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
2021/12/30 1,011 1,018 1,006 1,010 89,800
2021/12/29 1,007 1,020 1,006 1,016 116,400
2021/12/28 991 1,001 990 1,001 219,600
2021/12/27 987 995 977 992 253,300
2021/12/24 1,005 1,006 989 990 151,200
2021/12/23 983 1,007 983 1,000 160,600
2021/12/22 989 998 986 996 148,400
2021/12/21 984 990 980 987 249,900
2021/12/20 997 1,000 977 977 131,700
2021/12/17 994 1,004 989 999 206,400
2021/12/16 1,018 1,019 1,004 1,007 103,400
2021/12/15 995 1,001 992 998 109,600
2021/12/14 1,005 1,006 992 997 119,500
2021/12/13 1,040 1,041 1,003 1,006 188,500
2021/12/10 1,041 1,043 1,028 1,036 217,400
2021/12/09 1,030 1,040 1,026 1,036 129,100
2021/12/08 1,025 1,037 1,018 1,034 243,400
2021/12/07 1,004 1,024 997 1,024 253,800
2021/12/06 1,000 1,006 991 994 256,600
2021/12/03 970 996 970 996 328,900
2021/12/02 989 1,003 965 968 718,800
2021/12/01 976 989 952 986 433,500
2021/11/30 974 994 963 963 552,300
2021/11/29 969 976 950 951 856,100
2021/11/26 1,027 1,036 1,009 1,026 1,091,800
2021/11/25 1,047 1,051 1,030 1,030 389,700
2021/11/24 1,054 1,059 1,037 1,043 435,600
2021/11/22 1,047 1,063 1,042 1,059 251,500
2021/11/19 1,056 1,059 1,045 1,054 282,700
2021/11/18 1,062 1,064 1,050 1,061 271,000
2021/11/17 1,083 1,085 1,067 1,069 237,000
2021/11/16 1,088 1,097 1,083 1,084 156,900
2021/11/15 1,084 1,092 1,079 1,083 177,100
2021/11/12 1,082 1,095 1,071 1,079 289,500
2021/11/11 1,073 1,086 1,070 1,084 149,500
2021/11/10 1,089 1,093 1,075 1,078 179,600
2021/11/09 1,110 1,114 1,086 1,088 284,700
2021/11/08 1,110 1,116 1,101 1,113 165,800
2021/11/05 1,125 1,125 1,104 1,111 216,400
2021/11/04 1,119 1,130 1,116 1,120 235,800
2021/11/02 1,113 1,121 1,110 1,120 152,000
2021/11/01 1,110 1,119 1,099 1,117 226,300
2021/10/29 1,117 1,121 1,088 1,092 434,300
2021/10/28 1,110 1,130 1,108 1,122 173,200
2021/10/27 1,133 1,133 1,107 1,115 265,600
2021/10/26 1,138 1,141 1,130 1,135 115,800
2021/10/25 1,142 1,148 1,132 1,135 214,700
2021/10/22 1,151 1,162 1,146 1,158 159,400
2021/10/21 1,176 1,181 1,154 1,154 97,400
2021/10/20 1,158 1,171 1,156 1,169 108,100
2021/10/19 1,161 1,165 1,155 1,158 118,100
2021/10/18 1,171 1,176 1,158 1,162 98,900
2021/10/15 1,155 1,174 1,148 1,174 137,600
2021/10/14 1,153 1,153 1,137 1,148 198,800
2021/10/13 1,169 1,172 1,152 1,156 178,500
2021/10/12 1,182 1,189 1,172 1,175 200,800
2021/10/11 1,161 1,177 1,145 1,174 204,800
2021/10/08 1,173 1,185 1,157 1,157 222,200
2021/10/07 1,130 1,157 1,120 1,154 364,700
2021/10/06 1,152 1,173 1,115 1,116 728,300
2021/10/05 1,150 1,150 1,115 1,135 247,000
2021/10/04 1,193 1,200 1,152 1,158 174,000
2021/10/01 1,193 1,202 1,177 1,182 179,400
2021/09/30 1,188 1,214 1,188 1,206 105,600
2021/09/29 1,172 1,197 1,169 1,184 217,800
2021/09/28 1,195 1,195 1,172 1,178 129,800
2021/09/27 1,197 1,210 1,185 1,189 115,300
2021/09/24 1,183 1,193 1,167 1,186 168,400
2021/09/22 1,149 1,170 1,142 1,153 103,600
2021/09/21 1,153 1,154 1,133 1,145 245,000
2021/09/17 1,185 1,185 1,171 1,177 174,600
2021/09/16 1,211 1,226 1,191 1,192 191,700
2021/09/15 1,255 1,255 1,220 1,220 126,600
2021/09/14 1,228 1,258 1,227 1,258 117,700
2021/09/13 1,233 1,233 1,221 1,227 92,000
2021/09/10 1,208 1,235 1,208 1,235 102,900
2021/09/09 1,197 1,220 1,195 1,220 98,700
2021/09/08 1,172 1,198 1,170 1,198 127,400
2021/09/07 1,183 1,188 1,167 1,169 103,700
2021/09/06 1,172 1,197 1,164 1,183 91,900
2021/09/03 1,142 1,172 1,135 1,170 135,000
2021/09/02 1,169 1,169 1,125 1,131 244,100
2021/09/01 1,165 1,180 1,157 1,171 88,400
2021/08/31 1,175 1,175 1,152 1,164 94,100
2021/08/30 1,178 1,181 1,165 1,178 122,200
2021/08/27 1,176 1,176 1,152 1,166 58,300
2021/08/26 1,166 1,180 1,160 1,178 75,900
2021/08/25 1,165 1,173 1,156 1,171 82,300
2021/08/24 1,151 1,173 1,146 1,165 131,700
2021/08/23 1,127 1,143 1,124 1,137 59,100
2021/08/20 1,132 1,153 1,121 1,125 153,500
2021/08/19 1,112 1,136 1,105 1,120 135,900
2021/08/18 1,133 1,133 1,114 1,120 88,100
2021/08/17 1,146 1,161 1,135 1,139 118,800
2021/08/16 1,170 1,177 1,141 1,142 145,800
2021/08/13 1,196 1,196 1,169 1,170 68,100
2021/08/12 1,183 1,196 1,177 1,190 207,200
2021/08/11 1,146 1,188 1,145 1,166 240,700
2021/08/10 1,161 1,175 1,140 1,145 98,900
2021/08/06 1,160 1,164 1,148 1,151 104,800
2021/08/05 1,140 1,160 1,135 1,152 132,400
2021/08/04 1,143 1,154 1,130 1,138 356,100
2021/08/03 1,150 1,150 1,122 1,122 79,500
2021/08/02 1,146 1,162 1,138 1,154 87,200
2021/07/30 1,154 1,156 1,133 1,133 71,000
2021/07/29 1,145 1,165 1,135 1,154 70,200
2021/07/28 1,127 1,154 1,127 1,143 43,000
2021/07/27 1,135 1,137 1,126 1,134 100,300
2021/07/26 1,152 1,161 1,126 1,130 124,100
2021/07/21 1,161 1,165 1,117 1,128 242,500
2021/07/20 1,157 1,157 1,141 1,142 72,600
2021/07/19 1,178 1,180 1,158 1,158 83,000
2021/07/16 1,200 1,205 1,188 1,197 63,700
2021/07/15 1,234 1,248 1,206 1,210 138,700
2021/07/14 1,202 1,233 1,197 1,226 109,300
2021/07/13 1,212 1,230 1,201 1,202 174,400
2021/07/12 1,226 1,233 1,199 1,199 220,500
2021/07/09 1,187 1,210 1,181 1,208 292,600
2021/07/08 1,195 1,228 1,191 1,217 301,100
2021/07/07 1,200 1,215 1,162 1,202 330,800
2021/07/06 1,250 1,250 1,180 1,210 889,800
2021/07/05 1,120 1,152 1,110 1,146 207,000
2021/07/02 1,099 1,108 1,098 1,102 87,700
2021/07/01 1,081 1,088 1,069 1,083 117,300
2021/06/30 1,087 1,100 1,073 1,073 85,200
2021/06/29 1,072 1,087 1,069 1,087 87,500
2021/06/28 1,076 1,085 1,071 1,077 84,200
2021/06/25 1,080 1,080 1,067 1,067 59,700
2021/06/24 1,064 1,074 1,055 1,071 71,500
2021/06/23 1,090 1,097 1,067 1,073 202,600
2021/06/22 1,095 1,104 1,089 1,099 105,600
2021/06/21 1,063 1,075 1,053 1,070 75,300
2021/06/18 1,100 1,100 1,072 1,077 145,800
2021/06/17 1,103 1,107 1,094 1,094 48,900
2021/06/16 1,106 1,120 1,103 1,103 50,100
2021/06/15 1,104 1,113 1,085 1,106 136,000
2021/06/14 1,128 1,133 1,104 1,109 132,800
2021/06/11 1,140 1,144 1,126 1,130 171,800
2021/06/10 1,113 1,131 1,109 1,127 100,400
2021/06/09 1,101 1,126 1,101 1,112 75,400
2021/06/08 1,100 1,120 1,098 1,101 133,600
2021/06/07 1,087 1,106 1,086 1,090 110,300
2021/06/04 1,070 1,077 1,065 1,074 119,600
2021/06/03 1,049 1,071 1,049 1,058 148,600
2021/06/02 1,035 1,052 1,035 1,045 175,200
2021/06/01 1,031 1,046 1,030 1,044 117,800
2021/05/31 1,042 1,044 1,024 1,040 139,600
2021/05/28 1,052 1,064 1,046 1,060 123,500
2021/05/27 1,051 1,060 1,036 1,038 140,000
2021/05/26 1,083 1,092 1,045 1,050 346,900
2021/05/25 1,096 1,096 1,072 1,083 69,300
2021/05/24 1,081 1,101 1,076 1,094 79,200
2021/05/21 1,067 1,080 1,057 1,070 112,800
2021/05/20 1,052 1,077 1,052 1,069 207,300
2021/05/19 1,076 1,083 1,050 1,054 178,500
2021/05/18 1,080 1,091 1,074 1,085 145,400
2021/05/17 1,077 1,085 1,075 1,080 80,900
2021/05/14 1,086 1,091 1,045 1,051 183,200
2021/05/13 1,070 1,078 1,055 1,065 86,900
2021/05/12 1,083 1,086 1,067 1,078 85,900
2021/05/11 1,123 1,123 1,086 1,086 61,600
2021/05/10 1,117 1,127 1,117 1,123 30,800
2021/05/07 1,110 1,120 1,103 1,110 76,800
2021/05/06 1,081 1,106 1,081 1,096 120,900
2021/04/30 1,085 1,090 1,070 1,081 108,000
2021/04/28 1,078 1,097 1,078 1,092 63,800
2021/04/27 1,076 1,082 1,064 1,078 73,000
2021/04/26 1,081 1,085 1,072 1,077 65,100
2021/04/23 1,105 1,109 1,086 1,087 65,100
2021/04/22 1,101 1,110 1,099 1,106 46,100
2021/04/21 1,095 1,096 1,080 1,090 82,100
2021/04/20 1,107 1,117 1,098 1,101 48,500
2021/04/19 1,130 1,131 1,106 1,117 100,200
2021/04/16 1,143 1,145 1,133 1,137 42,000
2021/04/15 1,126 1,136 1,122 1,130 41,300
2021/04/14 1,112 1,126 1,105 1,123 94,500
2021/04/13 1,141 1,144 1,121 1,125 104,700
2021/04/12 1,114 1,145 1,103 1,143 137,700
2021/04/09 1,126 1,139 1,122 1,132 100,100
2021/04/08 1,154 1,165 1,125 1,125 106,900
2021/04/07 1,133 1,181 1,133 1,175 133,300
2021/04/06 1,161 1,181 1,132 1,139 182,900
2021/04/05 1,111 1,137 1,111 1,131 60,300
2021/04/02 1,136 1,137 1,112 1,115 35,700
2021/04/01 1,113 1,127 1,113 1,122 48,400
2021/03/31 1,136 1,150 1,118 1,118 106,600
2021/03/30 1,158 1,158 1,128 1,152 65,700
2021/03/29 1,182 1,182 1,135 1,154 134,100
2021/03/26 1,166 1,177 1,157 1,166 67,600
2021/03/25 1,133 1,156 1,128 1,148 61,400
2021/03/24 1,175 1,175 1,123 1,125 83,700
2021/03/23 1,157 1,184 1,153 1,155 98,000
2021/03/22 1,148 1,159 1,135 1,156 71,800
2021/03/19 1,145 1,152 1,128 1,149 115,000
2021/03/18 1,139 1,140 1,124 1,129 79,000
2021/03/17 1,127 1,150 1,120 1,140 109,900
2021/03/16 1,085 1,128 1,084 1,128 216,300
2021/03/15 1,103 1,105 1,075 1,080 141,700
2021/03/12 1,092 1,110 1,077 1,103 103,200
2021/03/11 1,096 1,114 1,083 1,093 121,400
2021/03/10 1,086 1,100 1,065 1,096 121,600
2021/03/09 1,053 1,069 1,049 1,058 203,000
2021/03/08 1,074 1,090 1,043 1,051 208,200
2021/03/05 1,072 1,072 1,029 1,055 107,000
2021/03/04 1,064 1,073 1,056 1,072 176,800
2021/03/03 1,055 1,057 1,030 1,050 195,800
2021/03/02 1,046 1,053 1,029 1,052 347,500
2021/03/01 1,010 1,042 1,006 1,041 284,900
2021/02/26 1,022 1,023 993 1,000 208,700
2021/02/25 1,022 1,039 1,008 1,030 145,300
2021/02/24 1,024 1,043 1,011 1,012 146,800
2021/02/22 1,016 1,040 1,016 1,027 87,800
2021/02/19 1,002 1,013 992 1,009 107,800
2021/02/18 1,032 1,034 1,010 1,011 89,300
2021/02/17 1,047 1,051 1,037 1,038 196,200
2021/02/16 1,063 1,065 1,047 1,047 79,300
2021/02/15 1,076 1,077 1,057 1,063 43,500
2021/02/12 1,059 1,069 1,055 1,066 100,000
2021/02/10 1,049 1,062 1,040 1,057 56,100
2021/02/09 1,073 1,080 1,044 1,046 107,200
2021/02/08 1,061 1,081 1,061 1,077 82,600
2021/02/05 1,077 1,077 1,057 1,057 116,400
2021/02/04 1,070 1,083 1,063 1,070 108,800
2021/02/03 1,077 1,087 1,067 1,083 341,800
2021/02/02 1,030 1,058 1,028 1,057 113,300
2021/02/01 1,046 1,048 1,028 1,036 177,900
2021/01/29 1,036 1,056 1,028 1,032 213,300
2021/01/28 1,020 1,033 1,013 1,027 137,200
2021/01/27 1,026 1,049 1,026 1,041 120,700
2021/01/26 1,032 1,063 1,024 1,027 388,200
2021/01/25 997 1,000 986 991 144,000
2021/01/22 1,007 1,015 998 998 124,800
2021/01/21 1,011 1,021 997 1,002 246,000
2021/01/20 1,002 1,018 995 996 315,700
2021/01/19 1,025 1,035 1,009 1,017 204,300
2021/01/18 1,037 1,040 1,016 1,025 143,400
2021/01/15 1,057 1,058 1,035 1,038 213,300
2021/01/14 1,091 1,116 1,062 1,065 301,300
2021/01/13 1,111 1,138 1,089 1,103 223,800
2021/01/12 1,097 1,127 1,084 1,095 333,400
2021/01/08 1,116 1,116 1,092 1,097 341,700
2021/01/07 1,139 1,142 1,106 1,115 224,800
2021/01/06 1,145 1,166 1,140 1,144 178,400
2021/01/05 1,184 1,192 1,141 1,143 182,800
2021/01/04 1,208 1,213 1,173 1,187 138,100

このページの先頭へ