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
2013/12/30 839 878 834 859 808,100
2013/12/27 820 836 803 836 621,900
2013/12/26 777 819 771 813 689,600
2013/12/25 772 778 755 763 607,600
2013/12/24 803 805 768 771 519,100
2013/12/20 775 792 774 792 361,500
2013/12/19 782 783 772 776 252,200
2013/12/18 747 768 747 767 274,600
2013/12/17 758 768 747 752 327,500
2013/12/16 786 786 760 761 314,500
2013/12/13 800 807 775 793 529,600
2013/12/12 770 789 761 785 505,200
2013/12/11 771 776 758 767 253,900
2013/12/10 778 790 769 773 285,900
2013/12/09 789 791 773 779 272,400
2013/12/06 775 785 758 776 395,900
2013/12/05 783 802 778 779 290,300
2013/12/04 789 800 776 795 451,400
2013/12/03 785 797 780 796 496,700
2013/12/02 774 789 771 776 334,100
2013/11/29 790 797 766 777 388,000
2013/11/28 791 799 781 796 271,000
2013/11/27 790 811 787 791 326,000
2013/11/26 800 803 786 796 570,900
2013/11/25 813 817 798 800 406,400
2013/11/22 810 836 798 809 688,900
2013/11/21 814 822 798 802 470,000
2013/11/20 826 835 812 817 347,000
2013/11/19 842 845 822 827 403,600
2013/11/18 878 880 835 849 1,184,800
2013/11/15 792 853 792 848 1,412,600
2013/11/14 749 806 748 777 591,700
2013/11/13 745 757 736 745 342,900
2013/11/12 720 752 720 750 368,000
2013/11/11 748 760 711 720 336,700
2013/11/08 728 745 726 738 279,500
2013/11/07 749 764 742 743 347,500
2013/11/06 747 757 741 754 280,000
2013/11/05 753 758 742 747 349,500
2013/11/01 783 788 738 746 643,900
2013/10/31 807 808 781 784 256,800
2013/10/30 821 823 792 794 358,000
2013/10/29 818 829 809 809 232,000
2013/10/28 830 833 812 827 371,100
2013/10/25 821 841 814 819 499,600
2013/10/24 784 834 784 827 490,900
2013/10/23 832 844 797 799 556,300
2013/10/22 854 861 826 831 494,500
2013/10/21 817 851 817 850 589,300
2013/10/18 798 818 798 816 401,000
2013/10/17 795 805 791 802 345,300
2013/10/16 785 793 775 780 345,600
2013/10/15 808 821 790 791 324,200
2013/10/11 814 828 800 806 436,800
2013/10/10 812 816 790 803 357,200
2013/10/09 773 817 769 810 540,900
2013/10/08 736 791 735 788 637,900
2013/10/07 794 802 743 748 931,900
2013/10/04 778 786 754 782 597,900
2013/10/03 801 807 781 785 705,700
2013/10/02 832 846 797 806 558,100
2013/10/01 865 866 825 827 548,600
2013/09/30 860 884 855 857 422,200
2013/09/27 889 901 873 879 514,900
2013/09/26 858 888 838 885 476,000
2013/09/25 884 890 853 857 651,000
2013/09/24 903 911 873 893 801,700
2013/09/20 905 930 891 916 907,300
2013/09/19 880 908 880 902 1,020,600
2013/09/18 834 871 833 862 807,900
2013/09/17 827 846 822 827 445,900
2013/09/13 808 825 802 821 490,900
2013/09/12 828 830 811 817 464,400
2013/09/11 860 863 823 834 695,500
2013/09/10 825 864 820 848 1,830,300
2013/09/09 843 864 776 851 3,023,900
2013/09/06 732 737 700 723 757,000
2013/09/05 768 771 739 747 548,500
2013/09/04 738 767 720 763 529,900
2013/09/03 739 753 727 750 872,500
2013/09/02 667 729 664 715 848,500
2013/08/30 663 671 656 661 208,700
2013/08/29 658 673 656 663 164,300
2013/08/28 676 682 660 661 366,400
2013/08/27 698 708 691 693 266,500
2013/08/26 703 712 691 708 422,000
2013/08/23 698 704 685 693 375,100
2013/08/22 684 699 675 685 257,000
2013/08/21 703 707 672 692 424,600
2013/08/20 691 714 685 699 386,100
2013/08/19 700 705 679 693 383,700
2013/08/16 689 709 687 699 532,700
2013/08/15 679 724 672 699 690,500
2013/08/14 701 735 671 692 803,700
2013/08/13 664 691 664 683 732,200
2013/08/12 692 694 654 660 1,289,300
2013/08/09 712 725 691 706 388,200
2013/08/08 704 731 702 707 643,500
2013/08/07 732 754 723 725 646,200
2013/08/06 777 783 727 762 756,500
2013/08/05 779 794 754 766 1,344,500
2013/08/02 694 753 692 746 960,200
2013/08/01 654 679 641 674 497,400
2013/07/31 695 695 651 664 637,600
2013/07/30 680 721 678 710 576,600
2013/07/29 736 737 685 690 797,200
2013/07/26 731 755 721 748 724,000
2013/07/25 760 777 723 732 729,400
2013/07/24 749 773 746 761 956,700
2013/07/23 776 796 742 748 1,791,200
2013/07/22 829 830 762 775 1,792,800
2013/07/19 850 859 797 814 1,161,900
2013/07/18 850 865 830 846 696,700
2013/07/17 882 885 843 850 806,200
2013/07/16 922 939 895 897 878,900
2013/07/12 929 940 906 921 931,700
2013/07/11 870 944 866 940 1,366,200
2013/07/10 858 914 851 897 1,878,900
2013/07/09 941 942 820 898 1,118,700
2013/07/08 940 966 883 911 2,198,400
2013/07/05 906 918 855 883 1,169,500
2013/07/04 838 918 828 898 1,860,600
2013/07/03 818 845 805 837 1,126,100
2013/07/02 764 834 758 833 1,530,200
2013/07/01 727 744 706 741 413,200
2013/06/28 676 715 676 706 627,100
2013/06/27 617 689 595 672 1,013,300
2013/06/26 711 712 588 617 766,700
2013/06/26 1 -> 100.00 分割
2013/06/25 71,300 72,300 66,700 68,700 7,055
2013/06/24 73,800 75,900 72,100 72,800 4,483
2013/06/21 73,100 73,700 70,200 72,300 7,177
2013/06/20 77,000 78,800 75,700 76,100 4,108
2013/06/19 82,500 82,900 77,200 78,200 6,683
2013/06/18 76,600 82,100 76,600 80,500 9,178
2013/06/17 76,700 77,200 74,500 76,300 4,907
2013/06/14 78,500 79,100 74,200 76,100 7,487
2013/06/13 77,800 78,600 74,000 74,300 7,716
2013/06/12 74,100 80,800 74,000 79,900 9,428
2013/06/11 81,700 83,900 76,500 78,400 18,825
2013/06/10 78,400 79,800 74,800 79,700 12,587
2013/06/07 67,000 73,000 65,000 69,900 21,156
2013/06/06 78,100 81,100 70,000 70,500 17,079
2013/06/05 86,500 88,400 80,500 81,300 14,600
2013/06/04 79,000 83,900 77,400 83,400 12,077
2013/06/03 80,900 84,800 77,300 77,900 11,311
2013/05/31 80,900 85,200 79,600 82,400 15,119
2013/05/30 81,300 81,800 76,400 77,100 11,421
2013/05/29 80,300 86,900 78,000 84,500 22,244
2013/05/28 80,300 85,100 76,000 80,800 10,215
2013/05/27 76,800 83,900 72,500 79,500 12,520
2013/05/24 81,200 83,900 74,100 78,000 16,927
2013/05/23 89,100 89,900 76,800 76,800 29,892
2013/05/22 92,800 99,800 91,000 91,800 12,678
2013/05/21 101,000 102,000 95,600 95,800 8,917
2013/05/20 109,800 109,800 102,500 104,000 9,832
2013/05/17 97,700 104,800 95,500 102,300 13,467
2013/05/16 95,000 102,500 91,200 97,700 14,304
2013/05/15 105,000 106,200 90,700 94,700 21,762
2013/05/14 106,500 110,800 104,500 105,200 7,824
2013/05/13 107,200 113,800 103,800 109,500 11,742
2013/05/10 114,000 114,200 106,800 107,100 16,090
2013/05/09 113,500 119,500 109,500 111,000 28,515
2013/05/08 120,300 120,700 113,200 115,100 13,779
2013/05/07 121,700 122,000 119,000 120,300 7,891
2013/05/02 119,000 121,500 116,300 118,000 6,621
2013/05/01 117,000 124,600 115,200 119,000 13,671
2013/04/30 116,900 120,500 115,400 117,900 7,832
2013/04/26 126,000 126,400 119,300 119,500 10,944
2013/04/25 126,500 128,100 120,500 124,700 15,286
2013/04/24 132,800 133,600 126,500 128,100 10,452
2013/04/23 137,300 137,300 127,800 129,800 13,212
2013/04/22 135,000 143,000 131,900 135,900 20,963
2013/04/19 122,900 131,800 122,500 130,700 14,608
2013/04/18 122,000 124,900 119,000 119,600 10,563
2013/04/17 128,000 129,900 120,000 124,100 9,058
2013/04/16 118,200 129,000 117,700 123,300 12,456
2013/04/15 124,900 127,900 119,700 121,800 9,641
2013/04/12 122,300 131,300 122,100 127,900 13,218
2013/04/11 135,400 138,100 121,000 125,300 23,517
2013/04/10 142,100 147,500 135,200 137,500 14,894
2013/04/09 150,500 151,500 141,000 144,400 18,877
2013/04/08 149,700 150,400 142,800 150,000 26,820
2013/04/05 144,000 151,900 136,000 138,600 30,609
2013/04/04 115,100 127,300 115,000 127,000 27,790
2013/04/03 111,900 120,000 108,900 120,000 35,483
2013/04/02 98,800 111,000 94,000 107,700 19,636
2013/04/01 111,300 112,700 101,800 102,100 16,662
2013/03/29 106,800 109,000 101,300 108,300 10,100
2013/03/28 106,700 107,000 100,300 105,600 11,015
2013/03/27 97,900 106,400 97,300 103,300 20,092
2013/03/26 94,000 96,000 92,000 95,800 4,228
2013/03/25 95,000 96,900 88,500 95,800 6,960
2013/03/22 98,800 99,100 95,500 95,500 6,113
2013/03/21 97,000 101,400 95,000 99,500 9,189
2013/03/19 100,000 101,800 94,000 96,200 8,461
2013/03/18 98,300 103,000 97,100 98,300 8,853
2013/03/15 99,000 99,900 96,500 98,800 10,418
2013/03/14 93,900 99,500 92,800 97,700 13,371
2013/03/13 90,000 93,600 88,300 90,700 7,568
2013/03/12 89,800 90,200 86,000 88,300 5,101
2013/03/11 86,800 90,000 85,500 88,500 7,014
2013/03/08 83,100 88,000 83,100 85,300 7,097
2013/03/07 88,200 88,300 83,100 83,600 6,211
2013/03/06 87,000 88,900 84,800 86,900 6,126
2013/03/05 90,100 93,200 83,600 84,400 10,309
2013/03/04 91,000 97,800 86,700 88,100 16,255
2013/03/01 81,200 89,300 81,000 88,000 14,157
2013/02/28 75,300 82,500 74,000 81,200 15,471
2013/02/27 73,000 76,700 72,100 72,500 11,269
2013/02/26 69,400 74,000 69,400 71,500 7,599
2013/02/25 72,800 74,800 69,300 72,400 10,641
2013/02/22 67,500 70,800 66,500 69,800 5,326
2013/02/21 68,500 70,100 66,600 67,800 4,875
2013/02/20 68,400 72,500 67,200 69,800 10,720
2013/02/19 66,000 68,200 64,500 66,900 6,674
2013/02/18 65,000 69,000 64,500 66,700 10,449
2013/02/15 63,000 63,200 55,000 59,300 8,760
2013/02/14 65,000 65,200 61,300 63,200 5,727
2013/02/13 64,000 68,400 63,000 64,000 6,978
2013/02/12 69,800 70,000 65,200 65,700 6,838
2013/02/08 68,300 71,600 68,100 68,500 4,284
2013/02/07 69,500 70,700 66,600 68,600 6,865
2013/02/06 71,000 72,500 69,300 70,400 6,438
2013/02/05 71,400 73,000 65,000 68,200 12,145
2013/02/04 71,600 75,700 70,100 74,400 10,514
2013/02/01 71,700 74,400 69,100 70,200 9,715
2013/01/31 71,000 72,900 68,500 71,600 14,427
2013/01/30 62,900 71,900 62,900 70,900 20,717
2013/01/29 64,700 66,200 61,500 62,200 10,492
2013/01/28 60,900 64,800 59,300 64,300 13,767
2013/01/25 60,000 61,000 58,500 60,000 6,366
2013/01/24 57,200 59,800 57,000 59,000 11,075
2013/01/23 56,900 57,900 55,500 57,100 12,091
2013/01/22 54,900 58,400 53,500 56,900 10,408
2013/01/21 52,800 55,700 52,600 54,100 5,358
2013/01/18 52,500 54,300 51,200 53,700 12,028
2013/01/17 52,800 52,900 49,000 49,850 7,915
2013/01/16 55,400 55,400 50,200 51,800 8,190
2013/01/15 55,500 56,300 53,700 55,200 10,136
2013/01/11 56,500 56,800 53,000 55,400 16,002
2013/01/10 54,400 59,500 52,900 58,500 14,907
2013/01/09 50,500 56,400 50,400 54,400 15,662
2013/01/08 53,000 53,000 49,700 50,600 6,480
2013/01/07 56,600 56,600 52,800 53,400 10,397
2013/01/04 52,000 58,100 51,700 56,600 9,541

このページの先頭へ