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 |
---|---|---|---|---|---|
2018/12/28 | 494 | 497 | 465 | 490 | 5,600 |
2018/12/27 | 471 | 490 | 471 | 488 | 7,100 |
2018/12/26 | 480 | 490 | 461 | 463 | 9,200 |
2018/12/25 | 500 | 500 | 461 | 484 | 16,500 |
2018/12/21 | 594 | 594 | 545 | 545 | 7,000 |
2018/12/20 | 607 | 618 | 595 | 595 | 7,900 |
2018/12/19 | 644 | 644 | 603 | 637 | 3,600 |
2018/12/18 | 655 | 659 | 639 | 645 | 3,300 |
2018/12/17 | 678 | 678 | 665 | 665 | 5,500 |
2018/12/14 | 678 | 678 | 671 | 678 | 1,600 |
2018/12/13 | 680 | 680 | 676 | 676 | 900 |
2018/12/12 | 684 | 684 | 674 | 677 | 1,900 |
2018/12/11 | 686 | 686 | 665 | 665 | 5,700 |
2018/12/10 | 683 | 685 | 677 | 677 | 5,700 |
2018/12/07 | 684 | 686 | 683 | 685 | 2,900 |
2018/12/06 | 685 | 686 | 683 | 683 | 3,100 |
2018/12/05 | 692 | 692 | 680 | 685 | 8,800 |
2018/12/04 | 693 | 695 | 690 | 692 | 5,700 |
2018/12/03 | 696 | 696 | 692 | 693 | 5,400 |
2018/11/30 | 700 | 700 | 695 | 697 | 3,200 |
2018/11/29 | 708 | 708 | 690 | 696 | 13,900 |
2018/11/28 | 688 | 712 | 683 | 700 | 51,100 |
2018/11/27 | 763 | 775 | 760 | 767 | 29,100 |
2018/11/26 | 770 | 788 | 767 | 774 | 12,700 |
2018/11/22 | 765 | 770 | 759 | 769 | 6,800 |
2018/11/21 | 770 | 770 | 760 | 770 | 6,900 |
2018/11/20 | 780 | 780 | 770 | 770 | 4,500 |
2018/11/19 | 795 | 798 | 784 | 784 | 6,700 |
2018/11/16 | 800 | 805 | 795 | 797 | 3,400 |
2018/11/15 | 802 | 805 | 801 | 805 | 6,000 |
2018/11/14 | 803 | 811 | 800 | 810 | 5,300 |
2018/11/13 | 806 | 812 | 803 | 811 | 5,900 |
2018/11/12 | 812 | 816 | 806 | 807 | 5,400 |
2018/11/09 | 804 | 827 | 804 | 816 | 3,600 |
2018/11/08 | 812 | 812 | 801 | 804 | 1,700 |
2018/11/07 | 813 | 813 | 800 | 800 | 3,500 |
2018/11/06 | 794 | 800 | 790 | 800 | 3,100 |
2018/11/05 | 795 | 795 | 785 | 793 | 3,600 |
2018/11/02 | 779 | 790 | 767 | 790 | 3,600 |
2018/11/01 | 763 | 776 | 751 | 765 | 13,600 |
2018/10/31 | 771 | 771 | 764 | 768 | 4,600 |
2018/10/30 | 811 | 811 | 761 | 761 | 16,900 |
2018/10/29 | 835 | 849 | 811 | 820 | 7,000 |
2018/10/26 | 838 | 850 | 810 | 850 | 6,200 |
2018/10/25 | 847 | 847 | 822 | 834 | 2,500 |
2018/10/24 | 845 | 845 | 822 | 822 | 2,500 |
2018/10/23 | 838 | 840 | 831 | 831 | 1,900 |
2018/10/22 | 836 | 839 | 836 | 838 | 500 |
2018/10/19 | 850 | 850 | 836 | 836 | 1,200 |
2018/10/18 | 848 | 850 | 847 | 850 | 800 |
2018/10/17 | 850 | 850 | 850 | 850 | 100 |
2018/10/16 | 851 | 851 | 835 | 851 | 1,000 |
2018/10/15 | 853 | 853 | 830 | 852 | 4,800 |
2018/10/12 | 847 | 860 | 823 | 828 | 6,400 |
2018/10/11 | 864 | 864 | 842 | 848 | 3,900 |
2018/10/10 | 870 | 870 | 855 | 868 | 2,500 |
2018/10/09 | 864 | 869 | 861 | 868 | 4,100 |
2018/10/05 | 862 | 865 | 862 | 864 | 800 |
2018/10/04 | 869 | 869 | 860 | 860 | 1,400 |
2018/10/03 | 870 | 870 | 865 | 865 | 700 |
2018/10/02 | 866 | 867 | 864 | 865 | 2,400 |
2018/10/01 | 865 | 870 | 864 | 864 | 4,200 |
2018/09/28 | 877 | 877 | 864 | 864 | 3,400 |
2018/09/27 | 864 | 865 | 850 | 863 | 4,000 |
2018/09/26 | 844 | 879 | 844 | 849 | 10,000 |
2018/09/25 | 829 | 837 | 824 | 837 | 7,900 |
2018/09/21 | 813 | 825 | 810 | 824 | 6,800 |
2018/09/20 | 810 | 813 | 810 | 812 | 2,600 |
2018/09/19 | 811 | 817 | 810 | 810 | 1,800 |
2018/09/18 | 803 | 808 | 802 | 803 | 8,000 |
2018/09/14 | 805 | 820 | 805 | 820 | 6,800 |
2018/09/13 | 808 | 810 | 805 | 805 | 2,100 |
2018/09/12 | 806 | 807 | 800 | 807 | 2,600 |
2018/09/11 | 800 | 807 | 792 | 799 | 3,900 |
2018/09/10 | 814 | 815 | 790 | 799 | 6,000 |
2018/09/07 | 784 | 790 | 775 | 790 | 4,400 |
2018/09/06 | 805 | 899 | 775 | 784 | 38,500 |
2018/09/05 | 796 | 796 | 766 | 794 | 1,800 |
2018/09/04 | 770 | 797 | 770 | 793 | 5,400 |
2018/09/03 | 766 | 775 | 766 | 775 | 1,300 |
2018/08/31 | 777 | 777 | 769 | 769 | 2,800 |
2018/08/30 | 785 | 785 | 777 | 777 | 400 |
2018/08/29 | 782 | 783 | 780 | 780 | 1,300 |
2018/08/28 | 781 | 789 | 781 | 782 | 2,600 |
2018/08/27 | 780 | 783 | 780 | 781 | 2,800 |
2018/08/24 | 768 | 774 | 768 | 774 | 700 |
2018/08/23 | 765 | 770 | 762 | 768 | 2,600 |
2018/08/22 | 764 | 765 | 751 | 763 | 3,500 |
2018/08/21 | 755 | 755 | 750 | 750 | 500 |
2018/08/20 | 746 | 758 | 745 | 758 | 1,500 |
2018/08/17 | 751 | 756 | 751 | 754 | 2,400 |
2018/08/16 | 765 | 765 | 750 | 750 | 5,200 |
2018/08/15 | 775 | 775 | 764 | 764 | 4,000 |
2018/08/14 | 751 | 769 | 749 | 769 | 1,500 |
2018/08/13 | 746 | 750 | 746 | 746 | 1,400 |
2018/08/10 | 774 | 774 | 741 | 741 | 4,600 |
2018/08/09 | 777 | 777 | 767 | 767 | 1,700 |
2018/08/08 | 758 | 766 | 743 | 766 | 5,400 |
2018/08/07 | 794 | 794 | 740 | 766 | 6,200 |
2018/08/06 | 776 | 788 | 776 | 780 | 1,000 |
2018/08/03 | 785 | 785 | 773 | 775 | 700 |
2018/08/02 | 782 | 782 | 776 | 777 | 600 |
2018/08/01 | 770 | 784 | 770 | 782 | 2,900 |
2018/07/31 | 769 | 770 | 769 | 770 | 400 |
2018/07/30 | 772 | 785 | 770 | 770 | 2,600 |
2018/07/27 | 772 | 772 | 771 | 772 | 1,600 |
2018/07/26 | 765 | 773 | 765 | 770 | 4,400 |
2018/07/25 | 769 | 769 | 740 | 757 | 5,500 |
2018/07/24 | 758 | 769 | 756 | 760 | 2,700 |
2018/07/23 | 752 | 760 | 752 | 757 | 1,400 |
2018/07/20 | 754 | 758 | 750 | 753 | 4,100 |
2018/07/19 | 769 | 769 | 750 | 765 | 2,900 |
2018/07/18 | 761 | 774 | 740 | 768 | 11,500 |
2018/07/17 | 830 | 830 | 750 | 799 | 30,300 |
2018/07/13 | 835 | 857 | 835 | 855 | 9,100 |
2018/07/12 | 835 | 835 | 830 | 835 | 1,500 |
2018/07/11 | 830 | 833 | 822 | 833 | 3,400 |
2018/07/10 | 833 | 840 | 817 | 829 | 9,200 |
2018/07/09 | 815 | 815 | 810 | 815 | 3,000 |
2018/07/06 | 815 | 817 | 810 | 817 | 1,600 |
2018/07/05 | 819 | 820 | 806 | 818 | 5,500 |
2018/07/04 | 801 | 819 | 796 | 807 | 4,400 |
2018/07/03 | 799 | 804 | 799 | 800 | 1,400 |
2018/07/02 | 801 | 805 | 800 | 800 | 1,100 |
2018/06/29 | 801 | 804 | 800 | 801 | 2,100 |
2018/06/28 | 793 | 800 | 793 | 800 | 1,000 |
2018/06/27 | 798 | 799 | 798 | 798 | 500 |
2018/06/26 | 791 | 797 | 790 | 797 | 700 |
2018/06/25 | 797 | 797 | 788 | 797 | 7,600 |
2018/06/22 | 785 | 788 | 784 | 788 | 1,300 |
2018/06/21 | 780 | 785 | 780 | 785 | 500 |
2018/06/20 | 787 | 787 | 784 | 784 | 300 |
2018/06/19 | 779 | 780 | 779 | 780 | 500 |
2018/06/18 | 783 | 783 | 778 | 778 | 1,500 |
2018/06/15 | 785 | 790 | 785 | 790 | 6,500 |
2018/06/14 | 789 | 795 | 789 | 795 | 1,500 |
2018/06/13 | 796 | 797 | 791 | 791 | 500 |
2018/06/12 | 788 | 796 | 788 | 796 | 1,900 |
2018/06/11 | 798 | 798 | 779 | 781 | 2,700 |
2018/06/08 | 788 | 795 | 788 | 794 | 900 |
2018/06/07 | 789 | 790 | 789 | 790 | 400 |
2018/06/06 | 786 | 786 | 784 | 784 | 700 |
2018/06/05 | 784 | 786 | 784 | 786 | 800 |
2018/06/04 | 780 | 780 | 780 | 780 | 200 |
2018/06/01 | 776 | 777 | 772 | 773 | 1,300 |
2018/05/31 | 778 | 778 | 774 | 774 | 1,100 |
2018/05/30 | 779 | 779 | 755 | 773 | 5,600 |
2018/05/29 | 791 | 795 | 791 | 794 | 1,600 |
2018/05/28 | 793 | 802 | 793 | 800 | 3,300 |
2018/05/25 | 800 | 803 | 800 | 803 | 800 |
2018/05/24 | 802 | 802 | 801 | 801 | 800 |
2018/05/23 | 800 | 808 | 800 | 805 | 1,700 |
2018/05/22 | 800 | 800 | 799 | 800 | 900 |
2018/05/21 | 800 | 805 | 799 | 800 | 4,200 |
2018/05/18 | 800 | 800 | 800 | 800 | 2,600 |
2018/05/17 | 806 | 806 | 803 | 803 | 500 |
2018/05/16 | 808 | 812 | 808 | 808 | 1,000 |
2018/05/15 | 806 | 814 | 806 | 807 | 7,100 |
2018/05/14 | 800 | 807 | 799 | 806 | 6,700 |
2018/05/11 | 799 | 800 | 794 | 800 | 4,000 |
2018/05/10 | 799 | 799 | 794 | 795 | 1,800 |
2018/05/09 | 790 | 795 | 790 | 793 | 1,900 |
2018/05/08 | 786 | 789 | 785 | 786 | 2,100 |
2018/05/07 | 794 | 794 | 786 | 786 | 800 |
2018/05/02 | 780 | 789 | 780 | 782 | 600 |
2018/05/01 | 785 | 787 | 780 | 780 | 700 |
2018/04/27 | 780 | 782 | 780 | 782 | 500 |
2018/04/26 | 781 | 788 | 781 | 783 | 1,200 |
2018/04/25 | 788 | 788 | 779 | 779 | 700 |
2018/04/24 | 789 | 791 | 782 | 782 | 1,400 |
2018/04/23 | 789 | 789 | 781 | 781 | 800 |
2018/04/20 | 779 | 785 | 778 | 785 | 2,800 |
2018/04/19 | 775 | 779 | 775 | 779 | 300 |
2018/04/18 | 779 | 779 | 765 | 775 | 1,700 |
2018/04/17 | 779 | 779 | 771 | 771 | 600 |
2018/04/16 | 779 | 779 | 771 | 772 | 3,800 |
2018/04/13 | 794 | 799 | 770 | 770 | 8,300 |
2018/04/12 | 790 | 791 | 782 | 785 | 1,300 |
2018/04/11 | 790 | 792 | 781 | 792 | 3,000 |
2018/04/10 | 783 | 790 | 781 | 787 | 2,300 |
2018/04/09 | 780 | 782 | 776 | 776 | 2,500 |
2018/04/06 | 778 | 779 | 774 | 779 | 800 |
2018/04/05 | 770 | 773 | 770 | 773 | 2,300 |
2018/04/04 | 780 | 780 | 769 | 780 | 1,100 |
2018/04/03 | 763 | 780 | 763 | 779 | 2,000 |
2018/04/02 | 756 | 772 | 756 | 763 | 9,100 |
2018/03/30 | 771 | 774 | 761 | 762 | 600 |
2018/03/29 | 769 | 769 | 769 | 769 | 300 |
2018/03/28 | 769 | 769 | 761 | 769 | 900 |
2018/03/27 | 753 | 761 | 753 | 761 | 300 |
2018/03/26 | 756 | 758 | 753 | 753 | 2,300 |
2018/03/23 | 771 | 772 | 761 | 761 | 1,700 |
2018/03/22 | 776 | 778 | 775 | 776 | 3,200 |
2018/03/20 | 766 | 770 | 766 | 770 | 1,100 |
2018/03/19 | 765 | 769 | 759 | 769 | 800 |
2018/03/16 | 764 | 764 | 764 | 764 | 100 |
2018/03/15 | 774 | 774 | 765 | 766 | 3,800 |
2018/03/14 | 760 | 765 | 760 | 765 | 900 |
2018/03/13 | 756 | 760 | 755 | 760 | 1,200 |
2018/03/12 | 770 | 770 | 756 | 756 | 3,400 |
2018/03/09 | 760 | 761 | 758 | 758 | 1,500 |
2018/03/08 | 779 | 779 | 760 | 760 | 9,000 |
2018/03/07 | 780 | 780 | 779 | 779 | 500 |
2018/03/06 | 775 | 780 | 774 | 780 | 500 |
2018/03/05 | 776 | 777 | 775 | 775 | 2,400 |
2018/03/02 | 777 | 777 | 776 | 777 | 600 |
2018/03/01 | 777 | 777 | 777 | 777 | 400 |
2018/02/28 | 776 | 776 | 776 | 776 | 600 |
2018/02/27 | 778 | 778 | 777 | 777 | 400 |
2018/02/26 | 780 | 780 | 777 | 777 | 800 |
2018/02/23 | 778 | 780 | 770 | 780 | 5,400 |
2018/02/22 | 778 | 778 | 775 | 776 | 1,300 |
2018/02/21 | 778 | 779 | 778 | 779 | 600 |
2018/02/20 | 768 | 775 | 768 | 775 | 600 |
2018/02/19 | 767 | 778 | 766 | 771 | 1,200 |
2018/02/16 | 766 | 767 | 766 | 767 | 300 |
2018/02/15 | 773 | 773 | 773 | 773 | 3,500 |
2018/02/14 | 772 | 775 | 770 | 773 | 2,000 |
2018/02/13 | 784 | 784 | 772 | 772 | 1,400 |
2018/02/09 | 761 | 762 | 760 | 762 | 4,000 |
2018/02/08 | 765 | 770 | 765 | 770 | 2,200 |
2018/02/07 | 769 | 769 | 762 | 763 | 1,400 |
2018/02/06 | 773 | 774 | 755 | 760 | 11,000 |
2018/02/05 | 777 | 778 | 773 | 774 | 4,300 |
2018/02/02 | 780 | 780 | 777 | 779 | 1,200 |
2018/02/01 | 777 | 781 | 775 | 776 | 3,400 |
2018/01/31 | 780 | 780 | 777 | 780 | 1,500 |
2018/01/30 | 781 | 786 | 776 | 786 | 2,300 |
2018/01/29 | 789 | 789 | 779 | 785 | 4,200 |
2018/01/26 | 783 | 783 | 777 | 780 | 4,800 |
2018/01/25 | 779 | 783 | 777 | 783 | 1,200 |
2018/01/24 | 774 | 781 | 772 | 777 | 1,800 |
2018/01/23 | 777 | 777 | 772 | 774 | 2,000 |
2018/01/22 | 780 | 780 | 771 | 779 | 2,300 |
2018/01/19 | 773 | 774 | 768 | 768 | 3,300 |
2018/01/18 | 766 | 774 | 766 | 769 | 2,000 |
2018/01/17 | 770 | 775 | 766 | 766 | 3,500 |
2018/01/16 | 765 | 770 | 765 | 770 | 2,500 |
2018/01/15 | 757 | 765 | 755 | 765 | 8,300 |
2018/01/12 | 760 | 763 | 754 | 758 | 3,500 |
2018/01/11 | 762 | 763 | 753 | 753 | 6,200 |
2018/01/10 | 764 | 765 | 754 | 762 | 7,600 |
2018/01/09 | 750 | 760 | 749 | 760 | 6,700 |
2018/01/05 | 744 | 753 | 744 | 750 | 3,600 |
2018/01/04 | 740 | 750 | 736 | 744 | 4,700 |