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
2012/12/28 49,050 51,300 47,100 50,700 6,648
2012/12/27 51,700 51,700 48,450 48,950 5,879
2012/12/26 52,000 52,400 49,100 49,950 9,779
2012/12/25 49,500 54,400 49,250 51,000 12,260
2012/12/21 46,850 49,000 46,300 48,900 10,146
2012/12/20 45,100 47,950 44,800 46,550 9,463
2012/12/19 46,600 46,950 44,750 45,100 6,174
2012/12/18 43,600 46,000 43,550 45,700 5,857
2012/12/17 43,850 45,600 43,700 43,950 8,423
2012/12/14 43,300 43,950 42,450 43,950 5,487
2012/12/13 42,500 44,400 42,100 43,950 9,669
2012/12/12 39,300 42,500 39,300 42,450 9,573
2012/12/11 39,500 39,800 38,600 39,400 3,821
2012/12/10 40,000 40,600 39,550 39,950 4,333
2012/12/07 39,500 41,000 39,100 40,100 7,561
2012/12/06 39,400 40,150 38,100 39,050 6,092
2012/12/05 38,550 40,600 38,100 39,300 8,386
2012/12/04 38,800 39,000 37,550 38,550 7,181
2012/12/03 37,100 39,700 36,800 38,850 12,668
2012/11/30 36,450 37,150 35,350 35,850 7,186
2012/11/29 34,050 37,400 34,050 37,100 10,393
2012/11/28 34,750 35,650 33,600 34,050 3,624
2012/11/27 34,200 35,300 34,150 34,750 3,031
2012/11/26 36,450 36,450 34,200 34,900 6,932
2012/11/22 36,000 36,800 34,150 36,550 6,928
2012/11/21 36,850 36,900 34,850 35,850 8,563
2012/11/20 33,900 37,650 33,650 35,650 17,894
2012/11/19 34,400 34,400 33,300 33,500 3,945
2012/11/16 34,200 34,300 32,700 34,000 5,924
2012/11/15 32,300 34,500 31,950 34,400 5,897
2012/11/14 30,000 32,250 29,700 31,750 4,657
2012/11/13 32,300 32,350 29,810 30,250 6,601
2012/11/12 32,750 33,500 32,450 32,550 2,964
2012/11/09 31,900 33,200 31,600 32,650 2,497
2012/11/08 32,700 33,700 32,600 32,650 3,396
2012/11/07 34,000 34,200 32,500 33,400 5,395
2012/11/06 33,500 34,800 33,050 33,550 6,578
2012/11/05 32,200 34,500 32,100 34,200 10,889
2012/11/02 31,500 31,850 31,200 31,500 3,008
2012/11/01 30,050 31,500 29,960 31,150 3,824
2012/10/31 29,860 30,650 29,360 29,850 3,637
2012/10/30 30,100 30,500 29,600 29,850 3,514
2012/10/29 30,300 31,050 29,650 29,910 3,755
2012/10/26 31,500 31,900 29,850 30,600 3,238
2012/10/25 31,050 31,400 30,500 31,100 3,136
2012/10/24 29,360 31,300 29,360 30,500 3,662
2012/10/23 31,350 31,500 29,850 29,980 3,591
2012/10/22 31,200 31,400 30,650 30,750 2,377
2012/10/19 30,400 31,050 30,000 31,050 3,094
2012/10/18 29,000 30,350 29,000 30,150 2,919
2012/10/17 28,480 28,910 28,050 28,400 1,533
2012/10/16 28,540 29,000 27,990 28,050 2,006
2012/10/15 29,340 29,340 28,450 28,570 1,326
2012/10/12 28,380 29,500 28,360 29,340 2,057
2012/10/11 28,500 28,500 27,800 28,230 1,540
2012/10/10 28,010 28,480 28,000 28,280 1,332
2012/10/09 27,900 29,500 27,400 28,840 4,393
2012/10/05 27,580 28,390 27,520 28,280 3,412
2012/10/04 26,760 27,420 26,750 27,240 2,666
2012/10/03 26,210 26,990 26,060 26,770 1,907
2012/10/02 26,910 27,100 26,320 26,340 1,761
2012/10/01 27,400 27,400 26,660 26,890 1,631
2012/09/28 27,600 27,690 27,100 27,410 1,510
2012/09/27 26,980 27,540 26,850 27,460 1,493
2012/09/26 26,860 27,280 26,850 27,270 1,448
2012/09/25 27,090 27,190 26,740 27,060 1,147
2012/09/24 27,100 27,300 26,700 27,110 1,065
2012/09/21 27,000 27,300 26,920 27,130 1,957
2012/09/20 27,240 27,740 27,070 27,190 3,208
2012/09/19 27,070 27,890 26,980 27,370 5,363
2012/09/18 27,200 27,690 26,530 27,570 6,518
2012/09/14 24,850 26,690 24,850 26,520 6,004
2012/09/13 24,410 24,460 24,160 24,350 2,509
2012/09/12 24,500 24,500 24,060 24,480 2,883
2012/09/11 24,900 24,930 23,920 24,170 4,093
2012/09/10 24,400 25,200 24,250 25,200 4,597
2012/09/07 24,860 24,860 23,580 24,220 5,602
2012/09/06 24,900 25,120 24,210 24,360 3,731
2012/09/05 25,900 25,900 25,000 25,170 3,239
2012/09/04 25,970 26,400 25,450 26,020 2,959
2012/09/03 26,910 26,960 26,000 26,170 2,618
2012/08/31 27,530 27,620 26,870 27,000 1,878
2012/08/30 27,900 28,090 26,610 27,940 3,423
2012/08/29 28,250 28,830 28,020 28,080 1,333
2012/08/28 29,000 29,020 28,010 28,590 1,428
2012/08/27 29,550 29,600 28,940 28,940 1,023
2012/08/24 29,500 29,500 29,010 29,320 1,170
2012/08/23 29,500 30,100 29,500 29,630 904
2012/08/22 29,830 30,100 29,230 29,500 1,158
2012/08/21 29,780 30,200 29,780 29,980 357
2012/08/20 30,300 30,650 29,750 29,750 1,045
2012/08/17 30,100 30,550 29,990 30,200 812
2012/08/16 29,500 30,150 29,340 30,100 689
2012/08/15 30,300 30,300 29,170 29,520 894
2012/08/14 30,350 30,350 29,670 30,100 1,058
2012/08/13 29,750 30,150 29,350 29,940 689
2012/08/10 29,810 29,900 29,330 29,460 763
2012/08/09 29,950 30,000 29,450 29,690 786
2012/08/08 29,970 29,980 29,330 29,520 888
2012/08/07 29,960 29,970 29,020 29,520 612
2012/08/06 29,520 29,990 29,150 29,900 772
2012/08/03 29,820 29,830 28,600 29,280 1,358
2012/08/02 30,100 30,700 29,900 30,000 994
2012/08/01 30,700 30,700 29,680 29,910 1,410
2012/07/31 31,500 31,500 30,600 31,050 1,252
2012/07/30 31,700 31,700 31,150 31,550 2,029
2012/07/27 30,950 31,100 30,000 31,100 2,383
2012/07/26 28,410 30,250 28,400 30,100 1,624
2012/07/25 29,070 29,560 28,490 28,560 1,167
2012/07/24 29,300 29,700 28,610 29,610 993
2012/07/23 29,800 31,450 29,600 29,600 2,017
2012/07/20 31,250 31,300 29,850 30,350 2,177
2012/07/19 31,550 32,000 30,900 31,000 1,139
2012/07/18 32,000 32,100 31,150 31,600 1,455
2012/07/17 32,000 32,000 31,000 31,550 1,596
2012/07/13 31,200 32,200 30,850 31,800 1,705
2012/07/12 30,900 32,200 30,900 31,600 2,371
2012/07/11 31,050 31,250 30,700 30,850 1,393
2012/07/10 31,500 31,900 30,850 30,900 1,440
2012/07/09 32,950 32,950 31,050 31,350 2,071
2012/07/06 31,950 33,400 31,900 32,600 1,827
2012/07/05 33,700 33,800 32,850 33,150 1,667
2012/07/04 33,900 33,900 33,600 33,750 1,654
2012/07/03 33,000 33,400 32,850 33,400 2,324
2012/07/02 31,900 32,550 31,450 32,350 1,680
2012/06/29 30,800 31,700 30,500 31,550 2,419
2012/06/28 30,900 31,450 30,750 31,100 1,418
2012/06/27 30,100 31,000 29,610 30,800 1,867
2012/06/26 29,320 30,300 29,320 29,870 1,156
2012/06/25 30,550 30,850 29,740 29,820 796
2012/06/22 29,600 30,400 29,220 30,100 1,209
2012/06/21 29,570 30,650 29,570 30,550 1,629
2012/06/20 29,760 30,400 29,510 29,710 1,399
2012/06/19 29,790 29,790 28,820 29,320 857
2012/06/18 29,300 29,800 29,300 29,770 968
2012/06/15 28,290 28,920 28,160 28,580 1,631
2012/06/14 28,170 28,490 28,000 28,150 799
2012/06/13 27,950 28,850 27,800 28,370 1,691
2012/06/12 26,900 27,800 26,610 27,800 1,003
2012/06/11 26,460 27,480 26,290 27,400 2,065
2012/06/08 26,410 26,430 25,570 25,680 1,033
2012/06/07 27,180 27,300 26,150 26,360 1,738
2012/06/06 25,860 26,890 25,340 26,680 1,997
2012/06/05 24,530 25,750 24,380 25,470 1,898
2012/06/04 25,250 25,470 24,070 24,200 2,653
2012/06/01 26,730 27,220 25,590 25,750 1,564
2012/05/31 25,500 26,750 25,350 26,590 1,502
2012/05/30 27,000 27,000 25,900 26,300 2,223
2012/05/29 24,150 26,720 24,100 26,720 2,620
2012/05/28 25,490 25,490 24,300 24,360 742
2012/05/25 25,280 25,790 24,900 24,990 1,339
2012/05/24 24,680 25,280 24,540 25,000 1,387
2012/05/23 26,330 26,330 24,800 24,830 2,114
2012/05/22 26,100 26,410 25,600 26,330 1,489
2012/05/21 25,160 25,850 25,050 25,600 2,049
2012/05/18 24,810 25,750 24,620 25,140 2,358
2012/05/17 25,010 26,460 24,570 26,310 2,777
2012/05/16 25,620 26,450 24,400 24,580 3,784
2012/05/15 26,190 26,490 25,540 25,900 4,737
2012/05/14 28,000 28,450 26,650 26,820 2,718
2012/05/11 30,900 30,900 27,910 28,450 4,800
2012/05/10 29,100 30,950 29,100 30,850 2,890
2012/05/09 30,050 30,500 29,290 29,410 2,607
2012/05/08 30,500 31,200 30,500 30,650 1,817
2012/05/07 31,450 31,550 30,150 30,350 2,666
2012/05/02 31,600 32,250 31,200 32,250 1,556
2012/05/01 32,050 32,250 31,000 31,100 2,076
2012/04/27 32,900 33,950 31,650 32,500 5,792
2012/04/26 33,300 33,600 32,350 32,650 4,796
2012/04/25 32,500 33,100 32,500 32,950 2,413
2012/04/24 32,000 32,500 31,850 31,950 2,628
2012/04/23 32,350 32,750 32,100 32,350 4,162
2012/04/20 30,850 31,950 30,400 31,900 3,113
2012/04/19 29,550 31,600 29,550 31,000 4,286
2012/04/18 29,470 30,100 29,470 29,800 3,345
2012/04/17 30,150 30,350 28,560 28,700 3,160
2012/04/16 30,550 31,100 30,150 30,200 1,683
2012/04/13 31,400 31,800 30,600 31,050 2,610
2012/04/12 29,730 31,100 29,710 31,000 3,160
2012/04/11 30,350 31,000 29,570 29,870 6,090
2012/04/10 33,450 34,150 31,350 31,450 4,751
2012/04/09 31,200 33,400 30,950 32,750 3,805
2012/04/06 30,600 31,650 29,750 31,350 3,661
2012/04/05 30,700 31,650 29,500 31,300 3,485
2012/04/04 31,650 31,750 30,200 30,700 5,056
2012/04/03 32,600 32,600 31,400 31,800 3,008
2012/04/02 32,700 33,300 32,250 32,350 1,608
2012/03/30 32,200 33,000 32,200 32,600 1,880
2012/03/29 32,550 33,150 32,000 32,900 2,419
2012/03/28 32,000 33,500 32,000 32,800 2,919
2012/03/27 31,250 33,400 31,050 32,250 7,455
2012/03/26 30,550 31,450 30,500 31,250 2,723
2012/03/23 31,400 31,400 30,150 30,550 5,342
2012/03/22 31,650 32,950 31,550 31,750 3,925
2012/03/21 32,900 33,550 31,450 31,650 4,024
2012/03/19 32,850 33,400 32,150 33,150 3,262
2012/03/16 34,150 34,200 32,800 33,050 5,888
2012/03/15 34,450 34,500 32,600 33,700 4,952
2012/03/14 33,350 34,350 33,300 34,000 6,751
2012/03/13 32,200 33,700 31,750 32,800 9,163
2012/03/12 31,850 32,450 31,000 31,250 7,751
2012/03/09 29,000 31,200 28,800 30,450 9,541
2012/03/08 27,050 28,250 27,050 28,200 3,260
2012/03/07 26,190 27,090 26,190 27,050 2,617
2012/03/06 26,140 27,400 25,980 27,190 2,829
2012/03/05 27,050 28,130 26,160 26,200 3,002
2012/03/02 26,300 27,180 25,900 27,180 3,138
2012/03/01 27,280 27,560 25,440 26,030 5,570
2012/02/29 27,910 28,550 27,560 27,780 2,989
2012/02/28 27,080 28,180 26,810 28,180 4,313
2012/02/27 27,530 28,980 27,010 28,080 6,727
2012/02/24 26,800 27,430 26,560 27,030 3,543
2012/02/23 26,250 27,490 25,900 27,220 6,661
2012/02/22 25,550 26,150 25,340 26,130 2,862
2012/02/21 25,220 26,190 25,220 25,610 3,698
2012/02/20 24,750 26,580 24,620 25,720 7,227
2012/02/17 23,020 24,180 23,020 23,750 3,923
2012/02/16 23,230 23,900 22,810 23,420 6,510
2012/02/15 21,590 23,490 21,240 22,730 8,828
2012/02/14 20,800 21,150 20,580 21,040 2,806
2012/02/13 20,680 20,770 20,210 20,580 1,618
2012/02/10 21,150 21,150 20,550 20,580 1,596
2012/02/09 21,360 21,360 20,810 21,130 1,596
2012/02/08 21,080 21,310 21,010 21,230 731
2012/02/07 21,630 21,640 21,150 21,250 758
2012/02/06 21,650 21,950 21,380 21,640 1,303
2012/02/03 21,260 21,400 20,850 21,240 1,196
2012/02/02 20,900 21,460 20,900 21,320 1,124
2012/02/01 20,670 21,200 20,200 20,770 1,691
2012/01/31 20,600 20,950 20,440 20,830 2,220
2012/01/30 20,000 20,630 19,960 20,600 2,091
2012/01/27 19,910 20,050 19,820 19,920 1,625
2012/01/26 20,100 20,190 19,810 19,990 2,104
2012/01/25 20,110 20,210 19,840 20,010 3,292
2012/01/24 20,700 20,700 20,170 20,250 1,178
2012/01/23 20,650 20,910 20,440 20,570 1,826
2012/01/20 20,000 21,890 19,800 20,310 4,803
2012/01/19 19,580 19,960 19,580 19,730 1,775
2012/01/18 19,840 19,840 19,650 19,670 1,115
2012/01/17 20,090 20,100 19,720 19,880 1,776
2012/01/16 19,400 19,940 19,290 19,690 2,105
2012/01/13 19,400 19,720 19,330 19,440 702
2012/01/12 19,960 19,960 19,400 19,600 1,465
2012/01/11 21,140 21,140 19,720 19,770 2,714
2012/01/10 19,900 20,930 19,890 20,670 2,703
2012/01/06 19,840 20,020 19,680 19,810 1,129
2012/01/05 20,000 20,130 19,960 19,980 989
2012/01/04 19,690 20,300 19,600 19,960 1,493

このページの先頭へ