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
2026/03/11 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