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
2011/12/26 1,080 1,080 1,080 1,080 100
2011/12/22 1,099 1,099 1,099 1,099 200
2011/12/15 1,099 1,099 1,099 1,099 5,000
2011/12/14 1,080 1,090 1,080 1,090 400
2011/12/13 1,099 1,099 1,073 1,073 700
2011/12/12 1,084 1,084 1,043 1,051 5,200
2011/12/09 1,052 1,052 1,052 1,052 200
2011/12/08 1,051 1,051 1,051 1,051 100
2011/12/07 1,051 1,051 1,051 1,051 100
2011/12/01 1,022 1,022 1,022 1,022 300
2011/11/30 0 0 0 1,052 0
2011/11/29 0 0 0 1,052 0
2011/11/28 0 0 0 1,052 0
2011/11/25 1,052 1,052 1,052 1,052 400
2011/11/24 1,052 1,052 1,052 1,052 700
2011/11/22 0 0 0 1,065 0
2011/11/21 1,070 1,071 1,065 1,065 500
2011/11/18 1,070 1,070 1,070 1,070 200
2011/11/17 1,070 1,070 1,070 1,070 500
2011/11/16 0 0 0 1,099 0
2011/11/15 1,099 1,099 1,099 1,099 5,000
2011/11/14 1,107 1,107 1,100 1,100 3,000
2011/11/11 1,100 1,100 1,095 1,100 700
2011/11/10 1,094 1,094 1,094 1,094 700
2011/11/09 1,100 1,100 1,095 1,095 300
2011/11/08 1,101 1,101 1,096 1,096 1,600
2011/11/07 1,118 1,118 1,118 1,118 100
2011/11/04 1,090 1,090 1,090 1,090 400
2011/11/02 0 0 0 1,100 0
2011/11/01 0 0 0 1,100 0
2011/10/31 0 0 0 1,100 0
2011/10/28 0 0 0 1,100 0
2011/10/27 0 0 0 1,100 0
2011/10/26 0 0 0 1,100 0
2011/10/25 1,100 1,100 1,100 1,100 200
2011/10/24 0 0 0 1,068 0
2011/10/21 0 0 0 1,068 0
2011/10/20 1,080 1,080 1,068 1,068 200
2011/10/19 1,081 1,081 1,081 1,081 100
2011/10/18 1,081 1,081 1,081 1,081 100
2011/10/17 1,094 1,094 1,080 1,080 5,900
2011/10/14 1,100 1,100 1,100 1,100 1,100
2011/10/13 1,100 1,100 1,100 1,100 1,500
2011/10/12 1,100 1,100 1,099 1,100 1,300
2011/10/11 1,100 1,100 1,100 1,100 1,100
2011/10/07 1,100 1,100 1,100 1,100 200
2011/10/06 1,100 1,100 1,092 1,100 900
2011/10/05 1,099 1,100 1,099 1,100 400
2011/10/04 0 0 0 1,085 0
2011/10/03 0 0 0 1,085 0
2011/09/30 0 0 0 1,085 0
2011/09/29 0 0 0 1,085 0
2011/09/28 1,085 1,085 1,085 1,085 100
2011/09/27 0 0 0 1,093 0
2011/09/26 0 0 0 1,093 0
2011/09/22 1,093 1,093 1,093 1,093 200
2011/09/21 1,085 1,085 1,085 1,085 500
2011/09/20 0 0 0 1,089 0
2011/09/16 0 0 0 1,089 0
2011/09/15 1,144 1,144 1,089 1,089 6,700
2011/09/14 1,100 1,110 1,100 1,110 1,100
2011/09/13 1,100 1,100 1,100 1,100 1,200
2011/09/12 1,100 1,100 1,085 1,085 1,700
2011/09/09 1,099 1,099 1,099 1,099 200
2011/09/08 1,099 1,099 1,099 1,099 100
2011/09/07 1,099 1,099 1,099 1,099 100
2011/09/06 0 0 0 1,090 0
2011/09/05 0 0 0 1,090 0
2011/09/02 0 0 0 1,090 0
2011/09/01 1,090 1,090 1,090 1,090 100
2011/08/31 1,086 1,086 1,086 1,086 100
2011/08/30 0 0 0 1,075 0
2011/08/29 1,075 1,075 1,075 1,075 800
2011/08/26 1,075 1,075 1,075 1,075 100
2011/08/25 1,085 1,085 1,085 1,085 200
2011/08/24 0 0 0 1,060 0
2011/08/23 0 0 0 1,060 0
2011/08/22 1,100 1,100 1,060 1,060 900
2011/08/19 0 0 0 1,090 0
2011/08/18 0 0 0 1,090 0
2011/08/17 0 0 0 1,090 0
2011/08/16 0 0 0 1,150 0
2011/08/15 1,150 1,150 1,150 1,150 6,700
2011/08/12 1,100 1,130 1,100 1,130 2,500
2011/08/11 1,099 1,099 1,099 1,099 100
2011/08/10 1,100 1,100 990 990 1,600
2011/08/09 1,095 1,095 1,071 1,071 700
2011/08/08 1,100 1,100 1,085 1,085 300
2011/08/05 1,099 1,099 1,099 1,099 100
2011/08/04 0 0 0 1,090 0
2011/08/03 1,090 1,090 1,090 1,090 200
2011/08/02 0 0 0 1,095 0
2011/08/01 0 0 0 1,095 0
2011/07/29 0 0 0 1,095 0
2011/07/28 0 0 0 1,095 0
2011/07/27 1,095 1,095 1,095 1,095 200
2011/07/26 0 0 0 1,100 0
2011/07/25 1,100 1,100 1,100 1,100 200
2011/07/22 1,095 1,095 1,095 1,095 100
2011/07/21 1,100 1,100 1,100 1,100 200
2011/07/20 0 0 0 1,119 0
2011/07/19 0 0 0 1,119 0
2011/07/15 1,119 1,119 1,119 1,119 5,800
2011/07/14 1,118 1,118 1,118 1,118 100
2011/07/13 1,120 1,120 1,101 1,101 2,100
2011/07/12 1,100 1,100 1,100 1,100 100
2011/07/11 1,100 1,100 1,092 1,092 2,600
2011/07/08 1,100 1,100 1,099 1,100 1,100
2011/07/07 1,099 1,100 1,099 1,100 2,100
2011/07/06 0 0 0 1,070 0
2011/07/05 0 0 0 1,070 0
2011/07/04 0 0 0 1,070 0
2011/07/01 1,070 1,070 1,070 1,070 100
2011/06/30 0 0 0 1,040 0
2011/06/29 1,040 1,040 1,040 1,040 200
2011/06/28 1,100 1,100 1,100 1,100 200
2011/06/27 0 0 0 1,099 0
2011/06/24 1,099 1,099 1,099 1,099 200
2011/06/23 0 0 0 1,100 0
2011/06/22 1,100 1,100 1,100 1,100 300
2011/06/21 0 0 0 1,080 0
2011/06/20 1,080 1,080 1,080 1,080 200
2011/06/17 0 0 0 1,100 0
2011/06/16 0 0 0 1,100 0
2011/06/15 1,100 1,100 1,100 1,100 6,000
2011/06/14 1,100 1,100 1,094 1,100 600
2011/06/13 1,094 1,094 1,094 1,094 500
2011/06/10 1,099 1,099 1,091 1,091 800
2011/06/09 1,097 1,100 1,097 1,097 1,800
2011/06/08 1,092 1,092 1,092 1,092 100
2011/06/07 1,090 1,090 1,090 1,090 100
2011/06/06 0 0 0 1,088 0
2011/06/03 0 0 0 1,088 0
2011/06/02 0 0 0 1,088 0
2011/06/01 0 0 0 1,088 0
2011/05/31 0 0 0 1,088 0
2011/05/30 0 0 0 1,088 0
2011/05/27 0 0 0 1,100 0
2011/05/26 1,070 1,100 1,070 1,100 1,000
2011/05/25 1,100 1,100 1,100 1,100 200
2011/05/24 1,085 1,085 1,085 1,085 100
2011/05/23 1,100 1,100 1,100 1,100 600
2011/05/20 0 0 0 1,090 0
2011/05/19 0 0 0 1,090 0
2011/05/18 0 0 0 1,090 0
2011/05/17 0 0 0 1,090 0
2011/05/16 1,115 1,115 1,090 1,090 5,900
2011/05/13 1,141 1,141 1,129 1,129 800
2011/05/12 1,130 1,130 1,125 1,130 500
2011/05/11 1,148 1,148 1,131 1,131 1,100
2011/05/10 1,150 1,150 1,135 1,135 2,100
2011/05/09 1,168 1,168 1,150 1,150 200
2011/05/06 1,185 1,185 1,145 1,145 300
2011/05/02 0 0 0 1,156 0
2011/04/28 0 0 0 1,156 0
2011/04/27 1,136 1,156 1,135 1,156 3,400
2011/04/26 0 0 0 1,182 0
2011/04/25 1,182 1,182 1,182 1,182 200
2011/04/22 0 0 0 1,164 0
2011/04/21 1,160 1,164 1,120 1,164 700
2011/04/20 0 0 0 1,161 0
2011/04/19 1,161 1,161 1,161 1,161 200
2011/04/18 0 0 0 1,180 0
2011/04/15 1,180 1,185 1,180 1,180 5,700
2011/04/14 1,201 1,210 1,201 1,210 1,200
2011/04/13 1,200 1,200 1,200 1,200 600
2011/04/12 1,209 1,210 1,180 1,187 2,000
2011/04/11 1,209 1,209 1,192 1,209 900
2011/04/08 1,215 1,215 1,201 1,201 1,800
2011/04/07 1,265 1,265 1,215 1,215 5,300
2011/04/06 1,210 1,210 1,210 1,210 2,000
2011/04/05 1,219 1,219 1,209 1,209 2,000
2011/04/04 0 0 0 1,210 0
2011/04/01 1,210 1,210 1,210 1,210 1,000
2011/03/31 1,201 1,201 1,201 1,201 1,000
2011/03/30 1,248 1,278 1,220 1,221 3,300
2011/03/29 0 0 0 1,278 0
2011/03/28 0 0 0 1,278 0
2011/03/25 1,278 1,278 1,278 1,278 200
2011/03/24 0 0 0 1,218 0
2011/03/23 1,218 1,218 1,218 1,218 700
2011/03/22 0 0 0 1,248 0
2011/03/18 0 0 0 1,248 0
2011/03/17 0 0 0 1,248 0
2011/03/16 0 0 0 1,248 0
2011/03/15 1,248 1,248 1,248 1,248 5,200
2011/03/14 1,260 1,260 1,211 1,211 500
2011/03/11 1,296 1,304 1,296 1,304 200
2011/03/10 1,288 1,288 1,288 1,288 700
2011/03/09 1,259 1,259 1,259 1,259 100
2011/03/08 1,199 1,200 1,199 1,200 2,700
2011/03/07 1,199 1,199 1,180 1,180 200
2011/03/04 0 0 0 1,199 0
2011/03/03 0 0 0 1,199 0
2011/03/02 0 0 0 1,199 0
2011/03/01 0 0 0 1,199 0
2011/02/28 0 0 0 1,199 0
2011/02/25 1,199 1,199 1,199 1,199 200
2011/02/24 0 0 0 1,150 0
2011/02/23 1,160 1,160 1,150 1,150 600
2011/02/22 1,160 1,160 1,160 1,160 100
2011/02/21 0 0 0 1,200 0
2011/02/18 0 0 0 1,200 0
2011/02/17 0 0 0 1,200 0
2011/02/16 0 0 0 1,200 0
2011/02/15 1,200 1,200 1,200 1,200 5,300
2011/02/14 1,200 1,200 1,200 1,200 600
2011/02/10 1,200 1,200 1,200 1,200 600
2011/02/09 1,200 1,200 1,200 1,200 1,000
2011/02/08 1,200 1,230 1,200 1,200 2,000
2011/02/07 1,230 1,230 1,200 1,200 700
2011/02/04 1,200 1,200 1,200 1,200 100
2011/02/03 1,190 1,190 1,190 1,190 300
2011/02/02 0 0 0 1,200 0
2011/02/01 1,200 1,200 1,200 1,200 100
2011/01/31 1,190 1,190 1,190 1,190 200
2011/01/28 0 0 0 1,250 0
2011/01/27 0 0 0 1,250 0
2011/01/26 0 0 0 1,250 0
2011/01/25 1,250 1,250 1,250 1,250 200
2011/01/24 0 0 0 1,190 0
2011/01/21 1,190 1,190 1,190 1,190 100
2011/01/20 0 0 0 1,276 0
2011/01/19 0 0 0 1,276 0
2011/01/18 0 0 0 1,276 0
2011/01/17 1,276 1,276 1,276 1,276 5,400
2011/01/14 1,246 1,246 1,246 1,246 100
2011/01/13 1,216 1,216 1,216 1,216 1,400
2011/01/12 1,170 1,180 1,170 1,180 200
2011/01/11 1,190 1,190 1,148 1,150 6,400
2011/01/07 1,155 1,155 1,155 1,155 200
2011/01/06 1,147 1,155 1,117 1,155 800
2011/01/05 1,109 1,109 1,109 1,109 300
2011/01/04 1,112 1,112 1,112 1,112 100

このページの先頭へ