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 |
---|---|---|---|---|---|
2014/12/30 | 650 | 657 | 650 | 657 | 1,000 |
2014/12/29 | 653 | 657 | 644 | 644 | 1,300 |
2014/12/26 | 645 | 650 | 645 | 650 | 200 |
2014/12/25 | 648 | 654 | 645 | 645 | 1,200 |
2014/12/24 | 657 | 657 | 646 | 648 | 1,600 |
2014/12/22 | 654 | 659 | 651 | 657 | 1,000 |
2014/12/19 | 656 | 656 | 653 | 654 | 1,100 |
2014/12/18 | 656 | 656 | 656 | 656 | 100 |
2014/12/17 | 651 | 657 | 648 | 650 | 1,600 |
2014/12/16 | 664 | 664 | 651 | 662 | 800 |
2014/12/15 | 665 | 665 | 664 | 665 | 5,400 |
2014/12/12 | 651 | 660 | 651 | 657 | 1,900 |
2014/12/11 | 641 | 649 | 641 | 649 | 1,600 |
2014/12/10 | 647 | 648 | 640 | 640 | 1,900 |
2014/12/09 | 640 | 647 | 640 | 647 | 1,400 |
2014/12/08 | 645 | 645 | 640 | 640 | 2,100 |
2014/12/05 | 651 | 651 | 642 | 645 | 4,800 |
2014/12/04 | 652 | 652 | 647 | 651 | 900 |
2014/12/03 | 652 | 660 | 643 | 652 | 1,900 |
2014/12/02 | 646 | 652 | 642 | 651 | 2,800 |
2014/12/01 | 646 | 654 | 643 | 644 | 3,300 |
2014/11/28 | 665 | 665 | 649 | 649 | 7,100 |
2014/11/27 | 666 | 669 | 664 | 665 | 2,800 |
2014/11/26 | 665 | 670 | 663 | 663 | 11,900 |
2014/11/25 | 700 | 700 | 690 | 694 | 23,300 |
2014/11/21 | 696 | 696 | 681 | 694 | 10,600 |
2014/11/20 | 693 | 702 | 680 | 697 | 30,600 |
2014/11/19 | 621 | 720 | 621 | 671 | 47,900 |
2014/11/18 | 623 | 627 | 623 | 627 | 500 |
2014/11/17 | 628 | 628 | 628 | 628 | 5,000 |
2014/11/14 | 628 | 629 | 625 | 629 | 800 |
2014/11/13 | 629 | 629 | 629 | 629 | 400 |
2014/11/12 | 626 | 628 | 624 | 628 | 1,500 |
2014/11/11 | 625 | 627 | 625 | 626 | 3,100 |
2014/11/10 | 625 | 627 | 625 | 626 | 3,500 |
2014/11/07 | 625 | 625 | 624 | 625 | 400 |
2014/11/05 | 622 | 625 | 622 | 625 | 700 |
2014/11/04 | 625 | 625 | 622 | 622 | 2,600 |
2014/10/31 | 623 | 624 | 623 | 624 | 1,400 |
2014/10/29 | 620 | 625 | 620 | 625 | 800 |
2014/10/28 | 621 | 621 | 621 | 621 | 600 |
2014/10/24 | 624 | 624 | 624 | 624 | 600 |
2014/10/23 | 624 | 624 | 622 | 624 | 900 |
2014/10/22 | 624 | 624 | 624 | 624 | 100 |
2014/10/21 | 623 | 625 | 623 | 625 | 700 |
2014/10/20 | 624 | 624 | 623 | 623 | 200 |
2014/10/17 | 623 | 624 | 622 | 624 | 400 |
2014/10/16 | 624 | 626 | 620 | 626 | 2,000 |
2014/10/15 | 634 | 634 | 624 | 626 | 5,400 |
2014/10/14 | 625 | 627 | 623 | 627 | 2,000 |
2014/10/10 | 626 | 628 | 624 | 628 | 2,900 |
2014/10/09 | 626 | 626 | 625 | 626 | 1,500 |
2014/10/08 | 625 | 625 | 624 | 625 | 600 |
2014/10/07 | 625 | 625 | 624 | 625 | 1,100 |
2014/10/06 | 625 | 625 | 624 | 625 | 1,200 |
2014/10/03 | 624 | 625 | 624 | 625 | 1,800 |
2014/10/02 | 624 | 624 | 624 | 624 | 400 |
2014/10/01 | 625 | 625 | 625 | 625 | 100 |
2014/09/30 | 625 | 625 | 624 | 624 | 200 |
2014/09/29 | 624 | 627 | 624 | 627 | 700 |
2014/09/26 | 624 | 628 | 624 | 628 | 300 |
2014/09/25 | 628 | 628 | 626 | 627 | 500 |
2014/09/24 | 624 | 628 | 624 | 628 | 3,000 |
2014/09/22 | 624 | 624 | 623 | 624 | 1,600 |
2014/09/19 | 628 | 628 | 623 | 623 | 1,200 |
2014/09/18 | 624 | 628 | 624 | 628 | 2,000 |
2014/09/17 | 627 | 627 | 624 | 624 | 400 |
2014/09/16 | 636 | 636 | 624 | 629 | 13,500 |
2014/09/12 | 628 | 629 | 625 | 629 | 2,300 |
2014/09/11 | 628 | 628 | 626 | 626 | 1,000 |
2014/09/10 | 626 | 628 | 626 | 628 | 3,200 |
2014/09/09 | 627 | 627 | 625 | 626 | 700 |
2014/09/08 | 622 | 625 | 622 | 625 | 2,500 |
2014/09/05 | 624 | 624 | 621 | 622 | 2,200 |
2014/09/04 | 624 | 624 | 624 | 624 | 200 |
2014/09/03 | 624 | 627 | 624 | 627 | 1,800 |
2014/09/02 | 624 | 624 | 623 | 623 | 1,200 |
2014/09/01 | 624 | 625 | 624 | 625 | 200 |
2014/08/28 | 623 | 623 | 623 | 623 | 500 |
2014/08/27 | 629 | 629 | 623 | 629 | 600 |
2014/08/25 | 625 | 627 | 623 | 627 | 2,200 |
2014/08/22 | 623 | 623 | 623 | 623 | 600 |
2014/08/21 | 623 | 627 | 623 | 627 | 700 |
2014/08/19 | 626 | 627 | 623 | 627 | 900 |
2014/08/18 | 625 | 627 | 625 | 627 | 300 |
2014/08/15 | 631 | 631 | 631 | 631 | 5,000 |
2014/08/14 | 629 | 629 | 627 | 627 | 400 |
2014/08/13 | 629 | 629 | 628 | 628 | 800 |
2014/08/12 | 627 | 627 | 627 | 627 | 400 |
2014/08/11 | 627 | 627 | 627 | 627 | 1,500 |
2014/08/08 | 623 | 626 | 617 | 626 | 2,200 |
2014/08/07 | 623 | 627 | 617 | 623 | 5,600 |
2014/08/06 | 623 | 625 | 623 | 623 | 700 |
2014/08/05 | 622 | 623 | 622 | 623 | 700 |
2014/08/04 | 623 | 623 | 619 | 623 | 1,600 |
2014/08/01 | 625 | 626 | 623 | 626 | 600 |
2014/07/29 | 624 | 626 | 624 | 626 | 1,100 |
2014/07/28 | 622 | 624 | 622 | 624 | 1,000 |
2014/07/25 | 625 | 625 | 623 | 624 | 1,300 |
2014/07/24 | 624 | 625 | 624 | 625 | 700 |
2014/07/23 | 622 | 629 | 622 | 629 | 1,100 |
2014/07/17 | 627 | 631 | 627 | 631 | 900 |
2014/07/16 | 627 | 627 | 626 | 626 | 200 |
2014/07/15 | 629 | 637 | 623 | 624 | 8,200 |
2014/07/14 | 634 | 642 | 627 | 635 | 13,000 |
2014/07/11 | 630 | 631 | 628 | 628 | 700 |
2014/07/10 | 631 | 631 | 628 | 629 | 3,300 |
2014/07/09 | 627 | 628 | 625 | 625 | 2,600 |
2014/07/08 | 627 | 627 | 625 | 627 | 1,000 |
2014/07/07 | 627 | 628 | 627 | 627 | 1,300 |
2014/07/04 | 621 | 624 | 621 | 624 | 1,700 |
2014/07/03 | 630 | 631 | 629 | 631 | 1,900 |
2014/07/02 | 628 | 628 | 628 | 628 | 100 |
2014/07/01 | 624 | 624 | 624 | 624 | 500 |
2014/06/30 | 629 | 629 | 620 | 620 | 600 |
2014/06/27 | 625 | 626 | 625 | 626 | 300 |
2014/06/25 | 629 | 629 | 629 | 629 | 200 |
2014/06/24 | 619 | 627 | 619 | 627 | 1,600 |
2014/06/23 | 624 | 626 | 624 | 626 | 200 |
2014/06/20 | 626 | 626 | 626 | 626 | 600 |
2014/06/19 | 624 | 624 | 624 | 624 | 100 |
2014/06/17 | 626 | 627 | 626 | 627 | 1,200 |
2014/06/16 | 626 | 626 | 626 | 626 | 5,100 |
2014/06/13 | 626 | 626 | 626 | 626 | 1,300 |
2014/06/12 | 629 | 629 | 624 | 624 | 2,600 |
2014/06/11 | 628 | 629 | 628 | 628 | 800 |
2014/06/10 | 629 | 629 | 627 | 627 | 900 |
2014/06/09 | 628 | 628 | 626 | 627 | 300 |
2014/06/06 | 628 | 628 | 628 | 628 | 100 |
2014/06/05 | 623 | 624 | 623 | 624 | 1,200 |
2014/06/04 | 624 | 624 | 624 | 624 | 100 |
2014/06/03 | 627 | 627 | 623 | 623 | 3,900 |
2014/06/02 | 625 | 628 | 623 | 628 | 700 |
2014/05/30 | 623 | 627 | 623 | 627 | 3,400 |
2014/05/28 | 618 | 632 | 618 | 632 | 1,000 |
2014/05/27 | 623 | 631 | 623 | 631 | 12,200 |
2014/05/26 | 624 | 628 | 623 | 623 | 500 |
2014/05/23 | 627 | 627 | 624 | 624 | 700 |
2014/05/22 | 628 | 628 | 628 | 628 | 200 |
2014/05/21 | 618 | 623 | 617 | 621 | 400 |
2014/05/20 | 606 | 621 | 606 | 621 | 4,500 |
2014/05/19 | 623 | 626 | 623 | 626 | 600 |
2014/05/15 | 624 | 626 | 624 | 625 | 5,800 |
2014/05/14 | 628 | 629 | 625 | 628 | 2,000 |
2014/05/13 | 629 | 629 | 628 | 628 | 8,100 |
2014/05/12 | 629 | 629 | 626 | 627 | 2,700 |
2014/05/09 | 628 | 628 | 623 | 625 | 500 |
2014/05/08 | 628 | 630 | 621 | 621 | 1,600 |
2014/05/07 | 622 | 622 | 620 | 620 | 700 |
2014/05/02 | 629 | 629 | 621 | 622 | 500 |
2014/05/01 | 628 | 628 | 620 | 620 | 900 |
2014/04/25 | 631 | 631 | 620 | 624 | 1,800 |
2014/04/24 | 636 | 636 | 620 | 633 | 2,100 |
2014/04/23 | 620 | 637 | 616 | 637 | 2,600 |
2014/04/22 | 625 | 625 | 620 | 621 | 800 |
2014/04/21 | 623 | 623 | 623 | 623 | 200 |
2014/04/17 | 621 | 621 | 621 | 621 | 1,200 |
2014/04/16 | 620 | 622 | 620 | 622 | 400 |
2014/04/15 | 628 | 628 | 614 | 620 | 8,200 |
2014/04/14 | 624 | 624 | 621 | 624 | 3,200 |
2014/04/11 | 622 | 624 | 617 | 624 | 1,700 |
2014/04/10 | 623 | 624 | 620 | 622 | 1,700 |
2014/04/09 | 624 | 624 | 614 | 619 | 1,400 |
2014/04/08 | 625 | 625 | 618 | 622 | 400 |
2014/04/07 | 625 | 625 | 618 | 618 | 800 |
2014/04/04 | 620 | 620 | 620 | 620 | 400 |
2014/04/03 | 620 | 625 | 617 | 617 | 1,400 |
2014/04/02 | 626 | 626 | 617 | 623 | 800 |
2014/03/31 | 623 | 625 | 623 | 625 | 200 |
2014/03/28 | 615 | 622 | 615 | 622 | 700 |
2014/03/27 | 612 | 623 | 612 | 623 | 700 |
2014/03/26 | 617 | 623 | 617 | 619 | 400 |
2014/03/25 | 626 | 627 | 620 | 627 | 600 |
2014/03/24 | 626 | 626 | 616 | 616 | 300 |
2014/03/20 | 619 | 626 | 619 | 626 | 200 |
2014/03/19 | 621 | 624 | 621 | 624 | 300 |
2014/03/17 | 629 | 629 | 619 | 628 | 8,000 |
2014/03/14 | 628 | 628 | 623 | 625 | 1,700 |
2014/03/13 | 634 | 634 | 621 | 627 | 1,900 |
2014/03/12 | 624 | 630 | 624 | 629 | 2,400 |
2014/03/11 | 626 | 626 | 623 | 624 | 1,000 |
2014/03/10 | 628 | 628 | 620 | 624 | 2,900 |
2014/03/07 | 627 | 627 | 627 | 627 | 100 |
2014/03/06 | 617 | 627 | 617 | 627 | 600 |
2014/03/05 | 628 | 628 | 625 | 625 | 300 |
2014/03/03 | 612 | 620 | 612 | 620 | 400 |
2014/02/28 | 615 | 616 | 615 | 615 | 1,300 |
2014/02/26 | 615 | 618 | 615 | 618 | 1,100 |
2014/02/25 | 627 | 627 | 625 | 625 | 1,100 |
2014/02/24 | 627 | 628 | 627 | 628 | 200 |
2014/02/21 | 625 | 627 | 625 | 627 | 400 |
2014/02/20 | 627 | 627 | 627 | 627 | 200 |
2014/02/19 | 633 | 633 | 627 | 627 | 200 |
2014/02/18 | 625 | 625 | 625 | 625 | 200 |
2014/02/17 | 629 | 629 | 625 | 625 | 7,500 |
2014/02/14 | 630 | 631 | 629 | 631 | 900 |
2014/02/13 | 633 | 633 | 631 | 631 | 1,200 |
2014/02/12 | 633 | 633 | 627 | 629 | 700 |
2014/02/10 | 634 | 634 | 634 | 634 | 900 |
2014/02/07 | 625 | 625 | 624 | 624 | 200 |
2014/02/06 | 615 | 620 | 611 | 620 | 1,300 |
2014/02/05 | 611 | 611 | 610 | 610 | 300 |
2014/02/04 | 611 | 629 | 602 | 624 | 3,100 |
2014/02/03 | 628 | 633 | 620 | 620 | 2,000 |
2014/01/31 | 630 | 633 | 630 | 633 | 400 |
2014/01/30 | 633 | 633 | 630 | 630 | 900 |
2014/01/29 | 630 | 630 | 630 | 630 | 200 |
2014/01/28 | 632 | 636 | 632 | 636 | 2,100 |
2014/01/27 | 633 | 633 | 632 | 632 | 1,600 |
2014/01/24 | 634 | 638 | 634 | 634 | 1,700 |
2014/01/23 | 635 | 639 | 634 | 634 | 2,300 |
2014/01/22 | 638 | 640 | 638 | 640 | 300 |
2014/01/21 | 640 | 640 | 634 | 634 | 1,700 |
2014/01/20 | 633 | 639 | 631 | 639 | 2,300 |
2014/01/17 | 636 | 638 | 632 | 635 | 3,200 |
2014/01/16 | 632 | 641 | 631 | 639 | 3,700 |
2014/01/15 | 643 | 643 | 635 | 638 | 8,100 |
2014/01/14 | 637 | 637 | 633 | 633 | 4,200 |
2014/01/10 | 639 | 639 | 631 | 636 | 12,800 |
2014/01/09 | 634 | 666 | 633 | 640 | 78,300 |
2014/01/08 | 635 | 635 | 631 | 633 | 2,100 |
2014/01/07 | 631 | 634 | 630 | 634 | 2,000 |
2014/01/06 | 630 | 632 | 629 | 631 | 4,600 |