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
2019/12/30 1,490 1,494 1,476 1,492 93,900
2019/12/27 1,488 1,489 1,479 1,486 136,200
2019/12/26 1,482 1,500 1,480 1,492 86,000
2019/12/25 1,489 1,494 1,479 1,487 78,100
2019/12/24 1,485 1,493 1,481 1,484 92,900
2019/12/23 1,510 1,510 1,484 1,484 77,800
2019/12/20 1,520 1,520 1,502 1,512 114,600
2019/12/19 1,514 1,522 1,498 1,510 107,900
2019/12/18 1,519 1,521 1,491 1,500 190,800
2019/12/17 1,530 1,535 1,513 1,524 156,800
2019/12/16 1,497 1,527 1,497 1,516 113,100
2019/12/13 1,510 1,517 1,491 1,504 203,900
2019/12/12 1,496 1,511 1,475 1,483 192,200
2019/12/11 1,539 1,544 1,502 1,504 190,100
2019/12/10 1,514 1,547 1,508 1,534 302,300
2019/12/09 1,518 1,524 1,486 1,522 218,200
2019/12/06 1,468 1,518 1,467 1,510 337,300
2019/12/05 1,489 1,534 1,466 1,472 1,049,100
2019/12/04 1,400 1,452 1,393 1,450 1,256,200
2019/12/03 1,319 1,335 1,308 1,333 153,500
2019/12/02 1,329 1,351 1,327 1,333 128,100
2019/11/29 1,344 1,344 1,283 1,331 352,100
2019/11/28 1,382 1,385 1,355 1,369 619,300
2019/11/27 1,407 1,422 1,400 1,420 855,700
2019/11/26 1,432 1,437 1,404 1,409 558,500
2019/11/25 1,434 1,442 1,430 1,432 300,000
2019/11/22 1,431 1,446 1,421 1,428 274,300
2019/11/21 1,426 1,443 1,417 1,439 201,400
2019/11/20 1,450 1,451 1,410 1,430 452,700
2019/11/19 1,437 1,467 1,433 1,464 404,200
2019/11/18 1,425 1,435 1,424 1,433 277,000
2019/11/15 1,409 1,433 1,408 1,418 246,000
2019/11/14 1,406 1,413 1,395 1,399 171,900
2019/11/13 1,403 1,406 1,394 1,400 144,600
2019/11/12 1,406 1,424 1,385 1,404 261,100
2019/11/11 1,408 1,423 1,396 1,400 272,000
2019/11/08 1,430 1,437 1,402 1,408 244,400
2019/11/07 1,405 1,420 1,393 1,420 200,500
2019/11/06 1,426 1,433 1,396 1,405 290,300
2019/11/05 1,379 1,422 1,368 1,412 335,900
2019/11/01 1,369 1,372 1,349 1,356 241,600
2019/10/31 1,360 1,379 1,356 1,371 175,600
2019/10/30 1,360 1,375 1,347 1,353 260,300
2019/10/29 1,355 1,372 1,354 1,360 104,500
2019/10/28 1,371 1,372 1,342 1,355 211,600
2019/10/25 1,399 1,399 1,359 1,367 232,500
2019/10/24 1,395 1,406 1,376 1,392 215,000
2019/10/23 1,374 1,397 1,361 1,397 253,400
2019/10/21 1,363 1,373 1,357 1,369 165,100
2019/10/18 1,390 1,390 1,350 1,353 331,100
2019/10/17 1,372 1,399 1,372 1,384 265,200
2019/10/16 1,398 1,399 1,353 1,369 379,200
2019/10/15 1,379 1,393 1,370 1,383 308,600
2019/10/11 1,381 1,387 1,347 1,360 342,000
2019/10/10 1,374 1,386 1,359 1,370 395,700
2019/10/09 1,335 1,377 1,322 1,365 419,400
2019/10/08 1,372 1,376 1,322 1,339 581,300
2019/10/07 1,308 1,344 1,305 1,342 343,900
2019/10/04 1,281 1,305 1,268 1,305 231,900
2019/10/03 1,280 1,289 1,253 1,275 188,800
2019/10/02 1,282 1,300 1,277 1,289 233,400
2019/10/01 1,277 1,289 1,271 1,288 154,500
2019/09/30 1,285 1,296 1,264 1,276 154,800
2019/09/27 1,306 1,306 1,272 1,284 177,500
2019/09/26 1,286 1,313 1,280 1,305 221,700
2019/09/25 1,282 1,282 1,250 1,271 213,300
2019/09/24 1,296 1,299 1,271 1,282 166,500
2019/09/20 1,300 1,317 1,280 1,301 245,300
2019/09/19 1,280 1,320 1,273 1,299 239,100
2019/09/18 1,307 1,307 1,270 1,278 200,100
2019/09/17 1,301 1,309 1,288 1,294 197,200
2019/09/13 1,287 1,311 1,274 1,308 251,500
2019/09/12 1,273 1,292 1,265 1,279 215,700
2019/09/11 1,250 1,271 1,230 1,266 203,100
2019/09/10 1,255 1,275 1,251 1,255 125,100
2019/09/09 1,262 1,277 1,247 1,277 232,200
2019/09/06 1,279 1,283 1,261 1,279 206,500
2019/09/05 1,258 1,297 1,253 1,273 334,600
2019/09/04 1,221 1,239 1,205 1,234 193,100
2019/09/03 1,176 1,225 1,173 1,222 145,800
2019/09/02 1,191 1,192 1,177 1,183 154,300
2019/08/30 1,214 1,216 1,186 1,195 250,600
2019/08/29 1,222 1,230 1,213 1,218 131,300
2019/08/28 1,233 1,241 1,206 1,210 173,200
2019/08/27 1,220 1,229 1,211 1,220 188,400
2019/08/26 1,185 1,217 1,178 1,209 166,800
2019/08/23 1,228 1,233 1,215 1,223 155,600
2019/08/22 1,228 1,229 1,203 1,212 107,500
2019/08/21 1,199 1,217 1,185 1,213 178,500
2019/08/20 1,187 1,210 1,172 1,209 252,200
2019/08/19 1,180 1,182 1,163 1,171 94,100
2019/08/16 1,127 1,169 1,126 1,157 258,900
2019/08/15 1,118 1,118 1,094 1,116 185,900
2019/08/14 1,128 1,143 1,126 1,141 256,900
2019/08/13 1,108 1,123 1,090 1,108 232,600
2019/08/09 1,114 1,118 1,104 1,114 164,800
2019/08/08 1,105 1,112 1,091 1,106 172,400
2019/08/07 1,110 1,111 1,095 1,097 183,600
2019/08/06 1,088 1,114 1,077 1,113 184,600
2019/08/05 1,119 1,127 1,105 1,123 171,400
2019/08/02 1,139 1,145 1,123 1,135 209,000
2019/08/01 1,148 1,158 1,138 1,158 108,700
2019/07/31 1,139 1,155 1,133 1,151 112,500
2019/07/30 1,156 1,156 1,139 1,152 228,600
2019/07/29 1,183 1,183 1,154 1,160 186,700
2019/07/26 1,187 1,194 1,173 1,183 249,200
2019/07/25 1,179 1,188 1,168 1,179 278,100
2019/07/24 1,144 1,175 1,144 1,171 259,200
2019/07/23 1,133 1,150 1,132 1,138 187,200
2019/07/22 1,143 1,158 1,130 1,136 179,200
2019/07/19 1,127 1,148 1,117 1,142 223,800
2019/07/18 1,155 1,155 1,125 1,129 245,800
2019/07/17 1,123 1,154 1,115 1,144 316,600
2019/07/16 1,151 1,151 1,119 1,129 271,600
2019/07/12 1,137 1,155 1,130 1,141 317,500
2019/07/11 1,131 1,150 1,117 1,150 440,700
2019/07/10 1,068 1,120 1,067 1,103 539,600
2019/07/09 1,051 1,084 1,048 1,073 452,400
2019/07/08 1,040 1,097 1,038 1,065 803,900
2019/07/05 1,005 1,032 1,004 1,021 409,700
2019/07/04 992 1,002 991 992 152,600
2019/07/03 981 992 977 989 163,500
2019/07/02 991 997 985 986 278,200
2019/07/01 987 996 987 992 226,400
2019/06/28 963 973 957 972 99,000
2019/06/27 961 969 960 967 99,500
2019/06/26 974 974 957 958 134,300
2019/06/25 983 988 980 982 147,000
2019/06/24 980 983 972 980 178,600
2019/06/21 942 972 939 972 334,900
2019/06/20 939 945 928 941 119,600
2019/06/19 911 932 911 932 131,200
2019/06/18 908 910 896 904 117,700
2019/06/17 908 913 906 909 55,400
2019/06/14 906 911 904 905 115,400
2019/06/13 917 925 910 915 124,500
2019/06/12 931 934 924 926 113,800
2019/06/11 918 932 907 931 209,900
2019/06/10 919 927 916 922 88,000
2019/06/07 904 912 901 912 82,800
2019/06/06 895 916 892 904 148,600
2019/06/05 894 900 887 895 122,300
2019/06/04 885 885 868 881 118,500
2019/06/03 875 883 873 876 89,100
2019/05/31 901 906 888 890 223,900
2019/05/30 902 912 899 912 89,100
2019/05/29 910 912 896 911 147,400
2019/05/28 917 919 909 919 170,600
2019/05/27 898 910 896 908 165,600
2019/05/24 854 894 851 891 209,500
2019/05/23 869 871 856 858 136,500
2019/05/22 868 876 863 875 126,000
2019/05/21 863 868 854 862 133,400
2019/05/20 871 877 860 866 178,500
2019/05/17 867 878 863 869 183,000
2019/05/16 854 855 840 854 234,800
2019/05/15 859 861 843 853 256,700
2019/05/14 834 851 821 849 156,100
2019/05/13 849 860 843 849 178,700
2019/05/10 851 870 850 856 311,100
2019/05/09 886 888 855 857 367,900
2019/05/08 891 893 879 882 198,800
2019/05/07 922 927 899 905 271,500
2019/04/26 920 923 911 922 114,100
2019/04/25 919 929 915 924 156,100
2019/04/24 935 941 924 924 198,900
2019/04/23 945 958 937 942 164,600
2019/04/22 940 959 938 954 190,200
2019/04/19 942 948 936 937 88,600
2019/04/18 949 950 934 938 178,200
2019/04/17 956 960 952 955 149,900
2019/04/16 955 967 949 960 195,200
2019/04/15 938 956 937 956 457,800
2019/04/12 944 947 925 930 330,600
2019/04/11 938 949 935 941 292,500
2019/04/10 942 944 931 938 238,500
2019/04/09 959 964 944 946 367,300
2019/04/08 969 988 944 964 492,700
2019/04/05 1,001 1,016 994 999 217,500
2019/04/04 1,003 1,013 999 1,007 158,100
2019/04/03 999 1,004 991 1,000 271,400
2019/04/02 1,011 1,024 1,009 1,014 148,500
2019/04/01 1,004 1,015 1,003 1,006 181,500
2019/03/29 999 1,007 994 1,001 147,300
2019/03/28 1,007 1,012 996 996 181,400
2019/03/27 1,030 1,035 1,015 1,028 97,900
2019/03/26 1,009 1,034 1,009 1,025 273,200
2019/03/25 1,015 1,018 999 1,005 222,000
2019/03/22 1,032 1,040 1,026 1,030 135,400
2019/03/20 1,041 1,044 1,029 1,039 142,600
2019/03/19 1,028 1,036 1,016 1,034 140,900
2019/03/18 1,008 1,019 1,002 1,019 89,200
2019/03/15 993 1,004 992 1,003 190,500
2019/03/14 1,014 1,025 995 996 107,300
2019/03/13 1,000 1,007 993 1,006 164,000
2019/03/12 997 1,010 995 1,000 161,800
2019/03/11 984 995 979 993 106,800
2019/03/08 988 995 983 984 172,700
2019/03/07 1,016 1,017 996 998 130,200
2019/03/06 1,032 1,032 1,012 1,026 132,600
2019/03/05 1,040 1,051 1,033 1,034 138,400
2019/03/04 1,037 1,041 1,025 1,038 108,200
2019/03/01 1,019 1,035 1,019 1,026 96,400
2019/02/28 1,030 1,031 1,013 1,020 148,700
2019/02/27 1,043 1,049 1,030 1,031 125,700
2019/02/26 1,036 1,039 1,025 1,032 131,600
2019/02/25 1,040 1,046 1,028 1,038 131,000
2019/02/22 1,045 1,046 1,028 1,029 106,200
2019/02/21 1,045 1,059 1,045 1,055 202,000
2019/02/20 1,047 1,057 1,044 1,050 233,700
2019/02/19 1,046 1,048 1,025 1,038 200,600
2019/02/18 1,077 1,077 1,050 1,050 284,600
2019/02/15 1,070 1,081 1,061 1,065 293,500
2019/02/14 1,075 1,086 1,071 1,074 373,200
2019/02/13 1,058 1,068 1,047 1,054 155,800
2019/02/12 1,040 1,056 1,039 1,052 143,100
2019/02/08 1,061 1,064 1,048 1,054 220,100
2019/02/07 1,071 1,082 1,064 1,081 222,000
2019/02/06 1,050 1,089 1,043 1,071 389,200
2019/02/05 1,023 1,026 1,010 1,016 182,100
2019/02/04 1,015 1,026 1,013 1,017 148,500
2019/02/01 1,020 1,020 1,004 1,009 152,200
2019/01/31 1,005 1,025 1,005 1,020 268,500
2019/01/30 1,009 1,013 996 996 238,900
2019/01/29 996 1,007 993 1,005 189,900
2019/01/28 1,000 1,009 995 1,000 95,800
2019/01/25 1,000 1,016 997 1,003 255,000
2019/01/24 976 990 974 985 136,500
2019/01/23 959 989 959 976 217,800
2019/01/22 967 978 957 967 173,700
2019/01/21 962 982 960 967 207,800
2019/01/18 941 956 927 939 319,600
2019/01/17 940 957 940 946 271,400
2019/01/16 957 972 943 966 202,200
2019/01/15 972 984 952 955 399,000
2019/01/11 995 995 960 981 713,900
2019/01/10 903 966 900 930 522,900
2019/01/09 915 921 898 901 241,400
2019/01/08 900 912 888 911 269,600
2019/01/07 863 896 862 887 259,900
2019/01/04 827 836 824 833 245,000

このページの先頭へ