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
2023/12/29 2,305 2,325 2,276 2,293 10,000
2023/12/28 2,311 2,359 2,289 2,343 11,200
2023/12/27 2,290 2,385 2,290 2,343 40,600
2023/12/26 2,287 2,365 2,234 2,278 30,800
2023/12/25 2,350 2,361 2,238 2,240 42,400
2023/12/22 2,449 2,449 2,362 2,370 17,400
2023/12/21 2,436 2,499 2,410 2,449 19,900
2023/12/20 2,477 2,633 2,465 2,574 55,300
2023/12/19 2,360 2,391 2,312 2,377 9,400
2023/12/18 2,446 2,446 2,320 2,355 6,700
2023/12/15 2,320 2,488 2,302 2,446 18,200
2023/12/14 2,271 2,350 2,271 2,327 10,000
2023/12/13 2,259 2,369 2,247 2,320 9,000
2023/12/12 2,322 2,322 2,268 2,280 11,400
2023/12/11 2,363 2,387 2,268 2,275 19,000
2023/12/08 2,392 2,431 2,385 2,387 14,300
2023/12/07 2,440 2,490 2,393 2,421 10,800
2023/12/06 2,400 2,548 2,384 2,453 42,400
2023/12/05 2,431 2,500 2,398 2,420 10,300
2023/12/04 2,397 2,471 2,370 2,431 11,700
2023/12/01 2,481 2,481 2,371 2,398 11,200
2023/11/30 2,443 2,516 2,402 2,480 8,900
2023/11/29 2,533 2,572 2,480 2,493 9,200
2023/11/28 2,529 2,619 2,480 2,533 28,100
2023/11/27 2,664 2,732 2,544 2,564 21,300
2023/11/24 2,690 2,732 2,611 2,664 14,400
2023/11/22 2,682 2,695 2,595 2,640 14,100
2023/11/21 2,652 2,694 2,587 2,693 20,800
2023/11/20 2,579 2,684 2,549 2,647 38,000
2023/11/17 2,450 2,540 2,403 2,529 16,500
2023/11/16 2,550 2,550 2,431 2,500 13,900
2023/11/15 2,335 2,543 2,321 2,505 104,300
2023/11/14 2,288 2,288 2,196 2,235 41,900
2023/11/13 2,272 2,321 2,233 2,288 17,000
2023/11/10 2,238 2,277 2,193 2,240 22,200
2023/11/09 2,198 2,255 2,148 2,254 10,200
2023/11/08 2,199 2,205 2,141 2,172 6,000
2023/11/07 2,200 2,212 2,130 2,199 13,000
2023/11/06 2,145 2,220 2,117 2,220 22,000
2023/11/02 2,099 2,145 2,075 2,134 23,900
2023/11/01 2,135 2,153 2,056 2,079 13,700
2023/10/31 2,046 2,124 2,011 2,085 15,300
2023/10/30 2,053 2,113 2,046 2,061 17,000
2023/10/27 2,100 2,132 2,070 2,099 13,200
2023/10/26 2,058 2,134 2,023 2,110 50,500
2023/10/25 2,158 2,201 2,095 2,108 30,000
2023/10/24 2,090 2,180 2,048 2,180 42,900
2023/10/23 2,067 2,121 2,036 2,070 29,500
2023/10/20 2,210 2,210 2,056 2,109 48,000
2023/10/19 2,246 2,246 2,143 2,160 67,500
2023/10/18 2,238 2,320 2,207 2,270 31,600
2023/10/17 2,225 2,331 2,225 2,233 31,300
2023/10/16 2,332 2,340 2,219 2,225 38,400
2023/10/13 2,550 2,550 2,370 2,382 73,600
2023/10/12 2,642 2,656 2,570 2,583 37,600
2023/10/11 2,656 2,690 2,601 2,601 13,200
2023/10/10 2,706 2,721 2,600 2,656 22,600
2023/10/06 2,660 2,720 2,641 2,656 8,600
2023/10/05 2,685 2,729 2,640 2,661 8,200
2023/10/04 2,691 2,783 2,670 2,670 11,200
2023/10/03 2,823 2,823 2,730 2,771 9,700
2023/10/02 2,873 2,900 2,808 2,855 12,100
2023/09/29 2,720 2,850 2,720 2,804 9,400
2023/09/28 2,766 2,792 2,707 2,716 3,800
2023/09/27 2,863 2,863 2,765 2,784 6,300
2023/09/26 2,856 2,899 2,818 2,863 3,300
2023/09/25 2,758 2,880 2,715 2,880 5,900
2023/09/22 2,614 2,948 2,586 2,770 20,600
2023/09/21 2,849 2,855 2,660 2,664 21,600
2023/09/20 2,900 2,928 2,808 2,864 7,600
2023/09/19 2,911 2,929 2,850 2,899 7,000
2023/09/15 2,880 2,950 2,840 2,939 9,100
2023/09/14 2,806 2,890 2,802 2,843 7,000
2023/09/13 2,896 2,896 2,750 2,852 20,100
2023/09/12 2,803 2,890 2,730 2,746 21,600
2023/09/11 2,980 2,989 2,753 2,753 42,300
2023/09/08 3,000 3,010 2,950 2,970 11,200
2023/09/07 3,140 3,140 3,000 3,015 22,700
2023/09/06 3,175 3,195 3,135 3,135 7,800
2023/09/05 3,135 3,280 3,060 3,175 26,800
2023/09/04 3,200 3,215 3,130 3,145 17,000
2023/09/01 3,310 3,310 3,185 3,190 17,600
2023/08/31 3,315 3,415 3,250 3,255 12,900
2023/08/30 3,220 3,395 3,200 3,300 33,800
2023/08/29 3,205 3,250 3,130 3,185 31,300
2023/08/28 3,285 3,285 3,185 3,205 6,400
2023/08/25 3,150 3,255 3,135 3,245 12,900
2023/08/24 3,295 3,305 3,170 3,185 17,100
2023/08/23 3,310 3,445 3,250 3,295 14,100
2023/08/22 3,405 3,475 3,305 3,310 25,500
2023/08/21 3,100 3,480 3,100 3,405 59,500
2023/08/18 2,919 3,170 2,919 3,130 73,600
2023/08/17 3,065 3,070 2,900 2,949 103,500
2023/08/16 3,265 3,275 2,994 3,065 203,200
2023/08/15 3,475 3,500 3,475 3,475 41,200
2023/08/14 4,355 4,410 4,140 4,175 54,300
2023/08/10 4,295 4,365 4,235 4,285 12,000
2023/08/09 4,435 4,435 4,300 4,335 12,300
2023/08/08 4,520 4,545 4,435 4,480 5,800
2023/08/07 4,430 4,545 4,410 4,515 7,600
2023/08/04 4,365 4,500 4,365 4,500 9,100
2023/08/03 4,345 4,410 4,210 4,390 17,400
2023/08/02 4,390 4,470 4,340 4,370 14,600
2023/08/01 4,440 4,500 4,380 4,400 17,700
2023/07/31 4,595 4,650 4,370 4,400 34,600
2023/07/28 4,655 4,780 4,445 4,525 34,900
2023/07/27 4,450 4,760 4,410 4,680 24,700
2023/07/26 4,660 4,660 4,440 4,450 32,000
2023/07/25 4,395 4,610 4,330 4,610 52,900
2023/07/24 4,350 4,470 4,180 4,395 54,900
2023/07/21 4,540 4,650 4,280 4,335 120,000
2023/07/20 4,440 4,820 4,400 4,680 202,100
2023/07/19 4,210 4,420 4,150 4,370 105,000
2023/07/18 4,480 4,500 4,140 4,165 132,200
2023/07/14 4,315 4,625 4,170 4,550 165,100
2023/07/13 4,670 4,675 4,350 4,385 133,500
2023/07/12 5,050 5,230 4,605 4,675 616,900
2023/07/11 4,725 4,850 4,530 4,630 128,300
2023/07/10 4,950 5,130 4,665 4,680 182,100
2023/07/07 4,920 5,170 4,865 4,935 156,400
2023/07/06 5,200 5,410 4,950 5,020 234,100
2023/07/05 5,600 5,880 5,380 5,500 493,900
2023/07/04 5,610 6,110 5,350 5,420 990,900
2023/07/03 6,410 6,550 5,810 5,810 657,300
2023/06/30 7,300 7,700 6,770 6,810 2,797,500
2023/06/29 7,000 7,300 5,750 6,700 1,028,400

このページの先頭へ