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 |
---|---|---|---|---|---|
2023/12/29 | 660 | 664 | 660 | 664 | 8,600 |
2023/12/28 | 653 | 659 | 653 | 658 | 7,900 |
2023/12/27 | 655 | 655 | 652 | 652 | 9,700 |
2023/12/26 | 652 | 656 | 652 | 654 | 4,500 |
2023/12/25 | 654 | 658 | 652 | 652 | 6,900 |
2023/12/22 | 655 | 655 | 652 | 654 | 6,000 |
2023/12/21 | 656 | 656 | 653 | 655 | 2,500 |
2023/12/20 | 655 | 656 | 655 | 655 | 3,400 |
2023/12/19 | 659 | 660 | 655 | 655 | 6,100 |
2023/12/18 | 659 | 659 | 655 | 657 | 6,100 |
2023/12/15 | 648 | 654 | 647 | 654 | 8,300 |
2023/12/14 | 651 | 652 | 649 | 652 | 4,100 |
2023/12/13 | 650 | 653 | 650 | 652 | 1,700 |
2023/12/12 | 650 | 654 | 649 | 650 | 3,400 |
2023/12/11 | 649 | 652 | 648 | 651 | 3,400 |
2023/12/08 | 646 | 649 | 646 | 649 | 1,900 |
2023/12/07 | 652 | 652 | 648 | 648 | 3,600 |
2023/12/06 | 653 | 654 | 652 | 652 | 1,800 |
2023/12/05 | 654 | 656 | 653 | 653 | 1,400 |
2023/12/04 | 660 | 660 | 651 | 655 | 3,100 |
2023/12/01 | 660 | 660 | 657 | 658 | 2,300 |
2023/11/30 | 657 | 659 | 652 | 656 | 6,600 |
2023/11/29 | 648 | 654 | 648 | 654 | 7,000 |
2023/11/28 | 645 | 647 | 645 | 646 | 6,400 |
2023/11/27 | 641 | 645 | 641 | 644 | 3,600 |
2023/11/24 | 644 | 644 | 641 | 641 | 4,100 |
2023/11/22 | 641 | 644 | 640 | 643 | 5,000 |
2023/11/21 | 641 | 641 | 638 | 640 | 4,200 |
2023/11/20 | 643 | 643 | 638 | 639 | 3,300 |
2023/11/17 | 635 | 643 | 634 | 643 | 6,000 |
2023/11/16 | 635 | 635 | 633 | 635 | 6,200 |
2023/11/15 | 639 | 639 | 636 | 638 | 4,700 |
2023/11/14 | 637 | 639 | 636 | 637 | 4,700 |
2023/11/13 | 640 | 640 | 636 | 640 | 3,500 |
2023/11/10 | 639 | 640 | 636 | 636 | 3,300 |
2023/11/09 | 639 | 640 | 632 | 639 | 8,600 |
2023/11/08 | 636 | 642 | 636 | 638 | 4,700 |
2023/11/07 | 644 | 649 | 624 | 641 | 26,700 |
2023/11/06 | 645 | 653 | 640 | 644 | 14,900 |
2023/11/02 | 643 | 646 | 641 | 644 | 6,000 |
2023/11/01 | 642 | 645 | 633 | 639 | 22,600 |
2023/10/31 | 643 | 645 | 640 | 640 | 14,500 |
2023/10/30 | 654 | 659 | 645 | 645 | 44,600 |
2023/10/27 | 698 | 712 | 691 | 700 | 47,600 |
2023/10/26 | 692 | 696 | 690 | 696 | 20,500 |
2023/10/25 | 691 | 695 | 690 | 692 | 10,600 |
2023/10/24 | 692 | 693 | 691 | 692 | 7,900 |
2023/10/23 | 693 | 694 | 691 | 691 | 4,900 |
2023/10/20 | 693 | 693 | 690 | 693 | 4,900 |
2023/10/19 | 690 | 695 | 686 | 695 | 12,600 |
2023/10/18 | 691 | 694 | 682 | 693 | 14,100 |
2023/10/17 | 690 | 695 | 690 | 693 | 10,600 |
2023/10/16 | 698 | 698 | 685 | 690 | 11,800 |
2023/10/13 | 696 | 700 | 691 | 694 | 13,900 |
2023/10/12 | 695 | 696 | 693 | 696 | 10,300 |
2023/10/11 | 690 | 695 | 690 | 695 | 10,100 |
2023/10/10 | 688 | 694 | 686 | 694 | 15,300 |
2023/10/06 | 694 | 696 | 685 | 691 | 8,200 |
2023/10/05 | 681 | 694 | 681 | 690 | 20,000 |
2023/10/04 | 682 | 693 | 680 | 680 | 21,000 |
2023/10/03 | 702 | 703 | 680 | 690 | 33,400 |
2023/10/02 | 689 | 709 | 686 | 703 | 41,400 |
2023/09/29 | 700 | 706 | 676 | 689 | 23,600 |
2023/09/28 | 668 | 711 | 667 | 697 | 26,400 |
2023/09/27 | 673 | 675 | 663 | 669 | 22,300 |
2023/09/26 | 664 | 667 | 663 | 667 | 13,500 |
2023/09/25 | 664 | 665 | 662 | 664 | 7,300 |
2023/09/22 | 659 | 663 | 658 | 663 | 5,400 |
2023/09/21 | 661 | 662 | 660 | 660 | 8,600 |
2023/09/20 | 661 | 662 | 660 | 660 | 5,000 |
2023/09/19 | 662 | 663 | 661 | 663 | 5,400 |
2023/09/15 | 665 | 665 | 662 | 662 | 9,200 |
2023/09/14 | 661 | 665 | 659 | 663 | 8,700 |
2023/09/13 | 660 | 661 | 659 | 661 | 6,000 |
2023/09/12 | 660 | 660 | 655 | 658 | 5,500 |
2023/09/11 | 660 | 660 | 657 | 659 | 3,400 |
2023/09/08 | 658 | 659 | 656 | 658 | 2,600 |
2023/09/07 | 659 | 659 | 656 | 658 | 4,000 |
2023/09/06 | 658 | 659 | 656 | 657 | 5,000 |
2023/09/05 | 657 | 659 | 657 | 658 | 3,200 |
2023/09/04 | 659 | 659 | 658 | 658 | 1,600 |
2023/09/01 | 658 | 659 | 657 | 657 | 5,000 |
2023/08/31 | 657 | 657 | 656 | 657 | 1,000 |
2023/08/30 | 655 | 657 | 654 | 655 | 2,200 |
2023/08/29 | 657 | 657 | 655 | 657 | 1,500 |
2023/08/28 | 656 | 657 | 655 | 656 | 10,600 |
2023/08/25 | 655 | 655 | 654 | 655 | 1,000 |
2023/08/24 | 655 | 655 | 653 | 655 | 1,700 |
2023/08/23 | 655 | 655 | 654 | 655 | 600 |
2023/08/22 | 653 | 655 | 653 | 655 | 1,200 |
2023/08/21 | 654 | 654 | 653 | 653 | 800 |
2023/08/18 | 655 | 655 | 652 | 652 | 1,200 |
2023/08/17 | 655 | 656 | 651 | 653 | 6,300 |
2023/08/16 | 660 | 660 | 657 | 658 | 3,900 |
2023/08/15 | 658 | 659 | 657 | 658 | 7,200 |
2023/08/14 | 654 | 657 | 654 | 656 | 1,500 |
2023/08/10 | 653 | 656 | 653 | 654 | 1,900 |
2023/08/09 | 651 | 653 | 650 | 652 | 2,600 |
2023/08/08 | 650 | 653 | 650 | 650 | 2,800 |
2023/08/07 | 649 | 651 | 649 | 650 | 2,100 |
2023/08/04 | 652 | 653 | 651 | 651 | 2,700 |
2023/08/03 | 652 | 654 | 652 | 653 | 1,400 |
2023/08/02 | 656 | 656 | 653 | 655 | 3,500 |
2023/08/01 | 655 | 657 | 654 | 654 | 3,100 |
2023/07/31 | 654 | 657 | 653 | 653 | 3,900 |
2023/07/28 | 654 | 655 | 652 | 653 | 4,600 |
2023/07/27 | 658 | 658 | 654 | 654 | 5,700 |
2023/07/26 | 659 | 659 | 656 | 656 | 3,300 |
2023/07/25 | 659 | 659 | 654 | 654 | 4,400 |
2023/07/24 | 656 | 660 | 656 | 658 | 3,700 |
2023/07/21 | 653 | 654 | 651 | 652 | 3,500 |
2023/07/20 | 652 | 652 | 650 | 650 | 900 |
2023/07/19 | 651 | 653 | 650 | 650 | 4,800 |
2023/07/18 | 653 | 653 | 649 | 650 | 2,700 |
2023/07/14 | 653 | 653 | 649 | 652 | 1,900 |
2023/07/13 | 654 | 654 | 652 | 653 | 1,500 |
2023/07/12 | 650 | 652 | 648 | 652 | 3,900 |
2023/07/11 | 649 | 650 | 647 | 649 | 3,300 |
2023/07/10 | 649 | 649 | 649 | 649 | 2,300 |
2023/07/07 | 647 | 652 | 647 | 649 | 3,700 |
2023/07/06 | 655 | 656 | 651 | 652 | 5,100 |
2023/07/05 | 650 | 653 | 650 | 651 | 1,500 |
2023/07/04 | 647 | 651 | 647 | 650 | 2,800 |
2023/07/03 | 649 | 650 | 647 | 647 | 1,800 |
2023/06/30 | 645 | 649 | 645 | 647 | 1,400 |
2023/06/29 | 643 | 647 | 643 | 644 | 1,800 |
2023/06/28 | 643 | 649 | 643 | 643 | 6,600 |
2023/06/27 | 642 | 643 | 641 | 643 | 2,700 |
2023/06/26 | 642 | 645 | 642 | 642 | 3,100 |
2023/06/23 | 640 | 642 | 640 | 642 | 1,800 |
2023/06/22 | 642 | 643 | 642 | 642 | 2,500 |
2023/06/21 | 640 | 643 | 640 | 643 | 600 |
2023/06/20 | 646 | 647 | 639 | 640 | 7,400 |
2023/06/19 | 642 | 648 | 641 | 644 | 3,600 |
2023/06/16 | 645 | 651 | 645 | 650 | 6,800 |
2023/06/15 | 648 | 650 | 643 | 650 | 6,700 |
2023/06/14 | 639 | 647 | 639 | 646 | 4,600 |
2023/06/13 | 643 | 649 | 640 | 642 | 3,900 |
2023/06/12 | 639 | 643 | 635 | 643 | 6,700 |
2023/06/09 | 636 | 639 | 636 | 639 | 3,000 |
2023/06/08 | 636 | 637 | 636 | 636 | 3,000 |
2023/06/07 | 636 | 637 | 635 | 635 | 2,700 |
2023/06/06 | 637 | 639 | 635 | 635 | 1,900 |
2023/06/05 | 635 | 639 | 635 | 637 | 600 |
2023/06/02 | 638 | 638 | 635 | 635 | 1,200 |
2023/06/01 | 632 | 639 | 632 | 639 | 3,200 |
2023/05/31 | 637 | 637 | 634 | 634 | 2,100 |
2023/05/30 | 636 | 636 | 633 | 633 | 5,100 |
2023/05/29 | 635 | 639 | 635 | 635 | 8,600 |
2023/05/26 | 636 | 638 | 636 | 636 | 5,900 |
2023/05/25 | 637 | 637 | 632 | 636 | 1,300 |
2023/05/24 | 635 | 639 | 630 | 635 | 5,300 |
2023/05/23 | 637 | 638 | 635 | 635 | 4,100 |
2023/05/22 | 638 | 640 | 637 | 637 | 5,000 |
2023/05/19 | 640 | 640 | 638 | 638 | 1,300 |
2023/05/18 | 640 | 640 | 638 | 638 | 1,600 |
2023/05/17 | 637 | 638 | 637 | 637 | 2,200 |
2023/05/16 | 641 | 641 | 637 | 637 | 5,000 |
2023/05/15 | 640 | 641 | 636 | 638 | 4,000 |
2023/05/12 | 641 | 641 | 636 | 636 | 5,800 |
2023/05/11 | 641 | 642 | 640 | 641 | 6,500 |
2023/05/10 | 643 | 646 | 641 | 641 | 8,400 |
2023/05/09 | 641 | 643 | 641 | 642 | 4,600 |
2023/05/08 | 642 | 643 | 641 | 641 | 3,500 |
2023/05/02 | 644 | 644 | 641 | 641 | 10,800 |
2023/05/01 | 643 | 644 | 642 | 642 | 10,000 |
2023/04/28 | 642 | 644 | 641 | 642 | 11,100 |
2023/04/27 | 643 | 647 | 635 | 641 | 42,800 |
2023/04/26 | 663 | 668 | 661 | 663 | 38,400 |
2023/04/25 | 662 | 664 | 661 | 664 | 16,200 |
2023/04/24 | 660 | 663 | 659 | 662 | 25,700 |
2023/04/21 | 660 | 662 | 659 | 662 | 11,700 |
2023/04/20 | 660 | 662 | 660 | 660 | 7,900 |
2023/04/19 | 662 | 663 | 660 | 660 | 11,500 |
2023/04/18 | 661 | 663 | 660 | 662 | 11,600 |
2023/04/17 | 661 | 663 | 660 | 661 | 14,600 |
2023/04/14 | 661 | 661 | 659 | 661 | 6,700 |
2023/04/13 | 659 | 661 | 658 | 661 | 11,800 |
2023/04/12 | 658 | 659 | 657 | 658 | 7,100 |
2023/04/11 | 656 | 657 | 656 | 657 | 5,400 |
2023/04/10 | 658 | 658 | 656 | 657 | 6,400 |
2023/04/07 | 656 | 660 | 654 | 658 | 12,100 |
2023/04/06 | 659 | 660 | 654 | 658 | 15,100 |
2023/04/05 | 660 | 663 | 659 | 659 | 10,600 |
2023/04/04 | 664 | 664 | 662 | 662 | 9,200 |
2023/04/03 | 663 | 665 | 654 | 664 | 30,000 |
2023/03/31 | 658 | 664 | 657 | 664 | 21,900 |
2023/03/30 | 657 | 659 | 654 | 658 | 14,800 |
2023/03/29 | 652 | 657 | 652 | 657 | 15,300 |
2023/03/28 | 654 | 654 | 653 | 654 | 5,100 |
2023/03/27 | 652 | 653 | 649 | 653 | 6,900 |
2023/03/24 | 652 | 652 | 648 | 649 | 2,900 |
2023/03/23 | 649 | 651 | 647 | 651 | 4,500 |
2023/03/22 | 649 | 651 | 649 | 649 | 3,100 |
2023/03/20 | 649 | 650 | 640 | 649 | 7,100 |
2023/03/17 | 650 | 651 | 649 | 651 | 1,300 |
2023/03/16 | 651 | 652 | 650 | 651 | 1,700 |
2023/03/15 | 653 | 653 | 651 | 651 | 2,100 |
2023/03/14 | 654 | 654 | 651 | 653 | 4,300 |
2023/03/13 | 653 | 654 | 651 | 651 | 5,100 |
2023/03/10 | 654 | 654 | 652 | 654 | 6,000 |
2023/03/09 | 654 | 657 | 654 | 656 | 2,700 |
2023/03/08 | 656 | 656 | 655 | 656 | 1,400 |
2023/03/07 | 655 | 656 | 654 | 655 | 5,100 |
2023/03/06 | 656 | 656 | 655 | 655 | 1,700 |
2023/03/03 | 655 | 656 | 653 | 656 | 4,300 |
2023/03/02 | 655 | 655 | 654 | 654 | 2,200 |
2023/03/01 | 654 | 654 | 652 | 652 | 3,700 |
2023/02/28 | 655 | 655 | 653 | 654 | 1,200 |
2023/02/27 | 654 | 655 | 651 | 651 | 10,800 |
2023/02/24 | 654 | 654 | 652 | 654 | 2,800 |
2023/02/22 | 654 | 655 | 653 | 655 | 3,800 |
2023/02/21 | 654 | 654 | 653 | 653 | 3,500 |
2023/02/20 | 653 | 654 | 649 | 654 | 3,500 |
2023/02/17 | 649 | 653 | 649 | 653 | 500 |
2023/02/16 | 651 | 653 | 650 | 651 | 2,200 |
2023/02/15 | 652 | 652 | 650 | 650 | 2,400 |
2023/02/14 | 652 | 652 | 651 | 651 | 3,100 |
2023/02/13 | 652 | 654 | 651 | 651 | 2,700 |
2023/02/10 | 654 | 654 | 652 | 652 | 1,400 |
2023/02/09 | 654 | 654 | 653 | 654 | 400 |
2023/02/08 | 654 | 654 | 652 | 652 | 3,700 |
2023/02/07 | 656 | 656 | 653 | 653 | 2,900 |
2023/02/06 | 655 | 655 | 651 | 651 | 4,500 |
2023/02/03 | 654 | 655 | 653 | 654 | 3,000 |
2023/02/02 | 654 | 654 | 653 | 653 | 2,800 |
2023/02/01 | 655 | 655 | 653 | 654 | 2,700 |
2023/01/31 | 652 | 655 | 651 | 655 | 9,500 |
2023/01/30 | 649 | 651 | 648 | 649 | 5,500 |
2023/01/27 | 647 | 648 | 646 | 646 | 3,400 |
2023/01/26 | 649 | 650 | 648 | 648 | 6,200 |
2023/01/25 | 642 | 649 | 642 | 649 | 7,800 |
2023/01/24 | 641 | 642 | 640 | 642 | 2,300 |
2023/01/23 | 640 | 642 | 637 | 637 | 6,600 |
2023/01/20 | 638 | 638 | 637 | 637 | 2,100 |
2023/01/19 | 639 | 640 | 637 | 637 | 4,400 |
2023/01/18 | 637 | 639 | 637 | 637 | 2,500 |
2023/01/17 | 637 | 638 | 636 | 636 | 3,700 |
2023/01/16 | 637 | 637 | 634 | 637 | 3,700 |
2023/01/13 | 634 | 636 | 634 | 635 | 7,500 |
2023/01/12 | 635 | 636 | 634 | 634 | 2,600 |
2023/01/11 | 633 | 635 | 633 | 635 | 1,100 |
2023/01/10 | 635 | 635 | 633 | 633 | 1,700 |
2023/01/06 | 634 | 635 | 632 | 634 | 2,600 |
2023/01/05 | 633 | 634 | 633 | 633 | 1,800 |
2023/01/04 | 632 | 633 | 631 | 633 | 1,200 |