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
2025/06/13 2,587 2,589 2,560 2,572 110,300
2025/06/12 2,600 2,633 2,572 2,613 94,100
2025/06/11 2,617 2,633 2,601 2,601 93,800
2025/06/10 2,650 2,668 2,624 2,624 130,100
2025/06/09 2,709 2,717 2,650 2,665 193,800
2025/06/06 2,845 2,877 2,684 2,710 654,800
2025/06/05 2,476 2,482 2,457 2,467 73,400
2025/06/04 2,489 2,507 2,485 2,495 49,300
2025/06/03 2,508 2,512 2,492 2,497 64,100
2025/06/02 2,520 2,556 2,512 2,526 57,300
2025/05/30 2,507 2,552 2,502 2,534 78,600
2025/05/29 2,459 2,570 2,459 2,525 243,800
2025/05/28 2,492 2,531 2,480 2,509 325,100
2025/05/27 2,450 2,479 2,439 2,472 168,700
2025/05/26 2,436 2,461 2,433 2,454 109,700
2025/05/23 2,435 2,447 2,423 2,435 77,300
2025/05/22 2,395 2,417 2,383 2,417 75,800
2025/05/21 2,453 2,459 2,412 2,419 58,700
2025/05/20 2,478 2,480 2,430 2,431 81,500
2025/05/19 2,430 2,470 2,416 2,470 117,500
2025/05/16 2,440 2,448 2,405 2,435 72,700
2025/05/15 2,433 2,456 2,424 2,442 68,400
2025/05/14 2,471 2,471 2,427 2,449 80,500
2025/05/13 2,531 2,542 2,483 2,485 62,900
2025/05/12 2,506 2,574 2,505 2,535 153,000
2025/05/09 2,422 2,514 2,414 2,505 160,500
2025/05/08 2,420 2,420 2,396 2,415 95,100
2025/05/07 2,419 2,449 2,411 2,413 136,800
2025/05/02 2,414 2,432 2,395 2,401 111,300
2025/05/01 2,401 2,436 2,397 2,420 113,400
2025/04/30 2,405 2,413 2,380 2,400 73,900
2025/04/28 2,418 2,445 2,403 2,405 79,300
2025/04/25 2,416 2,451 2,411 2,415 59,300
2025/04/24 2,461 2,478 2,422 2,428 53,000
2025/04/23 2,456 2,488 2,440 2,461 79,300
2025/04/22 2,402 2,432 2,381 2,417 74,800
2025/04/21 2,390 2,402 2,381 2,399 51,300
2025/04/18 2,400 2,426 2,387 2,405 50,900
2025/04/17 2,365 2,399 2,365 2,396 66,800
2025/04/16 2,362 2,381 2,354 2,360 132,800
2025/04/15 2,389 2,399 2,362 2,362 71,000
2025/04/14 2,350 2,387 2,344 2,358 85,600
2025/04/11 2,287 2,335 2,247 2,324 88,100
2025/04/10 2,338 2,343 2,290 2,323 104,700
2025/04/09 2,199 2,206 2,157 2,188 181,300
2025/04/08 2,254 2,275 2,179 2,249 241,600
2025/04/07 2,097 2,177 2,010 2,120 314,100
2025/04/04 2,257 2,257 2,151 2,197 210,600
2025/04/03 2,240 2,288 2,230 2,284 101,900
2025/04/02 2,386 2,411 2,337 2,343 107,600
2025/04/01 2,445 2,451 2,382 2,382 129,700
2025/03/31 2,420 2,439 2,386 2,399 147,600
2025/03/28 2,489 2,495 2,463 2,469 89,200
2025/03/27 2,467 2,533 2,467 2,503 106,400
2025/03/26 2,460 2,477 2,427 2,477 122,100
2025/03/25 2,401 2,442 2,396 2,441 71,500
2025/03/24 2,404 2,409 2,367 2,398 76,200
2025/03/21 2,411 2,435 2,402 2,420 119,100
2025/03/19 2,411 2,438 2,408 2,412 63,200
2025/03/18 2,419 2,444 2,410 2,429 70,300
2025/03/17 2,400 2,424 2,400 2,410 56,100
2025/03/14 2,395 2,408 2,388 2,396 77,900
2025/03/13 2,399 2,418 2,378 2,391 61,700
2025/03/12 2,330 2,390 2,330 2,380 159,200
2025/03/11 2,326 2,350 2,299 2,350 95,900
2025/03/10 2,391 2,393 2,354 2,359 98,900
2025/03/07 2,391 2,394 2,341 2,394 93,000
2025/03/06 2,430 2,450 2,428 2,434 73,900
2025/03/05 2,433 2,468 2,425 2,425 86,700
2025/03/04 2,499 2,510 2,413 2,433 155,800
2025/03/03 2,460 2,498 2,434 2,493 103,000
2025/02/28 2,427 2,456 2,426 2,426 139,100
2025/02/27 2,400 2,431 2,390 2,422 83,700
2025/02/26 2,409 2,409 2,369 2,400 98,200
2025/02/25 2,396 2,435 2,392 2,409 170,400
2025/02/21 2,415 2,425 2,400 2,422 66,200
2025/02/20 2,445 2,445 2,392 2,416 80,300
2025/02/19 2,438 2,460 2,434 2,451 101,600
2025/02/18 2,457 2,465 2,439 2,447 48,200
2025/02/17 2,455 2,468 2,450 2,465 48,700
2025/02/14 2,494 2,494 2,439 2,459 135,100
2025/02/13 2,447 2,478 2,429 2,473 85,000
2025/02/12 2,412 2,428 2,396 2,425 99,400
2025/02/10 2,415 2,424 2,398 2,412 66,800
2025/02/07 2,416 2,435 2,403 2,415 49,700
2025/02/06 2,407 2,423 2,398 2,410 58,100
2025/02/05 2,380 2,411 2,380 2,398 87,300
2025/02/04 2,410 2,422 2,377 2,389 86,300
2025/02/03 2,396 2,400 2,370 2,381 97,800
2025/01/31 2,437 2,437 2,396 2,396 75,700
2025/01/30 2,408 2,438 2,405 2,422 69,400
2025/01/29 2,444 2,447 2,416 2,430 111,600
2025/01/28 2,410 2,442 2,406 2,424 74,800
2025/01/27 2,420 2,429 2,393 2,402 81,100
2025/01/24 2,380 2,449 2,380 2,396 173,600
2025/01/23 2,327 2,380 2,320 2,358 111,100
2025/01/22 2,336 2,351 2,308 2,327 119,300
2025/01/21 2,365 2,372 2,337 2,337 65,800
2025/01/20 2,345 2,363 2,333 2,360 92,200
2025/01/17 2,334 2,348 2,310 2,340 118,700
2025/01/16 2,390 2,396 2,328 2,334 112,400
2025/01/15 2,376 2,401 2,360 2,383 146,600
2025/01/14 2,452 2,455 2,321 2,360 250,700
2025/01/10 2,424 2,454 2,351 2,418 194,600
2025/01/09 2,397 2,432 2,387 2,428 95,800
2025/01/08 2,456 2,457 2,413 2,414 104,200
2025/01/07 2,443 2,485 2,440 2,466 136,400
2025/01/06 2,517 2,536 2,433 2,433 149,600

このページの先頭へ