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 |
---|---|---|---|---|---|
2017/12/29 | 737 | 737 | 729 | 732 | 6,100 |
2017/12/28 | 724 | 735 | 724 | 735 | 3,200 |
2017/12/27 | 720 | 730 | 720 | 722 | 4,800 |
2017/12/26 | 722 | 723 | 717 | 718 | 18,700 |
2017/12/25 | 750 | 750 | 720 | 722 | 24,800 |
2017/12/22 | 756 | 756 | 747 | 749 | 8,900 |
2017/12/21 | 753 | 756 | 752 | 756 | 5,100 |
2017/12/20 | 764 | 764 | 751 | 759 | 9,100 |
2017/12/19 | 773 | 778 | 750 | 754 | 13,200 |
2017/12/18 | 782 | 782 | 772 | 772 | 7,100 |
2017/12/15 | 783 | 786 | 781 | 782 | 7,600 |
2017/12/14 | 789 | 789 | 783 | 787 | 4,000 |
2017/12/13 | 786 | 790 | 783 | 784 | 5,100 |
2017/12/12 | 790 | 790 | 781 | 783 | 7,100 |
2017/12/11 | 788 | 788 | 780 | 784 | 4,900 |
2017/12/08 | 788 | 788 | 771 | 771 | 10,500 |
2017/12/07 | 789 | 789 | 760 | 773 | 12,400 |
2017/12/06 | 800 | 800 | 789 | 789 | 7,600 |
2017/12/05 | 800 | 804 | 798 | 798 | 6,000 |
2017/12/04 | 804 | 804 | 800 | 801 | 10,700 |
2017/12/01 | 810 | 815 | 802 | 804 | 11,400 |
2017/11/30 | 817 | 817 | 800 | 810 | 26,500 |
2017/11/29 | 860 | 868 | 801 | 821 | 41,400 |
2017/11/28 | 856 | 881 | 852 | 862 | 93,500 |
2017/11/27 | 963 | 991 | 963 | 991 | 38,700 |
2017/11/24 | 958 | 964 | 957 | 963 | 22,900 |
2017/11/22 | 955 | 960 | 952 | 958 | 13,000 |
2017/11/21 | 956 | 956 | 954 | 955 | 4,100 |
2017/11/20 | 955 | 956 | 952 | 956 | 6,100 |
2017/11/17 | 948 | 954 | 948 | 951 | 3,100 |
2017/11/16 | 946 | 954 | 946 | 948 | 4,000 |
2017/11/15 | 955 | 957 | 946 | 947 | 16,800 |
2017/11/14 | 955 | 957 | 951 | 955 | 7,100 |
2017/11/13 | 956 | 957 | 952 | 952 | 8,400 |
2017/11/10 | 954 | 955 | 951 | 951 | 5,500 |
2017/11/09 | 954 | 955 | 951 | 955 | 9,100 |
2017/11/08 | 955 | 956 | 951 | 954 | 8,000 |
2017/11/07 | 956 | 956 | 950 | 955 | 10,100 |
2017/11/06 | 951 | 960 | 950 | 950 | 12,700 |
2017/11/02 | 948 | 954 | 948 | 948 | 7,900 |
2017/11/01 | 945 | 948 | 944 | 948 | 7,900 |
2017/10/31 | 954 | 954 | 945 | 948 | 11,100 |
2017/10/30 | 966 | 966 | 947 | 964 | 12,700 |
2017/10/27 | 935 | 966 | 935 | 952 | 8,400 |
2017/10/26 | 941 | 943 | 939 | 939 | 5,900 |
2017/10/25 | 952 | 953 | 942 | 942 | 7,200 |
2017/10/24 | 954 | 954 | 943 | 952 | 5,100 |
2017/10/23 | 932 | 960 | 932 | 954 | 5,100 |
2017/10/20 | 931 | 940 | 931 | 932 | 3,100 |
2017/10/19 | 935 | 936 | 931 | 931 | 6,700 |
2017/10/18 | 947 | 947 | 934 | 935 | 7,600 |
2017/10/17 | 983 | 987 | 947 | 947 | 18,800 |
2017/10/16 | 970 | 977 | 960 | 968 | 10,500 |
2017/10/13 | 965 | 970 | 953 | 969 | 7,100 |
2017/10/12 | 942 | 956 | 942 | 950 | 5,000 |
2017/10/11 | 950 | 954 | 938 | 942 | 4,600 |
2017/10/10 | 948 | 950 | 941 | 948 | 3,300 |
2017/10/06 | 960 | 960 | 911 | 943 | 10,100 |
2017/10/05 | 997 | 997 | 952 | 961 | 13,800 |
2017/10/04 | 998 | 999 | 983 | 985 | 4,800 |
2017/10/03 | 980 | 990 | 977 | 990 | 5,800 |
2017/10/02 | 964 | 965 | 960 | 965 | 5,400 |
2017/09/29 | 950 | 958 | 947 | 949 | 6,900 |
2017/09/28 | 950 | 960 | 940 | 946 | 10,800 |
2017/09/27 | 899 | 940 | 899 | 940 | 8,300 |
2017/09/26 | 892 | 896 | 890 | 890 | 4,000 |
2017/09/25 | 888 | 892 | 887 | 892 | 6,000 |
2017/09/22 | 883 | 886 | 875 | 885 | 3,800 |
2017/09/21 | 878 | 880 | 871 | 877 | 2,300 |
2017/09/20 | 861 | 865 | 861 | 863 | 1,700 |
2017/09/19 | 857 | 862 | 857 | 862 | 3,500 |
2017/09/15 | 867 | 880 | 857 | 857 | 9,800 |
2017/09/14 | 866 | 867 | 864 | 864 | 2,500 |
2017/09/13 | 864 | 866 | 856 | 861 | 5,100 |
2017/09/12 | 845 | 852 | 843 | 852 | 5,000 |
2017/09/11 | 840 | 840 | 828 | 839 | 5,600 |
2017/09/08 | 820 | 830 | 818 | 830 | 3,100 |
2017/09/07 | 811 | 820 | 811 | 820 | 2,500 |
2017/09/06 | 819 | 819 | 808 | 808 | 1,200 |
2017/09/05 | 820 | 820 | 810 | 819 | 2,600 |
2017/09/04 | 830 | 830 | 811 | 820 | 3,000 |
2017/09/01 | 820 | 820 | 818 | 820 | 2,000 |
2017/08/31 | 805 | 810 | 805 | 810 | 3,000 |
2017/08/30 | 800 | 805 | 800 | 805 | 2,400 |
2017/08/29 | 805 | 805 | 803 | 805 | 3,200 |
2017/08/28 | 800 | 808 | 798 | 804 | 4,700 |
2017/08/25 | 810 | 810 | 801 | 810 | 2,100 |
2017/08/24 | 811 | 817 | 801 | 809 | 2,400 |
2017/08/23 | 809 | 813 | 809 | 811 | 400 |
2017/08/22 | 812 | 818 | 808 | 809 | 2,100 |
2017/08/21 | 817 | 822 | 810 | 812 | 3,500 |
2017/08/18 | 828 | 828 | 820 | 822 | 2,300 |
2017/08/17 | 828 | 833 | 824 | 824 | 2,700 |
2017/08/16 | 834 | 834 | 827 | 830 | 1,400 |
2017/08/15 | 849 | 849 | 834 | 834 | 5,100 |
2017/08/14 | 828 | 828 | 819 | 825 | 2,900 |
2017/08/10 | 821 | 826 | 817 | 826 | 2,300 |
2017/08/09 | 824 | 824 | 817 | 822 | 3,100 |
2017/08/08 | 821 | 823 | 821 | 823 | 1,800 |
2017/08/07 | 820 | 825 | 819 | 821 | 1,400 |
2017/08/04 | 821 | 821 | 812 | 813 | 1,400 |
2017/08/03 | 805 | 809 | 805 | 809 | 600 |
2017/08/02 | 810 | 810 | 804 | 804 | 1,100 |
2017/08/01 | 805 | 805 | 802 | 803 | 5,200 |
2017/07/31 | 807 | 809 | 805 | 805 | 1,900 |
2017/07/28 | 821 | 828 | 800 | 806 | 8,000 |
2017/07/27 | 818 | 823 | 813 | 821 | 6,700 |
2017/07/26 | 812 | 817 | 811 | 816 | 7,700 |
2017/07/25 | 808 | 811 | 801 | 805 | 2,100 |
2017/07/24 | 802 | 805 | 800 | 805 | 1,900 |
2017/07/21 | 802 | 802 | 798 | 800 | 1,100 |
2017/07/20 | 799 | 802 | 799 | 802 | 800 |
2017/07/19 | 793 | 806 | 793 | 797 | 1,200 |
2017/07/18 | 806 | 806 | 790 | 795 | 8,300 |
2017/07/14 | 815 | 816 | 810 | 815 | 2,500 |
2017/07/13 | 815 | 819 | 813 | 815 | 5,400 |
2017/07/12 | 800 | 813 | 800 | 808 | 2,100 |
2017/07/11 | 799 | 801 | 797 | 799 | 3,200 |
2017/07/10 | 800 | 800 | 795 | 795 | 2,300 |
2017/07/07 | 800 | 800 | 791 | 791 | 3,200 |
2017/07/06 | 813 | 813 | 800 | 804 | 2,200 |
2017/07/05 | 797 | 805 | 797 | 805 | 1,500 |
2017/07/04 | 806 | 820 | 802 | 802 | 6,200 |
2017/07/03 | 790 | 805 | 790 | 805 | 2,600 |
2017/06/30 | 797 | 797 | 781 | 790 | 700 |
2017/06/29 | 798 | 798 | 791 | 791 | 600 |
2017/06/28 | 780 | 799 | 780 | 799 | 3,700 |
2017/06/27 | 775 | 780 | 775 | 780 | 3,500 |
2017/06/26 | 776 | 776 | 768 | 776 | 1,600 |
2017/06/23 | 775 | 776 | 771 | 772 | 1,300 |
2017/06/22 | 771 | 778 | 771 | 775 | 1,100 |
2017/06/21 | 775 | 777 | 772 | 772 | 1,300 |
2017/06/20 | 777 | 778 | 774 | 774 | 800 |
2017/06/19 | 775 | 780 | 774 | 774 | 3,600 |
2017/06/16 | 762 | 771 | 762 | 770 | 1,500 |
2017/06/15 | 758 | 763 | 757 | 763 | 5,000 |
2017/06/14 | 777 | 778 | 770 | 774 | 3,100 |
2017/06/13 | 770 | 776 | 770 | 776 | 3,300 |
2017/06/12 | 763 | 769 | 762 | 768 | 2,500 |
2017/06/09 | 758 | 759 | 751 | 757 | 2,000 |
2017/06/08 | 753 | 756 | 753 | 755 | 1,800 |
2017/06/07 | 757 | 757 | 748 | 750 | 1,100 |
2017/06/06 | 748 | 750 | 748 | 750 | 2,000 |
2017/06/05 | 747 | 749 | 746 | 749 | 800 |
2017/06/02 | 745 | 745 | 743 | 745 | 900 |
2017/06/01 | 754 | 759 | 744 | 744 | 2,900 |
2017/05/31 | 747 | 752 | 747 | 747 | 500 |
2017/05/30 | 741 | 750 | 741 | 742 | 3,100 |
2017/05/29 | 747 | 756 | 743 | 756 | 1,600 |
2017/05/26 | 742 | 758 | 742 | 758 | 2,400 |
2017/05/25 | 755 | 759 | 731 | 733 | 6,800 |
2017/05/24 | 754 | 755 | 747 | 755 | 900 |
2017/05/23 | 748 | 752 | 746 | 746 | 2,900 |
2017/05/22 | 752 | 752 | 746 | 746 | 900 |
2017/05/19 | 740 | 750 | 740 | 747 | 1,000 |
2017/05/18 | 755 | 755 | 731 | 740 | 5,200 |
2017/05/17 | 757 | 758 | 755 | 757 | 1,500 |
2017/05/16 | 765 | 765 | 757 | 757 | 1,900 |
2017/05/15 | 760 | 766 | 756 | 766 | 5,200 |
2017/05/12 | 766 | 766 | 756 | 760 | 1,900 |
2017/05/11 | 760 | 764 | 760 | 763 | 2,500 |
2017/05/10 | 759 | 765 | 757 | 758 | 2,700 |
2017/05/09 | 751 | 760 | 751 | 754 | 4,900 |
2017/05/08 | 748 | 751 | 743 | 745 | 4,000 |
2017/05/02 | 742 | 743 | 740 | 741 | 2,100 |
2017/05/01 | 738 | 743 | 738 | 741 | 1,000 |
2017/04/28 | 730 | 738 | 730 | 737 | 1,100 |
2017/04/27 | 725 | 730 | 725 | 730 | 1,700 |
2017/04/26 | 728 | 729 | 720 | 720 | 3,700 |
2017/04/25 | 726 | 729 | 725 | 727 | 900 |
2017/04/24 | 725 | 733 | 721 | 723 | 2,500 |
2017/04/21 | 718 | 721 | 716 | 719 | 2,000 |
2017/04/20 | 724 | 724 | 720 | 720 | 1,600 |
2017/04/19 | 716 | 726 | 716 | 725 | 1,200 |
2017/04/18 | 726 | 726 | 716 | 719 | 1,000 |
2017/04/17 | 745 | 745 | 715 | 718 | 7,800 |
2017/04/14 | 766 | 766 | 719 | 723 | 12,800 |
2017/04/13 | 729 | 769 | 729 | 767 | 12,500 |
2017/04/12 | 728 | 728 | 723 | 726 | 2,400 |
2017/04/11 | 729 | 729 | 721 | 727 | 1,300 |
2017/04/10 | 729 | 729 | 721 | 727 | 3,100 |
2017/04/07 | 722 | 722 | 712 | 721 | 1,800 |
2017/04/06 | 721 | 722 | 720 | 720 | 1,200 |
2017/04/05 | 718 | 722 | 717 | 722 | 300 |
2017/04/04 | 720 | 725 | 718 | 718 | 1,500 |
2017/04/03 | 713 | 718 | 713 | 718 | 700 |
2017/03/31 | 726 | 726 | 696 | 718 | 7,100 |
2017/03/30 | 720 | 728 | 718 | 725 | 1,000 |
2017/03/29 | 718 | 720 | 715 | 715 | 800 |
2017/03/28 | 716 | 717 | 712 | 714 | 2,600 |
2017/03/27 | 720 | 720 | 716 | 716 | 900 |
2017/03/24 | 717 | 726 | 717 | 720 | 1,100 |
2017/03/23 | 724 | 727 | 717 | 717 | 2,200 |
2017/03/22 | 721 | 721 | 721 | 721 | 800 |
2017/03/21 | 721 | 728 | 721 | 724 | 1,800 |
2017/03/17 | 732 | 732 | 724 | 725 | 2,400 |
2017/03/16 | 721 | 725 | 719 | 723 | 1,300 |
2017/03/15 | 725 | 730 | 720 | 721 | 7,200 |
2017/03/14 | 717 | 726 | 717 | 725 | 2,600 |
2017/03/13 | 720 | 730 | 716 | 718 | 5,200 |
2017/03/10 | 719 | 719 | 713 | 718 | 2,400 |
2017/03/09 | 712 | 715 | 711 | 713 | 3,800 |
2017/03/08 | 710 | 711 | 708 | 711 | 3,600 |
2017/03/07 | 714 | 714 | 710 | 711 | 1,200 |
2017/03/06 | 713 | 714 | 707 | 707 | 1,900 |
2017/03/03 | 711 | 715 | 705 | 714 | 2,800 |
2017/03/02 | 714 | 714 | 714 | 714 | 200 |
2017/03/01 | 713 | 714 | 711 | 712 | 800 |
2017/02/28 | 713 | 713 | 711 | 711 | 900 |
2017/02/27 | 712 | 712 | 711 | 711 | 1,300 |
2017/02/24 | 714 | 714 | 712 | 712 | 2,500 |
2017/02/23 | 713 | 716 | 713 | 714 | 500 |
2017/02/22 | 716 | 716 | 713 | 713 | 800 |
2017/02/21 | 712 | 715 | 712 | 715 | 900 |
2017/02/20 | 716 | 716 | 711 | 711 | 1,600 |
2017/02/17 | 715 | 715 | 710 | 713 | 600 |
2017/02/16 | 711 | 717 | 710 | 714 | 1,300 |
2017/02/15 | 714 | 714 | 707 | 707 | 6,100 |
2017/02/14 | 715 | 715 | 714 | 714 | 800 |
2017/02/13 | 707 | 713 | 707 | 707 | 3,700 |
2017/02/10 | 710 | 715 | 707 | 707 | 4,300 |
2017/02/09 | 708 | 710 | 706 | 710 | 2,000 |
2017/02/08 | 703 | 707 | 701 | 706 | 1,200 |
2017/02/07 | 705 | 705 | 701 | 702 | 3,100 |
2017/02/06 | 722 | 722 | 703 | 705 | 3,700 |
2017/02/03 | 729 | 729 | 700 | 708 | 6,400 |
2017/02/02 | 730 | 730 | 720 | 729 | 1,200 |
2017/02/01 | 730 | 730 | 721 | 723 | 3,200 |
2017/01/31 | 727 | 730 | 723 | 730 | 2,100 |
2017/01/30 | 740 | 740 | 729 | 730 | 3,800 |
2017/01/27 | 738 | 747 | 738 | 739 | 2,200 |
2017/01/26 | 741 | 752 | 740 | 742 | 1,500 |
2017/01/25 | 745 | 750 | 740 | 741 | 2,600 |
2017/01/24 | 740 | 746 | 740 | 743 | 1,000 |
2017/01/23 | 753 | 753 | 736 | 744 | 800 |
2017/01/20 | 740 | 760 | 730 | 733 | 8,800 |
2017/01/19 | 724 | 730 | 723 | 723 | 3,900 |
2017/01/18 | 723 | 731 | 723 | 724 | 1,200 |
2017/01/17 | 735 | 735 | 717 | 723 | 3,800 |
2017/01/16 | 745 | 745 | 733 | 733 | 9,100 |
2017/01/13 | 760 | 761 | 715 | 732 | 21,200 |
2017/01/12 | 764 | 770 | 752 | 756 | 47,600 |
2017/01/11 | 806 | 818 | 804 | 809 | 8,100 |
2017/01/10 | 825 | 825 | 796 | 807 | 19,100 |
2017/01/06 | 835 | 835 | 814 | 820 | 8,800 |
2017/01/05 | 835 | 836 | 826 | 835 | 7,700 |
2017/01/04 | 830 | 836 | 827 | 832 | 3,300 |