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
2010/12/30 0 0 0 1,111 0
2010/12/29 0 0 0 1,111 0
2010/12/28 0 0 0 1,111 0
2010/12/27 0 0 0 1,111 0
2010/12/24 1,200 1,200 1,111 1,111 2,300
2010/12/20 1,207 1,207 1,185 1,185 1,600
2010/12/17 0 0 0 1,201 0
2010/12/16 0 0 0 1,201 0
2010/12/15 1,230 1,230 1,201 1,201 5,800
2010/12/14 1,255 1,280 1,250 1,280 1,200
2010/12/13 1,265 1,265 1,223 1,245 1,700
2010/12/10 1,269 1,269 1,240 1,240 1,200
2010/12/09 1,300 1,300 1,250 1,250 2,000
2010/12/08 1,290 1,290 1,290 1,290 200
2010/12/07 1,305 1,305 1,283 1,283 1,000
2010/12/06 1,300 1,300 1,300 1,300 1,000
2010/12/03 1,301 1,301 1,300 1,300 800
2010/12/02 0 0 0 1,310 0
2010/12/01 0 0 0 1,310 0
2010/11/30 0 0 0 1,310 0
2010/11/29 1,310 1,310 1,310 1,310 300
2010/11/26 0 0 0 1,340 0
2010/11/25 1,340 1,340 1,340 1,340 200
2010/11/24 1,282 1,282 1,282 1,282 100
2010/11/22 1,309 1,309 1,309 1,309 100
2010/11/19 1,282 1,282 1,282 1,282 400
2010/11/18 1,310 1,310 1,310 1,310 2,500
2010/11/17 1,365 1,365 1,350 1,350 500
2010/11/16 1,375 1,375 1,375 1,375 200
2010/11/15 1,391 1,391 1,371 1,371 4,900
2010/11/12 1,399 1,420 1,399 1,420 500
2010/11/11 1,409 1,409 1,372 1,372 1,200
2010/11/10 1,380 1,380 1,380 1,380 2,800
2010/11/09 1,380 1,380 1,380 1,380 100
2010/11/08 1,380 1,380 1,380 1,380 100
2010/11/05 1,369 1,369 1,369 1,369 100
2010/11/04 0 0 0 1,344 0
2010/11/02 0 0 0 1,344 0
2010/11/01 1,342 1,344 1,342 1,344 200
2010/10/29 1,335 1,347 1,330 1,330 2,500
2010/10/28 0 0 0 1,395 0
2010/10/27 0 0 0 1,395 0
2010/10/26 0 0 0 1,395 0
2010/10/25 1,395 1,395 1,395 1,395 200
2010/10/22 0 0 0 1,350 0
2010/10/21 0 0 0 1,350 0
2010/10/20 1,350 1,350 1,350 1,350 300
2010/10/19 0 0 0 1,400 0
2010/10/18 0 0 0 1,400 0
2010/10/15 1,400 1,400 1,400 1,400 5,100
2010/10/14 1,424 1,424 1,381 1,381 400
2010/10/13 1,424 1,424 1,424 1,424 400
2010/10/12 1,389 1,389 1,322 1,382 1,700
2010/10/08 1,529 1,529 1,309 1,350 2,400
2010/10/07 1,349 1,349 1,349 1,349 100
2010/10/06 1,314 1,320 1,314 1,320 200
2010/10/05 1,281 1,285 1,281 1,285 500
2010/10/04 0 0 0 1,320 0
2010/10/01 1,320 1,320 1,320 1,320 100
2010/09/30 0 0 0 1,359 0
2010/09/29 0 0 0 1,359 0
2010/09/28 0 0 0 1,359 0
2010/09/27 0 0 0 1,359 0
2010/09/24 1,359 1,359 1,359 1,359 200
2010/09/22 0 0 0 1,358 0
2010/09/21 0 0 0 1,358 0
2010/09/17 0 0 0 1,358 0
2010/09/16 0 0 0 1,358 0
2010/09/15 1,358 1,358 1,358 1,358 5,600
2010/09/14 1,360 1,360 1,360 1,360 1,000
2010/09/13 1,356 1,358 1,356 1,358 700
2010/09/10 1,348 1,348 1,348 1,348 600
2010/09/09 1,344 1,345 1,344 1,345 400
2010/09/08 1,345 1,345 1,345 1,345 100
2010/09/07 1,311 1,320 1,311 1,320 400
2010/09/06 1,308 1,310 1,308 1,310 200
2010/09/03 1,307 1,307 1,307 1,307 100
2010/09/02 1,306 1,306 1,306 1,306 200
2010/09/01 1,293 1,305 1,293 1,305 400
2010/08/31 1,292 1,292 1,292 1,292 200
2010/08/30 1,291 1,291 1,290 1,291 300
2010/08/27 0 0 0 1,290 0
2010/08/26 0 0 0 1,290 0
2010/08/25 1,290 1,290 1,290 1,290 200
2010/08/24 1,270 1,290 1,270 1,290 400
2010/08/23 0 0 0 1,300 0
2010/08/20 0 0 0 1,300 0
2010/08/19 0 0 0 1,300 0
2010/08/18 0 0 0 1,300 0
2010/08/17 1,301 1,301 1,300 1,300 500
2010/08/16 1,341 1,341 1,271 1,300 6,400
2010/08/13 1,400 1,401 1,395 1,401 1,500
2010/08/12 1,405 1,405 1,405 1,405 100
2010/08/11 1,350 1,435 1,350 1,435 5,200
2010/08/10 1,410 1,410 1,410 1,410 500
2010/08/09 1,380 1,380 1,380 1,380 100
2010/08/06 1,370 1,370 1,370 1,370 100
2010/08/05 1,351 1,360 1,351 1,360 300
2010/08/04 1,373 1,373 1,346 1,350 400
2010/08/03 1,372 1,372 1,372 1,372 400
2010/08/02 0 0 0 1,372 0
2010/07/30 0 0 0 1,372 0
2010/07/29 1,390 1,419 1,372 1,372 500
2010/07/28 1,390 1,390 1,390 1,390 400
2010/07/27 1,480 1,480 1,480 1,480 100
2010/07/26 1,301 1,301 1,301 1,301 300
2010/07/23 1,350 1,380 1,350 1,380 1,200
2010/07/22 1,410 1,410 1,410 1,410 200
2010/07/21 1,456 1,456 1,434 1,434 1,700
2010/07/20 1,486 1,486 1,486 1,486 100
2010/07/16 1,526 1,526 1,526 1,526 100
2010/07/15 1,644 1,644 1,644 1,644 4,400
2010/07/14 1,588 1,615 1,588 1,615 400
2010/07/13 1,550 1,550 1,550 1,550 300
2010/07/12 1,597 1,597 1,460 1,550 4,100
2010/07/09 1,549 1,550 1,549 1,550 200
2010/07/08 1,470 1,510 1,470 1,510 600
2010/07/07 0 0 0 1,401 0
2010/07/06 0 0 0 1,401 0
2010/07/05 0 0 0 1,401 0
2010/07/02 0 0 0 1,401 0
2010/07/01 0 0 0 1,401 0
2010/06/30 0 0 0 1,401 0
2010/06/29 0 0 0 1,401 0
2010/06/28 1,472 1,472 1,401 1,401 1,100
2010/06/25 1,412 1,412 1,412 1,412 100
2010/06/24 0 0 0 1,344 0
2010/06/23 0 0 0 1,344 0
2010/06/22 0 0 0 1,344 0
2010/06/21 0 0 0 1,344 0
2010/06/18 1,344 1,344 1,344 1,344 400
2010/06/17 1,390 1,390 1,343 1,343 1,200
2010/06/16 1,513 1,513 1,383 1,400 800
2010/06/15 1,468 1,470 1,468 1,468 4,800
2010/06/14 1,401 1,425 1,401 1,425 900
2010/06/11 1,390 1,390 1,360 1,360 400
2010/06/10 1,390 1,390 1,390 1,390 600
2010/06/09 1,349 1,349 1,349 1,349 100
2010/06/08 1,330 1,330 1,330 1,330 300
2010/06/07 0 0 0 1,305 0
2010/06/04 1,300 1,305 1,300 1,305 400
2010/06/03 1,300 1,300 1,300 1,300 400
2010/06/02 0 0 0 1,286 0
2010/06/01 0 0 0 1,286 0
2010/05/31 1,276 1,286 1,276 1,286 200
2010/05/28 0 0 0 1,293 0
2010/05/27 0 0 0 1,303 0
2010/05/26 0 0 0 1,303 0
2010/05/25 1,303 1,303 1,303 1,303 200
2010/05/24 1,273 1,303 1,273 1,303 2,100
2010/05/21 0 0 0 1,303 0
2010/05/20 0 0 0 1,303 0
2010/05/19 1,303 1,303 1,303 1,303 800
2010/05/18 0 0 0 1,383 0
2010/05/17 1,383 1,383 1,383 1,383 5,000
2010/05/14 1,342 1,384 1,342 1,384 1,300
2010/05/13 1,347 1,355 1,347 1,355 900
2010/05/12 1,349 1,349 1,349 1,349 100
2010/05/11 1,330 1,330 1,330 1,330 100
2010/05/10 1,305 1,305 1,304 1,305 1,200
2010/05/07 0 0 0 1,280 0
2010/05/06 1,280 1,280 1,280 1,280 100
2010/04/30 1,250 1,250 1,249 1,250 400
2010/04/28 0 0 0 1,280 0
2010/04/27 0 0 0 1,280 0
2010/04/26 0 0 0 1,280 0
2010/04/23 1,280 1,280 1,280 1,280 200
2010/04/22 1,285 1,285 1,213 1,270 4,500
2010/04/21 1,250 1,280 1,250 1,280 600
2010/04/20 0 0 0 1,372 0
2010/04/19 0 0 0 1,372 0
2010/04/16 1,372 1,400 1,372 1,372 1,600
2010/04/15 1,332 1,332 1,332 1,332 6,100
2010/04/14 1,293 1,293 1,293 1,293 200
2010/04/13 1,294 1,294 1,294 1,294 400
2010/04/12 1,298 1,298 1,275 1,275 1,500
2010/04/09 1,300 1,300 1,300 1,300 100
2010/04/08 1,210 1,270 1,210 1,270 300
2010/04/07 0 0 0 1,182 0
2010/04/06 0 0 0 1,182 0
2010/04/05 0 0 0 1,182 0
2010/04/02 1,200 1,200 1,182 1,182 1,400
2010/04/01 1,213 1,213 1,183 1,183 2,800
2010/03/31 1,213 1,213 1,213 1,213 200
2010/03/30 1,220 1,220 1,217 1,217 700
2010/03/29 1,212 1,215 1,212 1,213 400
2010/03/25 1,250 1,250 1,206 1,206 1,000
2010/03/23 1,249 1,250 1,220 1,250 1,400
2010/03/19 1,240 1,240 1,240 1,240 100
2010/03/17 1,424 1,440 1,424 1,440 1,800
2010/03/16 1,382 1,382 1,382 1,382 500
2010/03/15 1,341 1,341 1,341 1,341 1,700
2010/03/12 1,390 1,390 1,301 1,301 200
2010/03/11 1,460 1,460 1,460 1,460 100
2010/03/10 1,190 1,190 1,190 1,190 4,000
2010/03/09 1,189 1,189 1,189 1,189 100
2010/03/08 1,189 1,189 1,189 1,189 100
2010/03/04 1,187 1,187 1,187 1,187 500
2010/03/03 1,171 1,171 1,171 1,171 200
2010/02/25 1,170 1,170 1,170 1,170 500
2010/02/19 1,163 1,163 1,163 1,163 200
2010/02/18 1,169 1,169 1,169 1,169 900
2010/02/15 1,199 1,199 1,199 1,199 6,300
2010/02/12 1,195 1,210 1,190 1,210 2,000
2010/02/10 1,194 1,194 1,190 1,190 1,200
2010/02/09 1,194 1,194 1,194 1,194 100
2010/02/08 1,194 1,194 1,194 1,194 100
2010/02/05 1,183 1,183 1,183 1,183 100
2010/01/25 1,166 1,166 1,166 1,166 400
2010/01/22 1,136 1,166 1,136 1,166 5,000
2010/01/20 1,161 1,161 1,155 1,155 1,400
2010/01/19 1,160 1,160 1,160 1,160 1,100
2010/01/18 1,247 1,247 1,185 1,190 700
2010/01/15 1,247 1,247 1,247 1,247 5,800
2010/01/14 1,194 1,210 1,194 1,210 1,700
2010/01/13 1,194 1,194 1,194 1,194 1,400
2010/01/12 1,199 1,199 1,180 1,180 2,000
2010/01/08 1,189 1,189 1,189 1,189 100
2010/01/07 1,198 1,200 1,111 1,131 4,800
2010/01/04 1,170 1,170 1,170 1,170 100

このページの先頭へ