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
2026/06/12 1,565 1,572 1,551 1,566 192,900
2026/06/11 1,572 1,585 1,545 1,557 165,700
2026/06/10 1,568 1,572 1,543 1,571 247,700
2026/06/09 1,528 1,548 1,516 1,538 205,600
2026/06/08 1,545 1,554 1,509 1,526 240,400
2026/06/05 1,540 1,568 1,539 1,555 144,900
2026/06/04 1,531 1,554 1,523 1,535 269,800
2026/06/03 1,564 1,564 1,530 1,551 166,900
2026/06/02 1,537 1,568 1,503 1,554 354,600
2026/06/01 1,603 1,608 1,550 1,561 258,900
2026/05/29 1,635 1,643 1,608 1,608 498,800
2026/05/28 1,691 1,691 1,618 1,637 492,500
2026/05/27 1,630 1,658 1,618 1,651 772,100
2026/05/26 1,573 1,630 1,573 1,616 454,500
2026/05/25 1,599 1,603 1,554 1,575 381,300
2026/05/22 1,592 1,600 1,573 1,586 236,600
2026/05/21 1,577 1,601 1,568 1,595 256,500
2026/05/20 1,583 1,583 1,531 1,550 290,600
2026/05/19 1,566 1,595 1,549 1,567 283,600
2026/05/18 1,587 1,590 1,534 1,545 186,800
2026/05/15 1,575 1,589 1,570 1,583 210,500
2026/05/14 1,649 1,652 1,566 1,594 230,000
2026/05/13 1,638 1,674 1,627 1,667 160,400
2026/05/12 1,644 1,665 1,628 1,640 133,600
2026/05/11 1,641 1,649 1,631 1,636 161,600
2026/05/08 1,642 1,654 1,625 1,647 273,500
2026/05/07 1,636 1,657 1,625 1,629 268,300
2026/05/01 1,631 1,638 1,605 1,630 137,100
2026/04/30 1,629 1,642 1,611 1,632 246,800
2026/04/28 1,645 1,666 1,641 1,657 156,900
2026/04/27 1,640 1,664 1,629 1,647 338,300
2026/04/24 1,645 1,660 1,631 1,634 230,000
2026/04/23 1,664 1,675 1,645 1,662 217,200
2026/04/22 1,690 1,709 1,668 1,677 202,400
2026/04/21 1,699 1,714 1,677 1,694 175,800
2026/04/20 1,726 1,727 1,694 1,694 194,800
2026/04/17 1,725 1,740 1,705 1,715 192,900
2026/04/16 1,735 1,754 1,735 1,738 214,700
2026/04/15 1,745 1,750 1,724 1,728 136,600
2026/04/14 1,740 1,746 1,717 1,726 259,500
2026/04/13 1,731 1,762 1,720 1,732 283,500
2026/04/10 1,750 1,764 1,723 1,724 262,200
2026/04/09 1,742 1,779 1,717 1,722 357,600
2026/04/08 1,735 1,750 1,728 1,740 417,100
2026/04/07 1,670 1,715 1,666 1,695 335,800
2026/04/06 1,580 1,712 1,573 1,662 1,318,500
2026/04/03 1,576 1,591 1,573 1,583 201,600
2026/03/27 1,558 1,567 1,552 1,561 238,000
2026/03/26 1,561 1,568 1,535 1,554 225,000
2026/03/25 1,562 1,578 1,554 1,566 213,800
2026/03/24 1,523 1,541 1,523 1,540 239,500
2026/03/23 1,499 1,532 1,477 1,493 337,100
2026/03/19 1,619 1,631 1,532 1,532 1,127,700
2026/03/18 1,629 1,643 1,614 1,636 162,000
2026/03/17 1,623 1,638 1,608 1,608 204,500
2026/03/16 1,604 1,606 1,584 1,588 183,000
2026/03/13 1,547 1,593 1,547 1,582 269,300
2026/03/12 1,620 1,630 1,566 1,581 407,200
2026/03/11 1,666 1,682 1,651 1,660 243,200
2026/03/10 1,634 1,658 1,625 1,637 325,200
2026/03/09 1,551 1,598 1,543 1,594 414,900
2026/03/06 1,619 1,650 1,595 1,646 347,500
2026/03/05 1,560 1,626 1,559 1,608 524,900
2026/03/04 1,553 1,554 1,498 1,525 261,300
2026/03/03 1,601 1,606 1,569 1,570 223,000
2026/03/02 1,611 1,628 1,594 1,625 180,700
2026/02/27 1,645 1,654 1,616 1,650 229,500
2026/02/26 1,655 1,674 1,643 1,644 254,300
2026/02/25 1,607 1,634 1,593 1,634 314,600
2026/02/24 1,621 1,623 1,603 1,605 159,200
2026/02/20 1,643 1,645 1,622 1,632 111,400
2026/02/19 1,650 1,658 1,628 1,655 120,100
2026/02/18 1,625 1,649 1,617 1,649 150,800
2026/02/17 1,633 1,635 1,612 1,620 120,900
2026/02/16 1,675 1,675 1,626 1,648 169,500
2026/02/13 1,659 1,688 1,657 1,673 666,500
2026/02/12 1,635 1,656 1,629 1,645 208,000
2026/02/10 1,644 1,659 1,638 1,654 187,700
2026/02/09 1,617 1,648 1,606 1,625 186,700
2026/02/06 1,596 1,602 1,582 1,593 195,500
2026/02/05 1,602 1,624 1,599 1,612 206,100
2026/02/04 1,580 1,598 1,571 1,592 160,900
2026/02/03 1,550 1,584 1,547 1,583 187,100
2026/02/02 1,589 1,593 1,550 1,550 146,400
2026/01/30 1,580 1,581 1,560 1,571 248,100
2026/01/29 1,533 1,574 1,511 1,569 292,300
2026/01/28 1,570 1,571 1,546 1,550 358,800
2026/01/27 1,605 1,605 1,580 1,580 324,200
2026/01/26 1,630 1,635 1,605 1,623 230,000
2026/01/23 1,661 1,684 1,632 1,632 264,000
2026/01/22 1,655 1,676 1,653 1,661 207,200
2026/01/21 1,678 1,687 1,650 1,655 322,200
2026/01/20 1,737 1,746 1,704 1,704 279,900
2026/01/19 1,760 1,788 1,740 1,744 323,900
2026/01/16 1,790 1,797 1,718 1,725 453,800
2026/01/15 1,845 1,845 1,763 1,804 375,900
2026/01/14 1,905 1,943 1,788 1,805 706,400
2026/01/13 1,825 1,835 1,807 1,815 192,800
2026/01/09 1,813 1,825 1,781 1,787 180,900
2026/01/08 1,797 1,832 1,797 1,812 264,200
2026/01/07 1,756 1,812 1,745 1,800 303,900
2026/01/06 1,715 1,763 1,707 1,762 293,700
2026/01/05 1,736 1,748 1,692 1,705 228,700

このページの先頭へ