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

テーオーホールディングス(9812)の株価時系列情報

テーオーホールディングス(9812)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
2007/12/27 1,138 1,138 1,138 1,138 300
2007/12/25 1,199 1,199 1,199 1,199 500
2007/12/21 1,161 1,200 1,161 1,200 200
2007/12/20 1,141 1,141 1,141 1,141 2,200
2007/12/19 1,141 1,141 1,141 1,141 2,200
2007/12/18 1,161 1,161 1,141 1,141 200
2007/12/17 1,170 1,170 1,170 1,170 6,000
2007/12/14 1,200 1,210 1,180 1,210 600
2007/12/13 1,249 1,249 1,150 1,200 6,700
2007/12/12 1,241 1,241 1,241 1,241 100
2007/12/11 1,250 1,250 1,221 1,221 400
2007/12/10 1,278 1,278 1,278 1,278 600
2007/12/07 1,280 1,280 1,280 1,280 100
2007/11/22 1,160 1,160 1,160 1,160 500
2007/11/21 1,123 1,123 1,123 1,123 100
2007/11/16 1,123 1,123 1,050 1,050 800
2007/11/15 1,225 1,225 1,103 1,123 9,100
2007/11/14 1,250 1,250 1,250 1,250 400
2007/11/13 1,250 1,250 1,250 1,250 100
2007/11/12 1,191 1,191 1,191 1,191 1,700
2007/11/09 1,202 1,203 1,202 1,203 1,400
2007/11/07 1,240 1,240 1,214 1,220 1,600
2007/11/05 1,208 1,208 1,208 1,208 1,000
2007/10/31 1,208 1,208 1,208 1,208 2,300
2007/10/25 1,249 1,249 1,249 1,249 500
2007/10/24 1,210 1,249 1,210 1,249 400
2007/10/19 1,250 1,250 1,210 1,210 4,400
2007/10/15 1,299 1,299 1,299 1,299 6,900
2007/10/12 1,260 1,319 1,260 1,319 1,300
2007/10/10 1,320 1,320 1,222 1,222 4,000
2007/10/09 1,340 1,350 1,330 1,340 2,900
2007/10/05 1,270 1,270 1,270 1,270 200
2007/10/02 1,260 1,260 1,260 1,260 300
2007/09/27 1,202 1,207 1,202 1,207 300
2007/09/26 1,345 1,345 1,345 1,345 100
2007/09/25 1,355 1,355 1,355 1,355 500
2007/09/21 1,349 1,355 1,349 1,355 1,800
2007/09/20 1,348 1,348 1,348 1,348 2,600
2007/09/19 1,319 1,348 1,319 1,348 6,500
2007/09/18 1,298 1,319 1,298 1,319 700
2007/09/14 1,218 1,260 1,218 1,260 1,100
2007/09/13 1,178 1,218 1,178 1,218 200
2007/09/10 1,171 1,171 1,171 1,171 3,100
2007/09/07 1,220 1,220 1,191 1,191 2,000
2007/08/27 1,220 1,220 1,220 1,220 400
2007/08/24 1,195 1,195 1,195 1,195 200
2007/08/23 1,190 1,191 1,190 1,191 300
2007/08/22 1,201 1,201 1,200 1,200 300
2007/08/21 1,280 1,280 1,280 1,280 100
2007/08/20 1,280 1,280 1,280 1,280 700
2007/08/17 1,245 1,245 1,245 1,245 100
2007/08/16 1,245 1,245 1,245 1,245 3,000
2007/08/15 1,226 1,245 1,226 1,245 5,900
2007/08/10 1,205 1,205 1,205 1,205 100
2007/07/30 1,201 1,245 1,201 1,205 400
2007/07/27 1,200 1,200 1,200 1,200 200
2007/07/23 1,185 1,185 1,185 1,185 100
2007/07/20 1,186 1,186 1,186 1,186 100
2007/07/19 1,255 1,255 1,190 1,190 200
2007/07/18 1,240 1,240 1,240 1,240 2,700
2007/07/17 1,240 1,240 1,240 1,240 3,500
2007/07/13 1,208 1,240 1,208 1,240 800
2007/07/10 1,200 1,210 1,200 1,200 3,600
2007/07/04 1,200 1,200 1,200 1,200 100
2007/06/29 1,200 1,200 1,200 1,200 100
2007/06/28 1,203 1,203 1,201 1,201 500
2007/06/25 1,249 1,249 1,249 1,249 500
2007/06/21 1,250 1,250 1,250 1,250 100
2007/06/15 1,230 1,250 1,230 1,250 6,900
2007/06/14 1,210 1,230 1,210 1,230 300
2007/06/11 1,201 1,201 1,201 1,201 900
2007/06/07 1,194 1,201 1,194 1,201 400
2007/06/01 1,161 1,161 1,161 1,161 200
2007/05/29 1,173 1,173 1,173 1,173 200
2007/05/28 1,178 1,178 1,163 1,163 1,200
2007/05/25 1,210 1,210 1,210 1,210 400
2007/05/15 1,229 1,229 1,229 1,229 5,900
2007/05/14 1,213 1,229 1,213 1,229 1,100
2007/05/11 1,235 1,235 1,221 1,221 1,200
2007/05/10 1,198 1,246 1,198 1,246 900
2007/05/09 1,173 1,190 1,173 1,190 1,500
2007/05/02 1,172 1,172 1,172 1,172 100
2007/04/25 1,191 1,191 1,190 1,190 700
2007/04/17 1,200 1,200 1,200 1,200 2,900
2007/04/16 1,160 1,200 1,160 1,200 6,500
2007/04/13 1,160 1,160 1,150 1,160 1,500
2007/04/12 1,154 1,160 1,154 1,160 300
2007/04/09 1,152 1,152 1,152 1,152 100
2007/04/02 1,151 1,151 1,151 1,151 100
2007/03/30 1,160 1,160 1,140 1,140 400
2007/03/27 1,160 1,160 1,160 1,160 200
2007/03/26 1,175 1,175 1,175 1,175 500
2007/03/15 1,175 1,175 1,175 1,175 6,000
2007/03/14 1,160 1,180 1,160 1,179 800
2007/03/13 1,160 1,160 1,160 1,160 1,000
2007/03/12 1,160 1,160 1,160 1,160 1,600
2007/03/09 1,155 1,155 1,155 1,155 200
2007/03/08 1,194 1,194 1,154 1,190 700
2007/03/06 1,160 1,160 1,160 1,160 100
2007/03/02 1,160 1,161 1,160 1,161 300
2007/03/01 1,161 1,161 1,161 1,161 200
2007/02/28 1,164 1,164 1,164 1,164 300
2007/02/23 1,180 1,180 1,180 1,180 500
2007/02/22 1,180 1,180 1,180 1,180 100
2007/02/21 1,164 1,164 1,164 1,164 100
2007/02/15 1,170 1,170 1,170 1,170 6,300
2007/02/14 1,194 1,210 1,194 1,210 1,700
2007/02/13 1,170 1,200 1,170 1,195 1,100
2007/02/06 1,165 1,166 1,165 1,166 2,200
2007/02/02 1,165 1,165 1,165 1,165 100
2007/02/01 1,156 1,165 1,156 1,165 4,300
2007/01/31 1,166 1,166 1,165 1,165 200
2007/01/30 1,160 1,161 1,160 1,161 200
2007/01/25 1,168 1,168 1,168 1,168 1,100
2007/01/24 1,170 1,170 1,160 1,170 1,400
2007/01/23 1,170 1,170 1,155 1,156 1,600
2007/01/22 1,170 1,170 1,165 1,165 300
2007/01/19 1,185 1,200 1,185 1,200 300
2007/01/18 1,180 1,180 1,160 1,160 400
2007/01/15 1,218 1,218 1,160 1,200 8,400
2007/01/12 1,202 1,240 1,202 1,239 3,800
2007/01/10 1,184 1,184 1,182 1,182 2,800
2007/01/09 1,184 1,184 1,181 1,182 2,200
2007/01/05 1,180 1,180 1,180 1,180 100
2007/01/04 1,180 1,180 1,180 1,180 100

このページの先頭へ