1,819 123,200
2023/07/25 1,795 1,822 1,788 1,819 160,100
2023/07/24 1,773 1,794 1,768 1,784 51,000
2023/07/21 1,776 1,776 1,745 1,755 90,400
2023/07/20 1,762 1,781 1,745 1,774 126,300
2023/07/19 1,729 1,756 1,720 1,753 90,200
2023/07/18 1,713 1,721 1,704 1,713 126,000
2023/07/14 1,722 1,744 1,707 1,716 96,900
2023/07/13 1,727 1,744 1,694 1,721 285,600
2023/07/12 1,781 1,784 1,742 1,742 295,900
2023/07/11 1,795 1,812 1,788 1,790 205,600
2023/07/10 1,788 1,822 1,776 1,803 205,700
2023/07/07 1,800 1,819 1,771 1,795 262,700
2023/07/06 1,948 1,949 1,785 1,810 936,800
2023/07/05 1,838 1,876 1,788 1,868 648,000
2023/07/04 1,788 1,817 1,777 1,816 243,600
2023/07/03 1,770 1,803 1,770 1,782 187,200
2023/06/30 1,753 1,759 1,727 1,744 107,300
2023/06/29 1,783 1,798 1,762 1,767 71,700
2023/06/28 1,773 1,782 1,760 1,781 61,300
2023/06/27 1,780 1,784 1,740 1,755 127,400
2023/06/26 1,826 1,831 1,780 1,794 101,700
2023/06/23 1,860 1,873 1,809 1,819 126,200
2023/06/22 1,831 1,868 1,831 1,850 190,500
2023/06/21 1,811 1,824 1,805 1,816 138,800
2023/06/20 1,794 1,806 1,782 1,806 125,300
2023/06/19 1,782 1,799 1,770 1,799 200,100
2023/06/16 1,805 1,805 1,753 1,753 329,000
2023/06/15 1,763 1,829 1,763 1,802 274,000
2023/06/14 1,758 1,765 1,740 1,749 109,200
2023/06/13 1,745 1,758 1,734 1,745 76,400
2023/06/12 1,730 1,754 1,724 1,733 156,500
2023/06/09 1,720 1,720 1,694 1,716 94,900
2023/06/08 1,720 1,726 1,685 1,698 97,600
2023/06/07 1,730 1,747 1,701 1,701 182,800
2023/06/06 1,700 1,717 1,687 1,712 42,900

このページの先頭へ