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 |
---|---|---|---|---|---|
2022/12/30 | 632 | 632 | 631 | 631 | 600 |
2022/12/29 | 634 | 634 | 630 | 633 | 2,900 |
2022/12/28 | 633 | 634 | 630 | 634 | 4,700 |
2022/12/27 | 633 | 633 | 631 | 633 | 4,400 |
2022/12/26 | 629 | 633 | 629 | 631 | 4,500 |
2022/12/23 | 634 | 634 | 629 | 629 | 1,500 |
2022/12/22 | 632 | 632 | 630 | 630 | 2,900 |
2022/12/21 | 632 | 632 | 629 | 630 | 1,000 |
2022/12/20 | 631 | 633 | 629 | 629 | 6,900 |
2022/12/19 | 630 | 631 | 630 | 631 | 1,100 |
2022/12/16 | 631 | 631 | 629 | 629 | 1,500 |
2022/12/15 | 629 | 629 | 628 | 628 | 500 |
2022/12/14 | 627 | 631 | 627 | 628 | 1,900 |
2022/12/13 | 627 | 629 | 627 | 627 | 900 |
2022/12/12 | 629 | 631 | 626 | 626 | 2,200 |
2022/12/09 | 627 | 628 | 626 | 626 | 900 |
2022/12/08 | 626 | 626 | 625 | 626 | 600 |
2022/12/07 | 629 | 629 | 623 | 626 | 6,000 |
2022/12/06 | 630 | 630 | 629 | 629 | 800 |
2022/12/05 | 632 | 632 | 631 | 631 | 2,100 |
2022/12/02 | 632 | 632 | 631 | 631 | 600 |
2022/12/01 | 630 | 632 | 630 | 632 | 900 |
2022/11/30 | 631 | 632 | 631 | 631 | 900 |
2022/11/29 | 631 | 631 | 630 | 630 | 3,100 |
2022/11/28 | 629 | 633 | 629 | 631 | 9,400 |
2022/11/25 | 631 | 631 | 627 | 629 | 2,500 |
2022/11/24 | 630 | 631 | 625 | 631 | 6,900 |
2022/11/22 | 626 | 630 | 626 | 626 | 5,200 |
2022/11/21 | 628 | 631 | 625 | 631 | 8,700 |
2022/11/18 | 626 | 628 | 624 | 628 | 5,300 |
2022/11/17 | 623 | 625 | 622 | 623 | 8,900 |
2022/11/16 | 623 | 623 | 622 | 623 | 4,200 |
2022/11/15 | 623 | 624 | 622 | 622 | 2,400 |
2022/11/14 | 623 | 623 | 619 | 622 | 5,500 |
2022/11/11 | 626 | 626 | 621 | 621 | 3,800 |
2022/11/10 | 624 | 625 | 622 | 622 | 3,500 |
2022/11/09 | 625 | 625 | 623 | 623 | 2,700 |
2022/11/08 | 624 | 624 | 622 | 624 | 4,700 |
2022/11/07 | 625 | 625 | 622 | 622 | 4,300 |
2022/11/04 | 623 | 624 | 620 | 623 | 8,200 |
2022/11/02 | 621 | 624 | 621 | 622 | 3,000 |
2022/11/01 | 624 | 624 | 619 | 620 | 7,100 |
2022/10/31 | 620 | 622 | 618 | 622 | 8,300 |
2022/10/28 | 613 | 625 | 613 | 617 | 25,900 |
2022/10/27 | 635 | 642 | 632 | 642 | 26,300 |
2022/10/26 | 636 | 637 | 634 | 636 | 12,400 |
2022/10/25 | 633 | 636 | 633 | 636 | 10,300 |
2022/10/24 | 634 | 637 | 634 | 635 | 5,100 |
2022/10/21 | 635 | 635 | 634 | 634 | 4,300 |
2022/10/20 | 634 | 636 | 634 | 635 | 3,200 |
2022/10/19 | 633 | 635 | 633 | 634 | 8,400 |
2022/10/18 | 635 | 635 | 633 | 633 | 11,700 |
2022/10/17 | 634 | 635 | 633 | 635 | 5,700 |
2022/10/14 | 634 | 635 | 634 | 634 | 5,100 |
2022/10/13 | 635 | 636 | 634 | 634 | 3,600 |
2022/10/12 | 636 | 636 | 635 | 635 | 5,300 |
2022/10/11 | 636 | 636 | 635 | 636 | 5,300 |
2022/10/07 | 636 | 637 | 636 | 637 | 2,400 |
2022/10/06 | 636 | 637 | 636 | 636 | 11,500 |
2022/10/05 | 634 | 636 | 634 | 635 | 9,000 |
2022/10/04 | 636 | 636 | 634 | 635 | 7,700 |
2022/10/03 | 637 | 637 | 632 | 637 | 11,600 |
2022/09/30 | 640 | 641 | 635 | 635 | 16,400 |
2022/09/29 | 640 | 645 | 640 | 641 | 9,800 |
2022/09/28 | 634 | 640 | 634 | 640 | 9,300 |
2022/09/27 | 633 | 635 | 633 | 634 | 4,100 |
2022/09/26 | 643 | 643 | 634 | 634 | 9,400 |
2022/09/22 | 642 | 644 | 640 | 643 | 5,200 |
2022/09/21 | 640 | 643 | 639 | 642 | 7,600 |
2022/09/20 | 641 | 643 | 639 | 639 | 3,900 |
2022/09/16 | 639 | 641 | 638 | 641 | 2,200 |
2022/09/15 | 642 | 642 | 630 | 641 | 10,700 |
2022/09/14 | 641 | 643 | 640 | 642 | 6,700 |
2022/09/13 | 642 | 642 | 640 | 641 | 4,600 |
2022/09/12 | 640 | 643 | 640 | 641 | 1,200 |
2022/09/09 | 643 | 643 | 639 | 643 | 6,200 |
2022/09/08 | 644 | 644 | 641 | 643 | 3,200 |
2022/09/07 | 650 | 650 | 630 | 639 | 13,600 |
2022/09/06 | 650 | 650 | 648 | 649 | 1,200 |
2022/09/05 | 649 | 649 | 648 | 649 | 900 |
2022/09/02 | 652 | 652 | 647 | 647 | 1,900 |
2022/09/01 | 652 | 652 | 651 | 652 | 5,100 |
2022/08/31 | 651 | 651 | 650 | 651 | 2,900 |
2022/08/30 | 650 | 651 | 649 | 651 | 900 |
2022/08/29 | 651 | 651 | 643 | 650 | 8,600 |
2022/08/26 | 652 | 653 | 651 | 651 | 5,500 |
2022/08/25 | 651 | 651 | 651 | 651 | 1,600 |
2022/08/24 | 652 | 652 | 651 | 652 | 2,100 |
2022/08/23 | 653 | 653 | 651 | 651 | 600 |
2022/08/22 | 651 | 653 | 651 | 651 | 2,800 |
2022/08/19 | 652 | 653 | 651 | 651 | 2,300 |
2022/08/18 | 652 | 653 | 652 | 652 | 2,400 |
2022/08/17 | 652 | 654 | 651 | 651 | 2,200 |
2022/08/16 | 654 | 655 | 652 | 652 | 4,300 |
2022/08/15 | 653 | 653 | 653 | 653 | 3,100 |
2022/08/12 | 654 | 654 | 653 | 653 | 2,800 |
2022/08/10 | 654 | 654 | 653 | 653 | 1,800 |
2022/08/09 | 652 | 653 | 651 | 653 | 2,900 |
2022/08/08 | 652 | 652 | 650 | 652 | 1,900 |
2022/08/05 | 650 | 652 | 650 | 652 | 2,900 |
2022/08/04 | 650 | 650 | 650 | 650 | 1,200 |
2022/08/03 | 652 | 652 | 651 | 651 | 1,000 |
2022/08/02 | 650 | 653 | 649 | 653 | 4,700 |
2022/08/01 | 655 | 655 | 651 | 652 | 3,200 |
2022/07/29 | 654 | 654 | 651 | 651 | 5,600 |
2022/07/28 | 656 | 657 | 654 | 655 | 3,900 |
2022/07/27 | 654 | 656 | 653 | 654 | 8,000 |
2022/07/26 | 649 | 654 | 649 | 654 | 6,000 |
2022/07/25 | 650 | 650 | 648 | 649 | 1,800 |
2022/07/22 | 650 | 650 | 647 | 649 | 4,500 |
2022/07/21 | 650 | 650 | 645 | 647 | 3,000 |
2022/07/20 | 645 | 648 | 644 | 647 | 10,400 |
2022/07/19 | 645 | 645 | 642 | 645 | 4,800 |
2022/07/15 | 646 | 646 | 643 | 643 | 1,800 |
2022/07/14 | 646 | 646 | 644 | 645 | 2,300 |
2022/07/13 | 643 | 645 | 641 | 645 | 3,700 |
2022/07/12 | 640 | 640 | 636 | 640 | 800 |
2022/07/11 | 635 | 641 | 635 | 641 | 3,800 |
2022/07/08 | 637 | 637 | 633 | 633 | 2,400 |
2022/07/07 | 636 | 637 | 633 | 633 | 2,000 |
2022/07/06 | 636 | 636 | 633 | 633 | 2,100 |
2022/07/05 | 640 | 640 | 636 | 636 | 2,000 |
2022/07/04 | 639 | 640 | 638 | 638 | 2,900 |
2022/07/01 | 640 | 640 | 638 | 640 | 1,800 |
2022/06/30 | 637 | 639 | 637 | 639 | 1,200 |
2022/06/29 | 639 | 639 | 637 | 638 | 4,200 |
2022/06/28 | 639 | 640 | 639 | 639 | 4,700 |
2022/06/27 | 637 | 641 | 637 | 639 | 4,900 |
2022/06/24 | 641 | 641 | 635 | 636 | 2,500 |
2022/06/23 | 635 | 643 | 634 | 635 | 5,300 |
2022/06/22 | 635 | 635 | 632 | 632 | 2,300 |
2022/06/21 | 630 | 635 | 628 | 635 | 5,400 |
2022/06/20 | 629 | 630 | 627 | 630 | 1,900 |
2022/06/17 | 625 | 632 | 625 | 628 | 4,600 |
2022/06/16 | 633 | 633 | 630 | 632 | 2,100 |
2022/06/15 | 634 | 635 | 631 | 633 | 1,600 |
2022/06/14 | 633 | 635 | 632 | 633 | 2,700 |
2022/06/13 | 636 | 637 | 635 | 635 | 1,500 |
2022/06/10 | 634 | 640 | 634 | 636 | 3,700 |
2022/06/09 | 637 | 637 | 633 | 635 | 3,000 |
2022/06/08 | 639 | 639 | 634 | 637 | 3,200 |
2022/06/07 | 637 | 638 | 636 | 638 | 1,900 |
2022/06/06 | 636 | 637 | 633 | 636 | 1,700 |
2022/06/03 | 635 | 636 | 632 | 636 | 700 |
2022/06/02 | 636 | 636 | 632 | 635 | 1,200 |
2022/06/01 | 636 | 636 | 632 | 636 | 2,900 |
2022/05/31 | 638 | 638 | 630 | 636 | 4,200 |
2022/05/30 | 637 | 638 | 633 | 636 | 5,600 |
2022/05/27 | 630 | 637 | 629 | 637 | 4,800 |
2022/05/26 | 629 | 632 | 629 | 629 | 2,200 |
2022/05/25 | 627 | 631 | 626 | 629 | 3,600 |
2022/05/24 | 626 | 631 | 625 | 630 | 7,300 |
2022/05/23 | 626 | 626 | 619 | 622 | 4,000 |
2022/05/20 | 620 | 626 | 620 | 626 | 3,000 |
2022/05/19 | 621 | 624 | 620 | 622 | 1,500 |
2022/05/18 | 623 | 624 | 622 | 623 | 1,100 |
2022/05/17 | 618 | 623 | 618 | 620 | 1,800 |
2022/05/16 | 617 | 618 | 616 | 616 | 1,200 |
2022/05/13 | 616 | 620 | 616 | 616 | 3,200 |
2022/05/12 | 622 | 622 | 616 | 616 | 2,400 |
2022/05/11 | 623 | 623 | 619 | 619 | 2,600 |
2022/05/10 | 625 | 625 | 619 | 623 | 4,000 |
2022/05/09 | 621 | 622 | 616 | 622 | 7,300 |
2022/05/06 | 612 | 619 | 612 | 618 | 6,900 |
2022/05/02 | 611 | 617 | 605 | 615 | 12,500 |
2022/04/28 | 616 | 623 | 613 | 613 | 10,200 |
2022/04/27 | 610 | 625 | 610 | 616 | 29,700 |
2022/04/26 | 621 | 640 | 621 | 640 | 39,800 |
2022/04/25 | 650 | 652 | 640 | 640 | 30,300 |
2022/04/22 | 651 | 653 | 651 | 653 | 18,200 |
2022/04/21 | 650 | 652 | 650 | 652 | 18,900 |
2022/04/20 | 649 | 652 | 649 | 651 | 4,900 |
2022/04/19 | 650 | 651 | 649 | 650 | 10,200 |
2022/04/18 | 649 | 652 | 649 | 650 | 6,000 |
2022/04/15 | 650 | 653 | 649 | 649 | 6,800 |
2022/04/14 | 648 | 651 | 648 | 651 | 4,600 |
2022/04/13 | 648 | 651 | 648 | 648 | 3,100 |
2022/04/12 | 650 | 652 | 648 | 651 | 8,000 |
2022/04/11 | 655 | 655 | 652 | 652 | 9,700 |
2022/04/08 | 654 | 654 | 652 | 654 | 4,200 |
2022/04/07 | 653 | 654 | 652 | 654 | 6,000 |
2022/04/06 | 654 | 655 | 652 | 655 | 11,700 |
2022/04/05 | 652 | 654 | 647 | 654 | 21,500 |
2022/04/04 | 655 | 656 | 652 | 653 | 19,200 |
2022/04/01 | 655 | 658 | 653 | 656 | 15,100 |
2022/03/31 | 660 | 664 | 654 | 658 | 15,000 |
2022/03/30 | 666 | 670 | 661 | 663 | 18,200 |
2022/03/29 | 659 | 667 | 655 | 660 | 14,400 |
2022/03/28 | 657 | 659 | 656 | 659 | 14,100 |
2022/03/25 | 660 | 660 | 655 | 657 | 4,600 |
2022/03/24 | 650 | 658 | 644 | 658 | 9,300 |
2022/03/23 | 649 | 650 | 646 | 646 | 8,200 |
2022/03/22 | 649 | 650 | 649 | 649 | 10,400 |
2022/03/18 | 648 | 648 | 644 | 647 | 3,600 |
2022/03/17 | 643 | 648 | 642 | 642 | 3,600 |
2022/03/16 | 643 | 646 | 637 | 646 | 6,500 |
2022/03/15 | 635 | 638 | 635 | 638 | 4,100 |
2022/03/14 | 628 | 633 | 628 | 631 | 3,500 |
2022/03/11 | 632 | 635 | 626 | 628 | 7,200 |
2022/03/10 | 635 | 635 | 628 | 632 | 3,300 |
2022/03/09 | 630 | 639 | 625 | 633 | 7,600 |
2022/03/08 | 639 | 639 | 633 | 633 | 3,500 |
2022/03/07 | 646 | 646 | 639 | 639 | 1,400 |
2022/03/04 | 644 | 648 | 640 | 640 | 1,800 |
2022/03/03 | 648 | 648 | 643 | 644 | 1,000 |
2022/03/02 | 648 | 650 | 644 | 645 | 8,500 |
2022/03/01 | 638 | 648 | 637 | 648 | 8,400 |
2022/02/28 | 630 | 635 | 630 | 633 | 5,800 |
2022/02/25 | 631 | 632 | 630 | 630 | 1,700 |
2022/02/24 | 629 | 633 | 627 | 628 | 3,200 |
2022/02/22 | 632 | 632 | 628 | 631 | 1,800 |
2022/02/21 | 631 | 633 | 630 | 632 | 7,400 |
2022/02/18 | 635 | 637 | 633 | 633 | 2,000 |
2022/02/17 | 637 | 639 | 635 | 635 | 2,000 |
2022/02/16 | 641 | 641 | 631 | 638 | 4,900 |
2022/02/15 | 637 | 640 | 637 | 639 | 700 |
2022/02/14 | 640 | 640 | 635 | 635 | 400 |
2022/02/10 | 639 | 642 | 639 | 640 | 1,000 |
2022/02/09 | 641 | 641 | 640 | 640 | 1,700 |
2022/02/08 | 635 | 640 | 634 | 640 | 2,900 |
2022/02/07 | 642 | 642 | 636 | 641 | 2,400 |
2022/02/04 | 639 | 640 | 636 | 640 | 3,000 |
2022/02/03 | 632 | 636 | 632 | 635 | 2,300 |
2022/02/02 | 633 | 635 | 633 | 635 | 4,700 |
2022/02/01 | 632 | 632 | 626 | 626 | 1,100 |
2022/01/31 | 622 | 632 | 622 | 631 | 3,000 |
2022/01/28 | 624 | 627 | 620 | 622 | 2,800 |
2022/01/27 | 632 | 632 | 625 | 625 | 4,400 |
2022/01/26 | 629 | 632 | 627 | 632 | 3,100 |
2022/01/25 | 630 | 635 | 625 | 625 | 3,000 |
2022/01/24 | 626 | 629 | 624 | 626 | 2,300 |
2022/01/21 | 636 | 636 | 615 | 622 | 11,200 |
2022/01/20 | 629 | 635 | 628 | 633 | 3,200 |
2022/01/19 | 641 | 641 | 630 | 631 | 4,800 |
2022/01/18 | 641 | 644 | 639 | 640 | 2,500 |
2022/01/17 | 638 | 641 | 638 | 638 | 2,100 |
2022/01/14 | 640 | 641 | 640 | 641 | 1,300 |
2022/01/13 | 647 | 647 | 635 | 642 | 4,600 |
2022/01/12 | 642 | 645 | 640 | 644 | 2,200 |
2022/01/11 | 647 | 647 | 640 | 641 | 2,100 |
2022/01/07 | 647 | 651 | 647 | 647 | 7,400 |
2022/01/06 | 645 | 647 | 644 | 647 | 11,700 |
2022/01/05 | 640 | 645 | 638 | 644 | 6,300 |
2022/01/04 | 630 | 637 | 630 | 635 | 5,900 |