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 |