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
2020/12/30 1,194 1,199 1,176 1,182 150,700
2020/12/29 1,180 1,202 1,172 1,202 145,000
2020/12/28 1,172 1,183 1,164 1,176 150,300
2020/12/25 1,201 1,204 1,174 1,175 93,700
2020/12/24 1,196 1,208 1,183 1,197 122,500
2020/12/23 1,195 1,195 1,174 1,180 107,400
2020/12/22 1,200 1,200 1,169 1,174 131,100
2020/12/21 1,195 1,202 1,177 1,201 126,500
2020/12/18 1,210 1,224 1,185 1,195 166,100
2020/12/17 1,217 1,228 1,202 1,202 122,700
2020/12/16 1,220 1,229 1,206 1,214 99,000
2020/12/15 1,220 1,230 1,200 1,204 263,700
2020/12/14 1,217 1,232 1,211 1,220 141,100
2020/12/11 1,227 1,238 1,221 1,225 142,100
2020/12/10 1,232 1,246 1,225 1,226 188,600
2020/12/09 1,230 1,240 1,203 1,223 188,500
2020/12/08 1,192 1,213 1,192 1,205 140,000
2020/12/07 1,200 1,209 1,192 1,197 212,100
2020/12/04 1,225 1,229 1,188 1,194 242,300
2020/12/03 1,177 1,210 1,164 1,206 303,700
2020/12/02 1,185 1,185 1,141 1,158 155,500
2020/12/01 1,192 1,192 1,155 1,155 222,500
2020/11/30 1,197 1,222 1,161 1,163 523,900
2020/11/27 1,126 1,187 1,120 1,185 992,400
2020/11/26 1,095 1,117 1,091 1,115 643,100
2020/11/25 1,138 1,148 1,099 1,101 304,600
2020/11/24 1,109 1,131 1,108 1,120 382,700
2020/11/20 1,070 1,095 1,067 1,092 254,800
2020/11/19 1,075 1,080 1,064 1,070 176,600
2020/11/18 1,082 1,095 1,073 1,075 116,600
2020/11/17 1,108 1,108 1,083 1,089 185,000
2020/11/16 1,108 1,109 1,091 1,098 222,500
2020/11/13 1,091 1,100 1,076 1,089 237,000
2020/11/12 1,147 1,147 1,095 1,098 308,700
2020/11/11 1,153 1,160 1,131 1,157 226,100
2020/11/10 1,136 1,153 1,116 1,131 285,400
2020/11/09 1,115 1,123 1,105 1,106 210,100
2020/11/06 1,093 1,117 1,086 1,100 295,400
2020/11/05 1,081 1,114 1,062 1,110 306,100
2020/11/04 1,066 1,082 1,053 1,080 155,800
2020/11/02 1,048 1,068 1,045 1,051 165,000
2020/10/30 1,062 1,067 1,038 1,044 279,100
2020/10/29 1,076 1,076 1,051 1,061 122,500
2020/10/28 1,085 1,093 1,072 1,084 140,400
2020/10/27 1,077 1,083 1,060 1,081 147,000
2020/10/26 1,121 1,123 1,091 1,094 176,200
2020/10/23 1,105 1,130 1,101 1,130 282,300
2020/10/22 1,092 1,100 1,081 1,097 182,000
2020/10/21 1,092 1,105 1,077 1,092 240,900
2020/10/20 1,064 1,096 1,059 1,091 258,900
2020/10/19 1,054 1,075 1,050 1,072 249,100
2020/10/16 1,028 1,054 1,020 1,048 283,900
2020/10/15 1,047 1,059 1,036 1,058 217,100
2020/10/14 1,060 1,063 1,044 1,047 345,700
2020/10/13 1,082 1,083 1,039 1,060 295,500
2020/10/12 1,093 1,093 1,061 1,079 294,300
2020/10/09 1,114 1,122 1,071 1,081 588,100
2020/10/08 1,116 1,145 1,101 1,109 678,800
2020/10/07 1,091 1,134 1,063 1,112 896,100
2020/10/06 1,074 1,134 1,061 1,108 2,029,800
2020/10/05 949 984 943 984 308,400
2020/10/02 982 994 927 938 347,800
2020/09/30 984 996 977 978 255,800
2020/09/29 988 1,000 973 987 221,100
2020/09/28 968 987 960 987 253,800
2020/09/25 950 965 948 965 202,300
2020/09/24 941 945 919 924 309,300
2020/09/23 965 969 942 951 366,800
2020/09/18 977 996 970 984 298,300
2020/09/17 974 982 958 962 200,400
2020/09/16 1,000 1,000 979 987 116,200
2020/09/15 995 999 968 997 206,700
2020/09/14 1,005 1,007 986 998 273,600
2020/09/11 1,006 1,012 997 1,004 119,200
2020/09/10 994 1,003 985 1,000 150,600
2020/09/09 1,000 1,009 996 1,002 198,500
2020/09/08 991 1,017 989 1,015 140,600
2020/09/07 964 987 961 976 98,100
2020/09/04 945 977 945 967 169,000
2020/09/03 964 974 951 953 165,900
2020/09/02 958 958 938 942 133,000
2020/09/01 926 963 917 957 230,300
2020/08/31 925 947 925 930 137,600
2020/08/28 929 954 909 922 177,600
2020/08/27 940 945 928 934 92,200
2020/08/26 937 945 920 945 90,200
2020/08/25 957 959 934 940 92,500
2020/08/24 942 952 939 942 148,500
2020/08/21 923 945 923 944 72,700
2020/08/20 944 955 923 923 219,900
2020/08/19 933 945 929 944 82,500
2020/08/18 939 948 928 939 187,800
2020/08/17 937 950 925 939 264,000
2020/08/14 975 975 948 948 199,300
2020/08/13 961 969 950 960 235,100
2020/08/12 939 954 924 951 448,200
2020/08/11 891 917 886 913 269,900
2020/08/07 869 893 869 873 338,100
2020/08/06 845 861 838 854 443,300
2020/08/05 871 872 841 863 457,800
2020/08/04 852 870 852 869 190,500
2020/08/03 833 844 833 841 194,800
2020/07/31 854 859 817 817 306,800
2020/07/30 888 888 858 874 371,400
2020/07/29 876 896 868 894 470,700
2020/07/28 875 887 864 872 260,200
2020/07/27 840 879 836 877 504,600
2020/07/22 821 856 819 836 347,000
2020/07/21 837 838 806 812 554,400
2020/07/20 856 856 822 845 326,100
2020/07/17 878 882 856 862 181,600
2020/07/16 910 915 872 875 303,000
2020/07/15 894 907 880 904 329,600
2020/07/14 892 896 870 892 203,900
2020/07/13 909 914 876 893 419,800
2020/07/10 889 904 880 891 411,000
2020/07/09 891 892 853 884 666,100
2020/07/08 902 907 874 894 714,500
2020/07/07 951 968 895 913 1,700,900
2020/07/06 1,120 1,158 1,116 1,158 209,900
2020/07/03 1,134 1,147 1,095 1,110 202,200
2020/07/02 1,145 1,149 1,116 1,122 179,800
2020/07/01 1,142 1,148 1,114 1,123 149,600
2020/06/30 1,139 1,157 1,131 1,137 191,700
2020/06/29 1,137 1,137 1,097 1,109 155,200
2020/06/26 1,136 1,156 1,136 1,142 88,100
2020/06/25 1,142 1,154 1,128 1,135 160,500
2020/06/24 1,162 1,171 1,147 1,151 175,800
2020/06/23 1,146 1,179 1,146 1,163 176,600
2020/06/22 1,143 1,143 1,115 1,128 125,800
2020/06/19 1,117 1,143 1,113 1,143 243,700
2020/06/18 1,090 1,109 1,071 1,109 160,000
2020/06/17 1,107 1,114 1,070 1,091 207,000
2020/06/16 1,098 1,117 1,084 1,110 256,900
2020/06/15 1,120 1,123 1,067 1,068 294,300
2020/06/12 1,080 1,127 1,071 1,124 267,700
2020/06/11 1,134 1,148 1,095 1,103 251,100
2020/06/10 1,170 1,176 1,129 1,134 322,900
2020/06/09 1,160 1,177 1,154 1,170 200,800
2020/06/08 1,123 1,142 1,119 1,142 105,900
2020/06/05 1,091 1,105 1,079 1,105 113,200
2020/06/04 1,095 1,095 1,057 1,092 203,100
2020/06/03 1,110 1,115 1,071 1,079 160,700
2020/06/02 1,080 1,098 1,079 1,092 99,700
2020/06/01 1,080 1,080 1,060 1,070 126,400
2020/05/29 1,072 1,094 1,069 1,071 181,500
2020/05/28 1,083 1,090 1,055 1,072 148,900
2020/05/27 1,057 1,061 1,041 1,056 94,300
2020/05/26 1,050 1,061 1,038 1,059 77,600
2020/05/25 1,020 1,035 1,009 1,034 106,400
2020/05/22 1,026 1,032 1,011 1,012 73,600
2020/05/21 1,010 1,027 1,002 1,027 97,900
2020/05/20 981 999 976 998 84,200
2020/05/19 1,007 1,014 976 981 157,800
2020/05/18 960 979 951 975 83,900
2020/05/15 938 960 926 960 164,200
2020/05/14 983 986 933 935 272,500
2020/05/13 1,006 1,065 996 1,000 228,600
2020/05/12 1,021 1,032 1,001 1,028 176,900
2020/05/11 1,019 1,025 1,006 1,017 212,700
2020/05/08 1,016 1,025 1,009 1,018 125,500
2020/05/07 1,014 1,025 998 1,016 111,100
2020/05/01 1,050 1,056 1,008 1,010 95,500
2020/04/30 1,047 1,064 1,040 1,056 109,800
2020/04/28 997 1,017 985 1,017 133,200
2020/04/27 1,004 1,007 985 994 176,500
2020/04/24 1,005 1,007 991 1,001 89,800
2020/04/23 988 1,010 988 998 156,200
2020/04/22 986 988 963 985 127,100
2020/04/21 993 1,011 988 997 130,300
2020/04/20 984 1,013 983 1,005 72,000
2020/04/17 990 1,007 980 993 171,400
2020/04/16 974 1,003 971 1,002 146,800
2020/04/15 1,007 1,007 972 981 252,600
2020/04/14 1,000 1,014 973 1,010 231,900
2020/04/13 1,030 1,042 992 994 224,800
2020/04/10 1,045 1,052 1,006 1,039 168,500
2020/04/09 1,030 1,054 1,018 1,046 229,200
2020/04/08 1,017 1,042 995 1,031 421,900
2020/04/07 933 1,015 933 1,006 783,800
2020/04/06 830 892 815 880 242,600
2020/04/03 864 875 826 830 122,900
2020/04/02 880 900 862 864 146,300
2020/04/01 905 924 893 907 204,600
2020/03/31 965 972 925 931 153,000
2020/03/30 957 974 925 969 157,800
2020/03/27 964 982 937 966 255,600
2020/03/26 941 948 911 914 233,900
2020/03/25 1,000 1,000 926 956 320,300
2020/03/24 856 908 853 887 252,500
2020/03/23 792 831 782 826 404,100
2020/03/19 860 881 804 807 335,600
2020/03/18 911 934 879 883 284,800
2020/03/17 863 925 847 902 275,400
2020/03/16 916 947 877 896 262,300
2020/03/13 900 924 834 856 660,000
2020/03/12 992 1,007 954 963 187,500
2020/03/11 1,067 1,078 1,025 1,025 131,200
2020/03/10 1,001 1,076 985 1,067 208,300
2020/03/09 1,088 1,098 1,040 1,045 178,800
2020/03/06 1,152 1,167 1,120 1,124 214,000
2020/03/05 1,164 1,187 1,156 1,169 144,100
2020/03/04 1,144 1,180 1,139 1,164 184,100
2020/03/03 1,238 1,244 1,174 1,174 152,600
2020/03/02 1,132 1,222 1,132 1,205 218,800
2020/02/28 1,196 1,199 1,155 1,162 308,600
2020/02/27 1,273 1,279 1,225 1,235 243,500
2020/02/26 1,286 1,293 1,267 1,288 175,400
2020/02/25 1,273 1,326 1,266 1,310 234,300
2020/02/21 1,357 1,376 1,357 1,363 91,300
2020/02/20 1,382 1,394 1,358 1,358 70,500
2020/02/19 1,350 1,369 1,350 1,367 82,700
2020/02/18 1,351 1,351 1,331 1,339 72,300
2020/02/17 1,374 1,374 1,347 1,351 70,900
2020/02/14 1,384 1,384 1,355 1,373 137,900
2020/02/13 1,383 1,403 1,379 1,401 93,600
2020/02/12 1,401 1,409 1,386 1,392 54,400
2020/02/10 1,423 1,430 1,401 1,408 113,300
2020/02/07 1,436 1,454 1,429 1,444 90,800
2020/02/06 1,422 1,442 1,417 1,432 120,900
2020/02/05 1,400 1,418 1,389 1,403 143,100
2020/02/04 1,371 1,382 1,356 1,372 125,100
2020/02/03 1,400 1,400 1,371 1,371 203,900
2020/01/31 1,417 1,437 1,413 1,421 163,300
2020/01/30 1,455 1,458 1,422 1,431 133,300
2020/01/29 1,453 1,471 1,451 1,458 110,700
2020/01/28 1,453 1,457 1,437 1,450 129,700
2020/01/27 1,463 1,476 1,456 1,465 113,700
2020/01/24 1,497 1,497 1,475 1,488 108,300
2020/01/23 1,500 1,512 1,488 1,492 142,500
2020/01/22 1,510 1,525 1,496 1,507 135,300
2020/01/21 1,515 1,538 1,505 1,523 160,700
2020/01/20 1,511 1,530 1,503 1,511 182,200
2020/01/17 1,474 1,520 1,470 1,510 311,400
2020/01/16 1,444 1,474 1,441 1,463 432,500
2020/01/15 1,407 1,415 1,390 1,398 233,100
2020/01/14 1,462 1,462 1,394 1,420 528,600
2020/01/10 1,539 1,572 1,453 1,475 488,400
2020/01/09 1,504 1,523 1,501 1,505 230,000
2020/01/08 1,464 1,493 1,448 1,484 324,300
2020/01/07 1,463 1,481 1,463 1,467 165,300
2020/01/06 1,453 1,478 1,446 1,451 245,400

このページの先頭へ