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

Ｗ　ＴＯＫＹＯ(9159)の株価時系列情報

Ｗ　ＴＯＫＹＯ(9159)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 1,928 1,928 1,843 1,862 11,700
2026/06/11 1,920 1,920 1,876 1,888 6,000
2026/06/10 1,892 1,936 1,892 1,906 14,200
2026/06/09 1,920 1,965 1,900 1,909 63,600
2026/06/08 1,945 1,979 1,920 1,950 7,600
2026/06/05 1,910 2,032 1,910 1,985 16,400
2026/06/03 1,920 1,946 1,824 1,926 12,200
2026/06/02 2,055 2,055 1,920 1,930 29,100
2026/06/01 2,201 2,223 2,031 2,070 41,000
2026/05/29 2,025 2,080 2,004 2,037 8,700
2026/05/28 2,005 2,030 1,966 2,025 10,900
2026/05/27 2,014 2,024 1,951 1,991 14,800
2026/05/26 2,030 2,074 2,008 2,009 12,400
2026/05/25 2,084 2,133 1,975 2,018 16,000
2026/05/22 2,000 2,045 2,000 2,034 19,300
2026/05/21 2,012 2,050 1,990 2,008 27,300
2026/05/20 2,165 2,165 1,987 2,005 21,300
2026/05/19 2,140 2,230 2,133 2,137 20,900
2026/05/18 2,129 2,168 2,050 2,118 46,400
2026/05/15 1,960 1,970 1,931 1,949 8,600
2026/05/14 1,969 1,995 1,966 1,992 6,700
2026/05/13 1,971 2,010 1,951 1,972 7,000
2026/05/12 2,011 2,030 1,974 2,014 9,500
2026/05/11 2,023 2,037 2,001 2,011 13,700
2026/05/08 2,019 2,038 2,011 2,019 5,700
2026/05/07 2,084 2,084 2,006 2,029 7,700
2026/05/01 2,033 2,083 2,030 2,034 5,900
2026/04/30 2,045 2,069 2,000 2,041 15,400
2026/04/28 2,065 2,100 2,025 2,044 12,300
2026/04/27 2,102 2,105 2,020 2,066 16,600
2026/04/24 2,130 2,155 2,095 2,108 10,700
2026/04/23 2,270 2,270 2,128 2,129 27,400
2026/04/22 2,313 2,340 2,260 2,270 12,600
2026/04/21 2,372 2,373 2,268 2,363 18,700
2026/04/20 2,400 2,436 2,300 2,330 34,500
2026/04/17 2,277 2,391 2,222 2,350 44,400
2026/04/16 2,281 2,281 2,167 2,177 24,200
2026/04/15 2,151 2,255 2,151 2,253 30,800
2026/04/14 2,100 2,151 2,098 2,143 26,000
2026/04/13 2,024 2,078 1,988 2,073 30,400
2026/04/10 2,113 2,113 2,002 2,024 33,400
2026/04/09 2,089 2,138 2,068 2,083 23,200
2026/04/08 2,199 2,199 2,056 2,129 72,100
2026/04/07 2,200 2,350 2,098 2,109 161,500
2026/04/06 2,625 2,626 2,274 2,290 179,400
2026/04/03 2,690 2,878 2,455 2,673 613,800
2026/03/27 1,520 1,560 1,520 1,549 400
2026/03/26 1,520 1,520 1,520 1,520 100
2026/03/25 1,554 1,554 1,520 1,540 3,800
2026/03/24 1,485 1,528 1,485 1,526 3,200
2026/03/23 1,563 1,571 1,504 1,525 45,500
2026/03/19 1,557 1,599 1,557 1,595 2,100
2026/03/18 1,579 1,599 1,568 1,568 2,700
2026/03/17 1,583 1,676 1,575 1,575 7,500
2026/03/16 1,583 1,599 1,580 1,583 1,400
2026/03/13 1,572 1,600 1,570 1,583 1,400
2026/03/12 1,565 1,599 1,549 1,599 3,400
2026/03/11 1,567 1,600 1,567 1,580 2,400
2026/03/10 1,586 1,590 1,559 1,567 2,700
2026/03/09 1,509 1,579 1,503 1,579 18,600
2026/03/06 1,580 1,605 1,580 1,589 700
2026/03/05 1,580 1,581 1,551 1,581 1,500
2026/03/04 1,559 1,580 1,540 1,567 5,700
2026/03/03 1,599 1,605 1,566 1,581 7,100
2026/03/02 1,592 1,639 1,575 1,639 3,200
2026/02/27 1,591 1,600 1,587 1,593 4,100
2026/02/26 1,604 1,615 1,576 1,587 2,800
2026/02/25 1,598 1,615 1,590 1,615 2,700
2026/02/24 1,615 1,620 1,599 1,600 2,300
2026/02/20 1,617 1,627 1,602 1,602 2,000
2026/02/19 1,627 1,627 1,613 1,613 2,800
2026/02/18 1,612 1,633 1,611 1,633 1,900
2026/02/17 1,610 1,631 1,606 1,612 11,800
2026/02/16 1,720 1,723 1,651 1,678 2,700
2026/02/13 1,662 1,700 1,612 1,680 8,600
2026/02/12 1,760 1,760 1,701 1,701 2,400
2026/02/10 1,760 1,760 1,760 1,760 1,000
2026/02/09 1,711 1,740 1,700 1,740 1,500
2026/02/06 1,745 1,745 1,708 1,711 1,600
2026/02/05 1,749 1,749 1,710 1,745 2,600
2026/02/04 1,728 1,731 1,705 1,714 2,000
2026/02/03 1,740 1,777 1,724 1,740 1,500
2026/02/02 1,727 1,784 1,727 1,744 2,700
2026/01/30 1,740 1,755 1,721 1,733 3,800
2026/01/29 1,704 1,719 1,704 1,704 1,900
2026/01/28 1,680 1,717 1,680 1,717 700
2026/01/27 1,664 1,710 1,664 1,704 3,300
2026/01/26 1,718 1,718 1,674 1,674 1,500
2026/01/23 1,680 1,680 1,680 1,680 400
2026/01/22 1,697 1,713 1,681 1,682 2,500
2026/01/21 1,712 1,723 1,650 1,706 7,500
2026/01/20 1,762 1,762 1,733 1,733 1,300
2026/01/19 1,720 1,750 1,705 1,722 8,800
2026/01/16 1,696 1,753 1,680 1,701 4,500
2026/01/15 1,660 1,708 1,660 1,708 3,900
2026/01/14 1,655 1,705 1,655 1,659 3,500
2026/01/13 1,664 1,693 1,655 1,655 2,700
2026/01/09 1,643 1,663 1,643 1,663 200
2026/01/08 1,649 1,681 1,600 1,664 11,800
2026/01/07 1,656 1,680 1,643 1,659 4,200
2026/01/06 1,662 1,681 1,641 1,661 4,300
2026/01/05 1,700 1,709 1,660 1,662 2,000
2025/12/30 1,651 1,697 1,651 1,679 1,900
2025/12/29 1,652 1,690 1,652 1,657 2,700
2025/12/26 1,699 1,700 1,650 1,670 13,700
2025/12/25 1,683 1,715 1,681 1,715 8,100
2025/12/24 1,700 1,700 1,674 1,684 7,100
2025/12/23 1,702 1,702 1,660 1,682 34,700
2025/12/22 1,739 1,765 1,705 1,722 8,900
2025/12/19 1,748 1,759 1,738 1,739 4,200
2025/12/18 1,759 1,790 1,743 1,743 2,200
2025/12/17 1,788 1,789 1,759 1,759 1,100
2025/12/16 1,767 1,795 1,746 1,788 5,200
2025/12/15 1,777 1,779 1,770 1,770 800
2025/12/12 1,780 1,810 1,776 1,776 4,300
2025/12/11 1,775 1,798 1,755 1,788 1,800
2025/12/10 1,760 1,810 1,752 1,775 4,700
2025/12/09 1,778 1,805 1,751 1,761 3,800
2025/12/08 1,787 1,787 1,777 1,778 4,700
2025/12/05 1,780 1,810 1,776 1,798 2,200
2025/12/04 1,800 1,800 1,765 1,771 2,300
2025/12/03 1,765 1,811 1,751 1,763 8,000
2025/12/02 1,790 1,790 1,742 1,777 10,300
2025/12/01 1,847 1,884 1,790 1,796 10,200
2025/11/28 1,800 1,857 1,800 1,807 6,900
2025/11/27 1,790 1,829 1,785 1,800 4,600
2025/11/26 1,802 1,802 1,760 1,788 4,500
2025/11/25 1,783 1,825 1,756 1,824 10,800
2025/11/21 1,765 1,788 1,750 1,783 3,400
2025/11/20 1,800 1,819 1,751 1,768 16,400
2025/11/19 1,778 1,850 1,750 1,795 4,800
2025/11/18 1,840 1,840 1,731 1,778 13,700
2025/11/17 1,862 1,870 1,713 1,760 31,900
2025/11/14 2,041 2,110 2,000 2,032 11,200
2025/11/13 2,042 2,085 2,030 2,070 6,400
2025/11/12 2,016 2,056 2,016 2,056 1,600
2025/11/11 2,048 2,089 2,019 2,035 3,500
2025/11/10 2,010 2,047 1,945 2,047 8,700
2025/11/07 2,022 2,072 2,020 2,031 3,500
2025/11/06 2,035 2,056 2,033 2,033 1,700
2025/11/05 2,067 2,077 2,020 2,077 2,100
2025/11/04 2,099 2,150 2,099 2,113 900
2025/10/31 2,120 2,120 2,036 2,099 2,700
2025/10/30 2,059 2,099 2,009 2,099 1,700
2025/10/29 2,075 2,075 2,000 2,039 6,200
2025/10/28 2,162 2,171 2,085 2,091 4,200
2025/10/27 2,208 2,209 2,150 2,168 1,900
2025/10/24 2,181 2,208 2,164 2,208 1,600
2025/10/23 2,177 2,251 2,170 2,190 4,100
2025/10/22 2,179 2,219 2,143 2,219 3,900
2025/10/21 2,234 2,276 2,227 2,227 2,600
2025/10/20 2,100 2,195 2,034 2,195 6,800
2025/10/17 2,087 2,178 2,087 2,116 2,800
2025/10/16 2,132 2,163 2,091 2,110 4,600
2025/10/15 2,098 2,170 2,075 2,145 7,400
2025/10/14 2,013 2,055 1,989 2,048 10,900
2025/10/10 2,195 2,200 2,040 2,105 14,800
2025/10/09 2,234 2,241 2,185 2,225 5,700
2025/10/08 2,265 2,300 2,260 2,280 900
2025/10/07 2,283 2,348 2,252 2,274 4,800
2025/10/06 2,272 2,320 2,207 2,284 5,900
2025/10/03 2,187 2,272 2,175 2,272 11,200
2025/10/02 2,332 2,332 2,211 2,237 11,300
2025/10/01 2,324 2,371 2,200 2,332 18,900
2025/09/30 2,509 2,509 2,374 2,374 9,300
2025/09/29 2,568 2,569 2,513 2,513 5,300
2025/09/26 2,500 2,518 2,496 2,518 4,600
2025/09/25 2,455 2,525 2,455 2,496 5,600
2025/09/24 2,452 2,500 2,444 2,455 8,200
2025/09/22 2,433 2,490 2,410 2,452 4,100
2025/09/19 2,447 2,487 2,432 2,441 4,800
2025/09/18 2,541 2,541 2,422 2,447 6,000
2025/09/17 2,442 2,519 2,431 2,519 3,300
2025/09/16 2,489 2,491 2,415 2,453 6,500
2025/09/12 2,513 2,552 2,456 2,539 7,400
2025/09/11 2,608 2,608 2,541 2,547 4,700
2025/09/10 2,605 2,613 2,539 2,608 7,800
2025/09/09 2,650 2,698 2,605 2,605 7,300
2025/09/08 2,519 2,699 2,490 2,650 21,000
2025/09/05 2,554 2,618 2,550 2,555 11,100
2025/09/04 2,571 2,610 2,550 2,554 9,600
2025/09/03 2,690 2,706 2,586 2,648 17,400
2025/09/02 2,713 2,773 2,680 2,740 16,800
2025/09/01 2,750 2,800 2,633 2,713 26,900
2025/08/29 2,561 2,865 2,559 2,800 45,600
2025/08/28 2,451 2,585 2,423 2,535 20,900
2025/08/27 2,495 2,530 2,416 2,489 17,400
2025/08/26 2,556 2,569 2,401 2,475 51,000
2025/08/25 2,895 3,260 2,560 2,656 254,400
2025/08/22 2,845 2,845 2,845 2,845 21,500
2025/08/21 2,194 2,375 2,125 2,345 32,200
2025/08/20 1,996 2,200 1,996 2,194 18,600
2025/08/19 1,980 2,029 1,980 1,999 13,800
2025/08/18 1,901 2,005 1,901 1,977 10,000
2025/08/15 1,972 2,045 1,901 1,901 23,600
2025/08/14 1,885 1,950 1,885 1,926 6,900
2025/08/13 1,846 1,946 1,846 1,899 11,900
2025/08/12 1,825 1,875 1,825 1,846 4,300
2025/08/08 1,790 1,823 1,790 1,818 3,900
2025/08/07 1,808 1,825 1,771 1,815 5,900

このページの先頭へ