トーシンホールディングス(9444)の株価時系列情報
トーシンホールディングス(9444)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 |
---|---|---|---|---|---|
2020/12/30 | 560 | 560 | 555 | 557 | 8,400 |
2020/12/29 | 557 | 561 | 557 | 557 | 8,800 |
2020/12/28 | 559 | 560 | 556 | 560 | 7,100 |
2020/12/25 | 560 | 560 | 556 | 559 | 3,600 |
2020/12/24 | 552 | 559 | 552 | 559 | 3,300 |
2020/12/23 | 555 | 555 | 541 | 544 | 5,100 |
2020/12/22 | 560 | 560 | 549 | 549 | 7,400 |
2020/12/21 | 555 | 562 | 555 | 560 | 4,900 |
2020/12/18 | 552 | 561 | 550 | 550 | 9,500 |
2020/12/17 | 565 | 565 | 551 | 551 | 9,400 |
2020/12/16 | 575 | 575 | 565 | 567 | 20,300 |
2020/12/15 | 567 | 570 | 564 | 568 | 5,400 |
2020/12/14 | 574 | 574 | 562 | 569 | 7,000 |
2020/12/11 | 567 | 576 | 567 | 571 | 15,200 |
2020/12/10 | 567 | 567 | 560 | 566 | 8,100 |
2020/12/09 | 554 | 560 | 553 | 559 | 8,200 |
2020/12/08 | 547 | 554 | 547 | 554 | 3,500 |
2020/12/07 | 555 | 555 | 551 | 551 | 3,300 |
2020/12/04 | 558 | 558 | 553 | 553 | 4,500 |
2020/12/03 | 552 | 556 | 551 | 551 | 6,500 |
2020/12/02 | 548 | 549 | 541 | 548 | 4,400 |
2020/12/01 | 544 | 546 | 543 | 546 | 2,000 |
2020/11/30 | 540 | 545 | 538 | 544 | 10,600 |
2020/11/27 | 538 | 539 | 534 | 536 | 4,600 |
2020/11/26 | 538 | 540 | 538 | 538 | 2,900 |
2020/11/25 | 541 | 544 | 535 | 538 | 3,800 |
2020/11/24 | 540 | 540 | 537 | 537 | 1,600 |
2020/11/20 | 545 | 547 | 535 | 535 | 5,500 |
2020/11/19 | 537 | 544 | 537 | 542 | 5,900 |
2020/11/18 | 535 | 537 | 532 | 532 | 5,400 |
2020/11/17 | 538 | 538 | 535 | 535 | 1,400 |
2020/11/16 | 536 | 539 | 536 | 538 | 1,200 |
2020/11/13 | 538 | 539 | 536 | 536 | 1,700 |
2020/11/12 | 539 | 540 | 536 | 538 | 3,400 |
2020/11/11 | 537 | 539 | 536 | 539 | 3,200 |
2020/11/10 | 535 | 540 | 535 | 538 | 2,700 |
2020/11/09 | 533 | 538 | 532 | 535 | 4,900 |
2020/11/06 | 537 | 537 | 532 | 533 | 3,700 |
2020/11/05 | 532 | 538 | 532 | 537 | 4,500 |
2020/11/04 | 534 | 537 | 531 | 537 | 5,600 |
2020/11/02 | 531 | 532 | 530 | 531 | 6,500 |
2020/10/30 | 545 | 549 | 531 | 531 | 10,700 |
2020/10/29 | 546 | 552 | 535 | 535 | 41,200 |
2020/10/28 | 579 | 581 | 574 | 581 | 26,800 |
2020/10/27 | 581 | 582 | 579 | 581 | 8,300 |
2020/10/26 | 582 | 584 | 580 | 581 | 8,900 |
2020/10/23 | 577 | 581 | 576 | 580 | 8,500 |
2020/10/22 | 579 | 581 | 577 | 581 | 6,000 |
2020/10/21 | 580 | 585 | 579 | 579 | 6,000 |
2020/10/20 | 582 | 587 | 580 | 581 | 9,800 |
2020/10/19 | 584 | 590 | 584 | 586 | 7,300 |
2020/10/16 | 591 | 591 | 585 | 586 | 4,500 |
2020/10/15 | 592 | 595 | 588 | 588 | 4,400 |
2020/10/14 | 590 | 595 | 578 | 594 | 26,400 |
2020/10/13 | 602 | 602 | 595 | 596 | 13,500 |
2020/10/12 | 599 | 602 | 598 | 601 | 8,200 |
2020/10/09 | 597 | 599 | 594 | 597 | 8,400 |
2020/10/08 | 597 | 600 | 597 | 597 | 6,600 |
2020/10/07 | 593 | 600 | 593 | 597 | 7,200 |
2020/10/06 | 600 | 600 | 581 | 593 | 20,900 |
2020/10/05 | 609 | 609 | 599 | 600 | 9,700 |
2020/10/02 | 592 | 601 | 592 | 593 | 20,500 |
2020/09/30 | 588 | 598 | 587 | 592 | 24,800 |
2020/09/29 | 581 | 595 | 579 | 580 | 30,100 |
2020/09/28 | 560 | 578 | 560 | 577 | 20,900 |
2020/09/25 | 550 | 562 | 550 | 558 | 13,600 |
2020/09/24 | 553 | 553 | 546 | 548 | 11,600 |
2020/09/23 | 550 | 553 | 547 | 549 | 11,000 |
2020/09/18 | 548 | 554 | 546 | 550 | 9,100 |
2020/09/17 | 550 | 550 | 544 | 545 | 16,000 |
2020/09/16 | 553 | 569 | 542 | 547 | 52,700 |
2020/09/15 | 621 | 621 | 540 | 564 | 319,800 |
2020/09/14 | 520 | 524 | 520 | 521 | 1,700 |
2020/09/11 | 520 | 522 | 519 | 519 | 2,500 |
2020/09/10 | 520 | 522 | 520 | 521 | 1,600 |
2020/09/09 | 518 | 522 | 518 | 520 | 1,900 |
2020/09/08 | 522 | 523 | 519 | 519 | 3,000 |
2020/09/07 | 521 | 524 | 521 | 521 | 2,900 |
2020/09/04 | 522 | 522 | 519 | 520 | 3,300 |
2020/09/03 | 524 | 524 | 521 | 522 | 2,000 |
2020/09/02 | 520 | 523 | 520 | 520 | 900 |
2020/09/01 | 522 | 524 | 520 | 520 | 1,900 |
2020/08/31 | 523 | 523 | 516 | 519 | 3,300 |
2020/08/28 | 523 | 524 | 516 | 516 | 9,700 |
2020/08/27 | 523 | 525 | 522 | 523 | 4,000 |
2020/08/26 | 520 | 524 | 520 | 522 | 6,000 |
2020/08/25 | 522 | 522 | 518 | 520 | 5,600 |
2020/08/24 | 518 | 519 | 514 | 517 | 3,900 |
2020/08/21 | 513 | 516 | 509 | 513 | 6,900 |
2020/08/20 | 511 | 513 | 511 | 513 | 300 |
2020/08/19 | 510 | 514 | 510 | 512 | 1,200 |
2020/08/18 | 512 | 512 | 510 | 510 | 1,200 |
2020/08/17 | 512 | 513 | 512 | 512 | 1,800 |
2020/08/14 | 510 | 512 | 509 | 512 | 1,100 |
2020/08/13 | 512 | 512 | 509 | 511 | 1,200 |
2020/08/12 | 510 | 511 | 508 | 511 | 5,300 |
2020/08/11 | 509 | 511 | 508 | 510 | 1,600 |
2020/08/07 | 510 | 510 | 503 | 504 | 2,400 |
2020/08/06 | 501 | 504 | 500 | 501 | 2,100 |
2020/08/05 | 507 | 507 | 503 | 503 | 1,600 |
2020/08/04 | 505 | 506 | 505 | 506 | 1,900 |
2020/08/03 | 500 | 504 | 500 | 503 | 2,400 |
2020/07/31 | 501 | 504 | 500 | 500 | 2,900 |
2020/07/30 | 506 | 506 | 501 | 501 | 3,200 |
2020/07/29 | 505 | 505 | 505 | 505 | 2,300 |
2020/07/28 | 504 | 505 | 504 | 505 | 1,200 |
2020/07/27 | 501 | 505 | 501 | 504 | 3,000 |
2020/07/22 | 502 | 502 | 501 | 501 | 2,300 |
2020/07/21 | 511 | 511 | 505 | 506 | 4,800 |
2020/07/20 | 505 | 506 | 499 | 506 | 9,100 |
2020/07/17 | 510 | 510 | 503 | 505 | 2,900 |
2020/07/16 | 505 | 512 | 505 | 510 | 5,800 |
2020/07/15 | 503 | 503 | 501 | 501 | 700 |
2020/07/14 | 500 | 501 | 500 | 500 | 1,400 |
2020/07/13 | 503 | 503 | 502 | 502 | 900 |
2020/07/10 | 501 | 501 | 500 | 501 | 800 |
2020/07/09 | 499 | 502 | 499 | 502 | 2,800 |
2020/07/08 | 498 | 501 | 498 | 501 | 200 |
2020/07/07 | 505 | 505 | 498 | 498 | 4,300 |
2020/07/06 | 498 | 501 | 496 | 496 | 2,700 |
2020/07/03 | 503 | 503 | 497 | 497 | 1,200 |
2020/07/02 | 499 | 501 | 496 | 501 | 1,900 |
2020/07/01 | 495 | 500 | 495 | 499 | 3,000 |
2020/06/30 | 493 | 497 | 493 | 495 | 2,800 |
2020/06/29 | 493 | 495 | 493 | 493 | 4,900 |
2020/06/26 | 493 | 495 | 492 | 493 | 2,000 |
2020/06/25 | 498 | 498 | 490 | 492 | 4,600 |
2020/06/24 | 497 | 497 | 496 | 496 | 3,600 |
2020/06/23 | 497 | 497 | 496 | 496 | 400 |
2020/06/22 | 495 | 497 | 493 | 494 | 3,900 |
2020/06/19 | 491 | 493 | 491 | 493 | 1,100 |
2020/06/18 | 489 | 494 | 489 | 494 | 1,200 |
2020/06/17 | 488 | 493 | 487 | 493 | 1,700 |
2020/06/16 | 487 | 488 | 487 | 487 | 1,000 |
2020/06/15 | 488 | 494 | 487 | 489 | 2,300 |
2020/06/12 | 493 | 494 | 486 | 494 | 6,100 |
2020/06/11 | 496 | 497 | 493 | 493 | 4,500 |
2020/06/10 | 495 | 497 | 494 | 497 | 3,500 |
2020/06/09 | 495 | 495 | 493 | 495 | 3,700 |
2020/06/08 | 491 | 494 | 490 | 494 | 2,600 |
2020/06/05 | 488 | 491 | 485 | 490 | 3,200 |
2020/06/04 | 488 | 494 | 486 | 488 | 4,800 |
2020/06/03 | 486 | 490 | 485 | 487 | 7,300 |
2020/06/02 | 487 | 487 | 485 | 486 | 4,100 |
2020/06/01 | 488 | 488 | 484 | 485 | 3,400 |
2020/05/29 | 486 | 487 | 484 | 484 | 3,700 |
2020/05/28 | 484 | 486 | 484 | 486 | 7,900 |
2020/05/27 | 483 | 484 | 482 | 483 | 2,200 |
2020/05/26 | 481 | 484 | 481 | 482 | 5,100 |
2020/05/25 | 483 | 483 | 479 | 481 | 3,400 |
2020/05/22 | 477 | 481 | 475 | 480 | 8,700 |
2020/05/21 | 484 | 484 | 479 | 479 | 1,400 |
2020/05/20 | 479 | 483 | 478 | 480 | 2,500 |
2020/05/19 | 480 | 483 | 478 | 478 | 3,700 |
2020/05/18 | 484 | 484 | 481 | 481 | 2,500 |
2020/05/15 | 485 | 486 | 476 | 476 | 4,000 |
2020/05/14 | 480 | 486 | 480 | 485 | 5,600 |
2020/05/13 | 480 | 482 | 478 | 480 | 3,400 |
2020/05/12 | 479 | 481 | 475 | 481 | 5,400 |
2020/05/11 | 482 | 482 | 475 | 475 | 3,700 |
2020/05/08 | 483 | 483 | 474 | 475 | 5,900 |
2020/05/07 | 487 | 487 | 476 | 480 | 4,700 |
2020/05/01 | 480 | 481 | 475 | 481 | 8,400 |
2020/04/30 | 489 | 490 | 480 | 483 | 9,100 |
2020/04/28 | 490 | 490 | 463 | 477 | 45,100 |
2020/04/27 | 510 | 524 | 510 | 510 | 61,500 |
2020/04/24 | 509 | 512 | 504 | 511 | 19,700 |
2020/04/23 | 510 | 514 | 507 | 510 | 13,900 |
2020/04/22 | 509 | 516 | 509 | 516 | 7,200 |
2020/04/21 | 515 | 518 | 513 | 513 | 4,600 |
2020/04/20 | 517 | 521 | 517 | 518 | 7,800 |
2020/04/17 | 516 | 519 | 511 | 517 | 8,800 |
2020/04/16 | 512 | 515 | 505 | 515 | 6,100 |
2020/04/15 | 516 | 516 | 508 | 512 | 4,200 |
2020/04/14 | 503 | 517 | 503 | 515 | 5,000 |
2020/04/13 | 503 | 506 | 502 | 506 | 6,600 |
2020/04/10 | 503 | 504 | 496 | 503 | 10,300 |
2020/04/09 | 503 | 503 | 500 | 503 | 7,900 |
2020/04/08 | 491 | 504 | 491 | 501 | 4,000 |
2020/04/07 | 485 | 504 | 485 | 497 | 15,300 |
2020/04/06 | 478 | 485 | 471 | 485 | 8,200 |
2020/04/03 | 498 | 500 | 485 | 485 | 12,200 |
2020/04/02 | 498 | 500 | 495 | 500 | 6,100 |
2020/04/01 | 508 | 513 | 501 | 501 | 10,100 |
2020/03/31 | 519 | 526 | 515 | 516 | 12,600 |
2020/03/30 | 504 | 518 | 501 | 515 | 9,400 |
2020/03/27 | 492 | 524 | 481 | 521 | 14,000 |
2020/03/26 | 475 | 484 | 470 | 484 | 14,600 |
2020/03/25 | 471 | 491 | 463 | 475 | 18,900 |
2020/03/24 | 448 | 460 | 448 | 458 | 17,200 |
2020/03/23 | 434 | 436 | 422 | 435 | 10,100 |
2020/03/19 | 420 | 474 | 411 | 434 | 8,500 |
2020/03/18 | 388 | 450 | 387 | 412 | 14,600 |
2020/03/17 | 363 | 383 | 362 | 370 | 8,700 |
2020/03/16 | 371 | 384 | 367 | 369 | 19,800 |
2020/03/13 | 385 | 385 | 360 | 371 | 26,400 |
2020/03/12 | 424 | 424 | 401 | 412 | 15,700 |
2020/03/11 | 451 | 474 | 444 | 448 | 10,900 |
2020/03/10 | 425 | 450 | 394 | 438 | 29,600 |
2020/03/09 | 483 | 487 | 467 | 467 | 23,200 |
2020/03/06 | 522 | 522 | 508 | 508 | 10,900 |
2020/03/05 | 518 | 525 | 518 | 521 | 4,400 |
2020/03/04 | 510 | 520 | 510 | 518 | 4,200 |
2020/03/03 | 518 | 526 | 510 | 510 | 13,500 |
2020/03/02 | 495 | 528 | 495 | 517 | 27,300 |
2020/02/28 | 533 | 543 | 500 | 515 | 33,100 |
2020/02/27 | 573 | 576 | 570 | 570 | 9,100 |
2020/02/26 | 572 | 579 | 572 | 573 | 5,900 |
2020/02/25 | 571 | 581 | 571 | 572 | 5,900 |
2020/02/21 | 584 | 585 | 581 | 583 | 3,100 |
2020/02/20 | 579 | 583 | 574 | 581 | 4,300 |
2020/02/19 | 570 | 579 | 568 | 577 | 3,600 |
2020/02/18 | 568 | 570 | 566 | 569 | 4,200 |
2020/02/17 | 570 | 578 | 566 | 566 | 2,500 |
2020/02/14 | 580 | 587 | 571 | 577 | 8,400 |
2020/02/13 | 585 | 585 | 580 | 582 | 3,000 |
2020/02/12 | 585 | 593 | 580 | 584 | 4,700 |
2020/02/10 | 589 | 589 | 581 | 583 | 4,400 |
2020/02/07 | 597 | 597 | 590 | 590 | 2,700 |
2020/02/06 | 581 | 592 | 581 | 590 | 10,100 |
2020/02/05 | 579 | 580 | 577 | 579 | 3,700 |
2020/02/04 | 566 | 576 | 565 | 575 | 5,800 |
2020/02/03 | 574 | 574 | 566 | 566 | 16,000 |
2020/01/31 | 583 | 583 | 575 | 576 | 8,500 |
2020/01/30 | 588 | 593 | 571 | 583 | 13,900 |
2020/01/29 | 613 | 613 | 583 | 596 | 15,700 |
2020/01/28 | 612 | 612 | 584 | 603 | 27,400 |
2020/01/27 | 650 | 653 | 625 | 629 | 18,600 |
2020/01/24 | 654 | 654 | 645 | 650 | 15,700 |
2020/01/23 | 648 | 650 | 643 | 647 | 42,800 |
2020/01/22 | 633 | 649 | 632 | 647 | 29,700 |
2020/01/21 | 642 | 643 | 635 | 641 | 26,500 |
2020/01/20 | 640 | 643 | 634 | 636 | 22,300 |
2020/01/17 | 627 | 639 | 624 | 636 | 27,900 |
2020/01/16 | 614 | 639 | 614 | 627 | 56,100 |
2020/01/15 | 614 | 614 | 605 | 608 | 9,700 |
2020/01/14 | 610 | 630 | 604 | 620 | 50,600 |
2020/01/10 | 590 | 617 | 590 | 608 | 31,100 |
2020/01/09 | 588 | 590 | 587 | 590 | 4,100 |
2020/01/08 | 587 | 587 | 585 | 587 | 3,100 |
2020/01/07 | 586 | 587 | 585 | 585 | 15,100 |
2020/01/06 | 584 | 586 | 584 | 585 | 4,000 |