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 |
---|---|---|---|---|---|
2020/12/30 | 212 | 285 | 210 | 285 | 162,700 |
2020/12/29 | 203 | 209 | 202 | 205 | 6,500 |
2020/12/28 | 209 | 209 | 200 | 202 | 27,400 |
2020/12/25 | 215 | 215 | 208 | 209 | 12,600 |
2020/12/24 | 211 | 222 | 210 | 211 | 26,900 |
2020/12/23 | 220 | 220 | 215 | 216 | 3,100 |
2020/12/22 | 219 | 225 | 210 | 210 | 18,700 |
2020/12/21 | 230 | 230 | 225 | 225 | 8,000 |
2020/12/18 | 229 | 230 | 227 | 230 | 5,000 |
2020/12/17 | 230 | 232 | 229 | 229 | 3,700 |
2020/12/16 | 230 | 232 | 230 | 231 | 3,100 |
2020/12/15 | 232 | 233 | 230 | 231 | 9,200 |
2020/12/14 | 228 | 233 | 228 | 232 | 6,000 |
2020/12/11 | 230 | 233 | 230 | 232 | 2,900 |
2020/12/10 | 232 | 234 | 229 | 230 | 8,500 |
2020/12/09 | 233 | 234 | 230 | 233 | 5,800 |
2020/12/08 | 235 | 235 | 229 | 233 | 6,600 |
2020/12/07 | 237 | 244 | 234 | 239 | 6,600 |
2020/12/04 | 240 | 241 | 232 | 238 | 23,200 |
2020/12/03 | 243 | 243 | 238 | 240 | 7,300 |
2020/12/02 | 244 | 244 | 238 | 240 | 7,600 |
2020/12/01 | 235 | 245 | 234 | 238 | 24,100 |
2020/11/30 | 233 | 238 | 231 | 235 | 9,700 |
2020/11/27 | 234 | 238 | 230 | 234 | 10,200 |
2020/11/26 | 229 | 234 | 229 | 234 | 7,100 |
2020/11/25 | 230 | 232 | 227 | 230 | 6,900 |
2020/11/24 | 227 | 231 | 226 | 230 | 5,500 |
2020/11/20 | 228 | 229 | 225 | 226 | 10,700 |
2020/11/19 | 226 | 231 | 225 | 225 | 14,500 |
2020/11/18 | 229 | 229 | 223 | 226 | 18,500 |
2020/11/17 | 232 | 232 | 223 | 229 | 7,200 |
2020/11/16 | 231 | 231 | 225 | 226 | 20,000 |
2020/11/13 | 235 | 240 | 230 | 232 | 8,600 |
2020/11/12 | 241 | 242 | 234 | 237 | 13,800 |
2020/11/11 | 240 | 240 | 230 | 234 | 16,100 |
2020/11/10 | 253 | 253 | 234 | 236 | 22,800 |
2020/11/09 | 240 | 253 | 240 | 252 | 19,100 |
2020/11/06 | 245 | 246 | 236 | 241 | 5,600 |
2020/11/05 | 246 | 246 | 235 | 238 | 11,700 |
2020/11/04 | 231 | 240 | 228 | 240 | 12,200 |
2020/11/02 | 232 | 235 | 224 | 224 | 16,100 |
2020/10/30 | 241 | 252 | 222 | 224 | 33,300 |
2020/10/29 | 241 | 247 | 235 | 240 | 15,200 |
2020/10/28 | 244 | 263 | 244 | 245 | 34,700 |
2020/10/27 | 248 | 255 | 245 | 250 | 31,000 |
2020/10/26 | 260 | 270 | 254 | 254 | 41,700 |
2020/10/23 | 278 | 278 | 256 | 265 | 104,900 |
2020/10/22 | 315 | 318 | 273 | 283 | 216,100 |
2020/10/21 | 311 | 335 | 284 | 300 | 560,200 |
2020/10/20 | 296 | 318 | 284 | 298 | 455,800 |
2020/10/19 | 341 | 398 | 315 | 349 | 1,239,500 |
2020/10/16 | 371 | 379 | 360 | 379 | 307,800 |
2020/10/15 | 299 | 299 | 290 | 299 | 172,400 |
2020/10/14 | 220 | 223 | 216 | 219 | 16,100 |
2020/10/13 | 218 | 226 | 216 | 226 | 12,000 |
2020/10/12 | 219 | 223 | 216 | 216 | 17,700 |
2020/10/09 | 219 | 219 | 213 | 216 | 12,900 |
2020/10/08 | 222 | 229 | 217 | 218 | 12,400 |
2020/10/07 | 224 | 225 | 215 | 222 | 16,800 |
2020/10/06 | 214 | 219 | 213 | 218 | 12,800 |
2020/10/05 | 211 | 215 | 208 | 215 | 12,500 |
2020/10/02 | 224 | 224 | 210 | 211 | 11,900 |
2020/09/30 | 230 | 230 | 220 | 223 | 17,300 |
2020/09/29 | 241 | 241 | 229 | 229 | 14,100 |
2020/09/28 | 238 | 238 | 236 | 237 | 1,000 |
2020/09/25 | 236 | 238 | 235 | 238 | 4,900 |
2020/09/24 | 242 | 242 | 237 | 238 | 3,100 |
2020/09/23 | 232 | 244 | 232 | 244 | 16,200 |
2020/09/18 | 235 | 239 | 235 | 237 | 6,500 |
2020/09/17 | 242 | 245 | 236 | 238 | 11,300 |
2020/09/16 | 245 | 245 | 239 | 244 | 14,900 |
2020/09/15 | 244 | 244 | 240 | 242 | 12,400 |
2020/09/14 | 244 | 244 | 237 | 240 | 4,800 |
2020/09/11 | 240 | 241 | 236 | 239 | 6,300 |
2020/09/10 | 242 | 242 | 236 | 238 | 7,400 |
2020/09/09 | 240 | 240 | 236 | 240 | 3,800 |
2020/09/08 | 240 | 244 | 236 | 239 | 7,300 |
2020/09/07 | 233 | 236 | 232 | 235 | 7,000 |
2020/09/04 | 232 | 237 | 232 | 234 | 5,900 |
2020/09/03 | 238 | 239 | 235 | 239 | 4,000 |
2020/09/02 | 235 | 240 | 235 | 237 | 6,800 |
2020/09/01 | 244 | 244 | 240 | 242 | 2,600 |
2020/08/31 | 238 | 242 | 237 | 239 | 6,400 |
2020/08/28 | 242 | 244 | 235 | 238 | 18,800 |
2020/08/27 | 247 | 249 | 240 | 242 | 14,900 |
2020/08/26 | 247 | 250 | 241 | 248 | 15,000 |
2020/08/25 | 255 | 255 | 243 | 245 | 22,300 |
2020/08/24 | 263 | 265 | 245 | 249 | 55,400 |
2020/08/21 | 263 | 270 | 256 | 263 | 32,600 |
2020/08/20 | 263 | 273 | 258 | 271 | 63,200 |
2020/08/19 | 243 | 289 | 236 | 269 | 395,300 |
2020/08/18 | 243 | 245 | 233 | 234 | 43,900 |
2020/08/17 | 256 | 316 | 243 | 243 | 527,100 |
2020/08/14 | 271 | 347 | 248 | 248 | 386,000 |
2020/08/13 | 264 | 272 | 264 | 267 | 2,200 |
2020/08/12 | 263 | 264 | 261 | 264 | 700 |
2020/08/11 | 257 | 258 | 251 | 255 | 5,500 |
2020/08/07 | 268 | 268 | 253 | 256 | 2,500 |
2020/08/06 | 254 | 256 | 254 | 256 | 400 |
2020/08/05 | 272 | 272 | 246 | 246 | 5,100 |
2020/08/04 | 241 | 252 | 236 | 250 | 4,900 |
2020/08/03 | 260 | 263 | 240 | 257 | 2,600 |
2020/07/31 | 265 | 280 | 263 | 263 | 3,100 |
2020/07/30 | 263 | 270 | 263 | 264 | 700 |
2020/07/29 | 267 | 268 | 263 | 263 | 1,900 |
2020/07/28 | 269 | 274 | 266 | 266 | 700 |
2020/07/27 | 266 | 268 | 266 | 268 | 800 |
2020/07/22 | 270 | 287 | 269 | 271 | 6,200 |
2020/07/21 | 289 | 300 | 267 | 267 | 6,100 |
2020/07/20 | 277 | 277 | 273 | 273 | 900 |
2020/07/17 | 283 | 287 | 273 | 277 | 3,300 |
2020/07/16 | 273 | 287 | 273 | 287 | 1,700 |
2020/07/15 | 290 | 290 | 280 | 280 | 8,800 |
2020/07/14 | 279 | 290 | 279 | 281 | 4,600 |
2020/07/13 | 283 | 285 | 265 | 276 | 7,500 |
2020/07/10 | 291 | 291 | 283 | 283 | 4,800 |
2020/07/09 | 290 | 291 | 278 | 282 | 1,800 |
2020/07/08 | 290 | 290 | 285 | 290 | 1,500 |
2020/07/07 | 284 | 287 | 274 | 287 | 1,800 |
2020/07/06 | 272 | 284 | 261 | 284 | 2,600 |
2020/07/03 | 281 | 284 | 277 | 280 | 600 |
2020/07/02 | 290 | 290 | 285 | 289 | 1,700 |
2020/07/01 | 300 | 300 | 290 | 293 | 3,200 |
2020/06/29 | 306 | 306 | 301 | 301 | 1,700 |
2020/06/26 | 304 | 305 | 303 | 305 | 900 |
2020/06/25 | 309 | 309 | 303 | 304 | 900 |
2020/06/24 | 309 | 309 | 304 | 308 | 400 |
2020/06/23 | 309 | 309 | 304 | 304 | 1,100 |
2020/06/22 | 307 | 307 | 307 | 307 | 100 |
2020/06/19 | 305 | 311 | 305 | 309 | 1,400 |
2020/06/18 | 305 | 310 | 305 | 305 | 600 |
2020/06/17 | 305 | 310 | 305 | 308 | 2,600 |
2020/06/16 | 309 | 309 | 302 | 302 | 2,000 |
2020/06/15 | 315 | 315 | 304 | 309 | 8,300 |
2020/06/12 | 303 | 311 | 303 | 308 | 5,200 |
2020/06/11 | 310 | 310 | 309 | 309 | 1,500 |
2020/06/10 | 308 | 314 | 307 | 307 | 7,500 |
2020/06/09 | 305 | 305 | 302 | 304 | 2,100 |
2020/06/08 | 314 | 314 | 307 | 307 | 2,800 |
2020/06/05 | 310 | 312 | 309 | 309 | 1,300 |
2020/06/04 | 305 | 310 | 304 | 306 | 1,600 |
2020/06/03 | 308 | 310 | 302 | 305 | 2,300 |
2020/06/02 | 301 | 310 | 300 | 308 | 1,100 |
2020/06/01 | 323 | 323 | 301 | 306 | 15,000 |
2020/05/29 | 302 | 304 | 300 | 304 | 1,000 |
2020/05/28 | 301 | 309 | 301 | 304 | 1,800 |
2020/05/27 | 309 | 311 | 309 | 309 | 1,900 |
2020/05/26 | 323 | 327 | 309 | 309 | 1,900 |
2020/05/25 | 311 | 324 | 294 | 322 | 5,800 |
2020/05/22 | 310 | 310 | 310 | 310 | 2,600 |
2020/05/21 | 308 | 308 | 301 | 303 | 400 |
2020/05/20 | 312 | 324 | 304 | 307 | 2,100 |
2020/05/19 | 330 | 330 | 301 | 304 | 3,100 |
2020/05/18 | 311 | 313 | 297 | 301 | 6,100 |
2020/05/15 | 319 | 320 | 311 | 314 | 8,300 |
2020/05/14 | 315 | 315 | 306 | 309 | 1,900 |
2020/05/13 | 316 | 316 | 306 | 309 | 2,300 |
2020/05/12 | 315 | 317 | 305 | 308 | 3,200 |
2020/05/11 | 309 | 309 | 292 | 304 | 3,200 |
2020/05/08 | 317 | 317 | 295 | 300 | 2,700 |
2020/05/07 | 304 | 305 | 300 | 301 | 2,600 |
2020/05/01 | 313 | 323 | 290 | 320 | 13,300 |
2020/04/30 | 262 | 339 | 262 | 323 | 24,600 |
2020/04/28 | 256 | 259 | 256 | 259 | 1,200 |
2020/04/27 | 245 | 260 | 245 | 253 | 1,700 |
2020/04/24 | 259 | 259 | 245 | 253 | 2,200 |
2020/04/23 | 256 | 256 | 248 | 255 | 2,800 |
2020/04/22 | 279 | 279 | 242 | 256 | 3,300 |
2020/04/21 | 271 | 271 | 266 | 267 | 2,100 |
2020/04/20 | 283 | 283 | 272 | 272 | 1,800 |
2020/04/17 | 280 | 297 | 272 | 275 | 7,400 |
2020/04/16 | 312 | 312 | 270 | 270 | 39,800 |
2020/04/15 | 239 | 312 | 239 | 312 | 73,500 |
2020/04/14 | 225 | 234 | 225 | 232 | 3,000 |
2020/04/13 | 219 | 229 | 211 | 216 | 9,100 |
2020/04/10 | 243 | 257 | 235 | 235 | 6,500 |
2020/04/09 | 218 | 235 | 218 | 235 | 1,800 |
2020/04/08 | 212 | 216 | 212 | 216 | 800 |
2020/04/07 | 206 | 211 | 206 | 211 | 700 |
2020/04/06 | 208 | 215 | 205 | 206 | 1,300 |
2020/04/03 | 206 | 206 | 205 | 205 | 700 |
2020/04/02 | 215 | 215 | 207 | 207 | 1,400 |
2020/04/01 | 220 | 220 | 218 | 218 | 200 |
2020/03/31 | 215 | 222 | 214 | 222 | 500 |
2020/03/30 | 221 | 227 | 215 | 215 | 1,100 |
2020/03/27 | 218 | 225 | 218 | 220 | 5,700 |
2020/03/26 | 223 | 223 | 219 | 220 | 500 |
2020/03/25 | 217 | 217 | 210 | 217 | 1,100 |
2020/03/24 | 200 | 215 | 200 | 207 | 1,600 |
2020/03/23 | 202 | 206 | 193 | 206 | 2,100 |
2020/03/19 | 200 | 208 | 200 | 208 | 1,000 |
2020/03/18 | 209 | 209 | 198 | 209 | 600 |
2020/03/17 | 212 | 238 | 178 | 208 | 53,900 |
2020/03/16 | 204 | 210 | 204 | 205 | 5,200 |
2020/03/13 | 200 | 202 | 170 | 193 | 10,300 |
2020/03/12 | 245 | 245 | 230 | 232 | 3,100 |
2020/03/11 | 260 | 260 | 248 | 248 | 800 |
2020/03/10 | 235 | 245 | 221 | 245 | 4,100 |
2020/03/09 | 269 | 269 | 243 | 251 | 3,500 |
2020/03/06 | 298 | 298 | 271 | 274 | 9,100 |
2020/03/05 | 303 | 305 | 301 | 305 | 3,000 |
2020/03/04 | 300 | 305 | 300 | 305 | 700 |
2020/03/03 | 305 | 307 | 298 | 304 | 4,100 |
2020/03/02 | 291 | 307 | 291 | 301 | 5,200 |
2020/02/28 | 296 | 304 | 296 | 299 | 5,300 |
2020/02/27 | 332 | 332 | 312 | 312 | 2,600 |
2020/02/26 | 330 | 345 | 330 | 334 | 3,100 |
2020/02/25 | 380 | 380 | 344 | 346 | 6,700 |
2020/02/21 | 385 | 385 | 381 | 381 | 5,000 |
2020/02/20 | 388 | 389 | 385 | 385 | 2,800 |
2020/02/19 | 388 | 394 | 387 | 394 | 900 |
2020/02/18 | 396 | 396 | 386 | 387 | 2,800 |
2020/02/17 | 397 | 397 | 390 | 390 | 6,100 |
2020/02/14 | 397 | 397 | 391 | 395 | 1,800 |
2020/02/13 | 391 | 392 | 391 | 391 | 1,300 |
2020/02/12 | 393 | 397 | 386 | 390 | 6,800 |
2020/02/10 | 399 | 399 | 394 | 396 | 2,600 |
2020/02/07 | 397 | 399 | 396 | 399 | 1,900 |
2020/02/06 | 394 | 395 | 392 | 394 | 1,200 |
2020/02/05 | 401 | 401 | 392 | 392 | 1,900 |
2020/02/04 | 392 | 401 | 392 | 395 | 2,300 |
2020/02/03 | 400 | 401 | 393 | 393 | 3,000 |
2020/01/31 | 398 | 399 | 397 | 397 | 2,900 |
2020/01/30 | 399 | 400 | 398 | 398 | 800 |
2020/01/29 | 400 | 403 | 398 | 398 | 3,500 |
2020/01/28 | 400 | 401 | 400 | 400 | 2,700 |
2020/01/27 | 406 | 406 | 400 | 400 | 3,100 |
2020/01/24 | 407 | 408 | 407 | 407 | 1,400 |
2020/01/23 | 410 | 410 | 408 | 408 | 1,300 |
2020/01/22 | 407 | 410 | 407 | 407 | 2,600 |
2020/01/21 | 411 | 411 | 408 | 408 | 2,300 |
2020/01/20 | 415 | 415 | 410 | 411 | 1,300 |
2020/01/17 | 417 | 417 | 410 | 415 | 2,000 |
2020/01/16 | 412 | 412 | 408 | 410 | 3,000 |
2020/01/15 | 421 | 421 | 412 | 413 | 7,300 |
2020/01/14 | 412 | 421 | 407 | 421 | 6,600 |
2020/01/10 | 412 | 415 | 411 | 411 | 5,300 |
2020/01/09 | 406 | 410 | 406 | 410 | 2,000 |
2020/01/08 | 408 | 408 | 402 | 406 | 1,300 |
2020/01/07 | 402 | 408 | 402 | 408 | 1,800 |
2020/01/06 | 403 | 408 | 401 | 402 | 2,600 |