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
2021/12/30 290 290 281 287 2,700
2021/12/29 277 286 277 286 6,300
2021/12/28 285 286 270 277 34,700
2021/12/27 292 294 286 287 13,100
2021/12/24 296 296 291 293 17,100
2021/12/23 299 299 286 290 13,800
2021/12/22 299 299 293 296 9,300
2021/12/21 299 301 298 299 7,200
2021/12/20 302 310 299 299 18,400
2021/12/17 312 312 302 303 8,200
2021/12/16 317 318 309 309 13,100
2021/12/15 326 326 313 315 15,400
2021/12/14 304 319 304 318 28,100
2021/12/13 311 361 305 306 208,100
2021/12/10 305 307 301 304 12,000
2021/12/09 313 313 302 304 15,300
2021/12/08 317 317 305 306 12,400
2021/12/07 309 312 303 305 9,900
2021/12/06 317 317 297 311 24,500
2021/12/03 322 334 305 319 72,600
2021/12/02 319 382 319 334 461,000
2021/12/01 302 316 302 305 8,200
2021/11/30 305 318 305 310 6,400
2021/11/29 289 312 286 307 21,400
2021/11/26 315 315 299 305 15,000
2021/11/25 323 323 315 317 7,700
2021/11/24 320 320 313 320 3,800
2021/11/22 321 325 317 319 7,600
2021/11/19 320 321 318 318 2,000
2021/11/18 320 322 316 322 6,900
2021/11/17 327 327 319 320 11,300
2021/11/16 320 338 317 327 30,900
2021/11/15 323 323 312 318 12,100
2021/11/12 311 321 308 319 19,200
2021/11/11 315 315 307 310 9,900
2021/11/10 316 317 314 315 8,200
2021/11/09 317 319 316 318 5,600
2021/11/08 317 322 316 317 13,700
2021/11/05 317 321 315 316 17,400
2021/11/04 324 324 315 319 14,600
2021/11/02 320 326 318 320 8,800
2021/11/01 317 321 314 320 11,400
2021/10/29 319 323 316 317 13,500
2021/10/28 320 323 316 319 16,700
2021/10/27 330 330 319 323 30,600
2021/10/26 326 327 320 327 21,100
2021/10/25 330 330 318 322 56,900
2021/10/22 311 374 311 337 409,200
2021/10/21 321 323 311 315 46,800
2021/10/20 349 351 328 328 74,700
2021/10/19 368 368 340 347 56,700
2021/10/18 373 376 365 369 126,600
2021/10/15 417 430 408 429 70,100
2021/10/14 401 416 399 414 36,900
2021/10/13 410 417 399 400 40,200
2021/10/12 402 409 401 409 16,800
2021/10/11 396 403 395 403 11,900
2021/10/08 397 397 393 396 14,800
2021/10/07 394 395 393 395 16,800
2021/10/06 403 404 395 396 22,400
2021/10/05 392 427 392 399 213,100
2021/10/04 391 424 389 391 205,000
2021/10/01 403 405 390 392 35,800
2021/09/30 400 430 399 402 126,300
2021/09/29 407 409 399 402 27,700
2021/09/28 416 418 407 409 33,500
2021/09/27 421 433 414 417 46,900
2021/09/24 420 425 412 419 34,000
2021/09/22 415 458 406 413 258,900
2021/09/21 409 424 393 415 52,600
2021/09/17 428 428 421 422 31,700
2021/09/16 435 436 426 427 23,600
2021/09/15 438 451 436 438 28,800
2021/09/14 438 485 434 436 228,400
2021/09/13 428 433 426 433 14,900
2021/09/10 426 431 422 428 18,700
2021/09/09 443 443 426 426 32,000
2021/09/08 450 456 441 449 22,100
2021/09/07 470 471 447 449 38,400
2021/09/06 438 465 436 462 73,800
2021/09/03 430 435 428 433 8,400
2021/09/02 434 436 427 428 13,100
2021/09/01 442 442 427 433 26,000
2021/08/31 434 441 430 434 18,800
2021/08/30 417 432 417 431 24,400
2021/08/27 430 483 412 414 231,300
2021/08/26 431 431 420 426 4,100
2021/08/25 444 444 427 431 31,600
2021/08/24 418 451 415 445 59,800
2021/08/23 403 422 400 421 20,900
2021/08/20 421 425 405 408 35,100
2021/08/19 433 433 424 426 22,200
2021/08/18 427 435 422 435 23,600
2021/08/17 433 434 425 427 17,000
2021/08/16 442 442 432 435 21,300
2021/08/13 450 450 439 442 21,600
2021/08/12 449 457 446 454 20,600
2021/08/11 454 462 452 455 29,300
2021/08/10 454 474 446 465 60,800
2021/08/06 456 473 436 446 123,800
2021/08/05 463 496 460 461 208,100
2021/08/04 480 488 452 458 128,800
2021/08/03 483 491 472 476 73,100
2021/08/02 495 515 485 491 280,800
2021/07/30 508 527 495 495 191,300
2021/07/29 516 530 506 511 186,000
2021/07/28 555 575 516 522 420,700
2021/07/27 560 595 539 549 470,700
2021/07/26 640 646 536 570 720,500
2021/07/21 705 845 592 620 2,411,800
2021/07/20 683 884 631 720 6,562,300
2021/07/19 533 533 533 533 36,200
2021/07/16 453 453 453 453 30,700
2021/07/15 378 422 371 373 281,200
2021/07/14 365 374 365 373 20,600
2021/07/13 365 371 364 367 12,800
2021/07/12 368 368 361 363 8,700
2021/07/09 361 361 355 360 10,700
2021/07/08 362 379 360 360 77,000
2021/07/07 365 369 364 365 16,500
2021/07/06 370 389 364 368 69,000
2021/07/05 374 378 366 370 23,200
2021/07/02 366 371 364 369 22,000
2021/07/01 374 392 366 369 78,300
2021/06/30 376 383 371 374 41,200
2021/06/29 385 389 376 376 31,300
2021/06/28 382 392 379 390 34,000
2021/06/25 389 400 376 382 51,600
2021/06/24 390 390 372 389 51,200
2021/06/23 394 398 381 382 80,300
2021/06/22 401 442 392 402 291,600
2021/06/21 385 418 372 398 191,500
2021/06/18 407 471 385 393 523,000
2021/06/17 375 437 375 391 579,700
2021/06/16 368 384 361 375 49,700
2021/06/15 377 385 373 376 44,900
2021/06/14 376 387 370 377 69,400
2021/06/11 398 433 379 384 243,100
2021/06/10 419 429 398 402 116,200
2021/06/09 419 483 411 435 880,900
2021/06/08 518 518 419 424 1,160,000
2021/06/07 355 438 347 438 1,073,800
2021/06/04 339 414 335 358 658,600
2021/06/03 338 344 334 334 8,200
2021/06/02 340 349 335 337 16,200
2021/06/01 341 342 334 335 19,500
2021/05/31 332 344 331 340 22,900
2021/05/28 328 343 328 339 15,900
2021/05/27 333 345 333 335 14,300
2021/05/26 335 336 327 331 12,000
2021/05/25 329 342 328 335 21,100
2021/05/24 335 337 329 333 25,900
2021/05/21 348 349 337 341 11,800
2021/05/20 337 355 336 342 34,700
2021/05/19 352 362 344 353 21,700
2021/05/18 336 346 332 344 20,400
2021/05/17 356 356 332 336 28,300
2021/05/14 369 369 351 360 23,600
2021/05/13 381 382 356 362 49,100
2021/05/12 392 392 384 386 26,600
2021/05/11 398 403 379 384 62,500
2021/05/10 396 423 395 411 131,400
2021/05/07 410 415 402 404 60,600
2021/05/06 414 423 399 413 184,600
2021/04/30 462 479 414 423 338,600
2021/04/28 504 521 450 450 386,300
2021/04/27 532 564 502 524 889,300
2021/04/26 449 553 434 486 1,123,600
2021/04/23 514 514 406 473 965,400
2021/04/22 374 440 370 440 765,500
2021/04/21 424 428 345 360 588,800
2021/04/20 298 368 298 352 756,300
2021/04/19 298 303 284 291 66,300
2021/04/16 283 351 282 302 789,700
2021/04/15 283 283 274 275 25,400
2021/04/14 285 289 275 283 35,800
2021/04/13 296 301 287 293 36,900
2021/04/12 311 311 297 304 32,400
2021/04/09 305 311 296 311 178,800
2021/04/08 283 355 283 311 794,000
2021/04/07 284 286 275 275 11,900
2021/04/06 282 282 277 281 6,400
2021/04/05 287 287 276 276 7,000
2021/04/02 280 280 278 280 1,900
2021/04/01 280 284 270 278 6,200
2021/03/31 281 281 275 275 2,100
2021/03/30 280 280 275 278 4,000
2021/03/29 288 288 275 280 10,500
2021/03/26 274 274 267 270 900
2021/03/25 266 267 266 266 3,300
2021/03/24 267 271 266 266 3,700
2021/03/23 274 275 265 272 4,500
2021/03/22 277 277 274 276 1,300
2021/03/19 275 280 267 277 7,600
2021/03/18 285 285 275 275 9,100
2021/03/17 288 292 278 286 14,200
2021/03/16 275 278 273 278 4,600
2021/03/15 269 274 268 274 7,200
2021/03/12 268 269 261 268 7,000
2021/03/11 266 267 265 266 3,500
2021/03/10 262 265 259 264 5,700
2021/03/09 262 262 258 259 2,600
2021/03/08 265 265 257 258 9,300
2021/03/05 259 264 259 263 4,000
2021/03/04 260 265 260 265 6,500
2021/03/03 266 266 260 264 2,300
2021/03/02 267 267 262 262 2,900
2021/03/01 260 267 259 265 6,600
2021/02/26 269 269 257 260 12,000
2021/02/25 267 272 264 269 12,300
2021/02/24 273 273 268 272 3,100
2021/02/22 274 274 267 269 5,000
2021/02/19 280 281 267 269 16,000
2021/02/18 281 284 279 279 8,200
2021/02/17 279 285 278 283 6,400
2021/02/16 286 286 279 283 5,300
2021/02/15 292 292 283 286 13,700
2021/02/12 284 290 282 290 8,000
2021/02/10 284 290 281 284 8,800
2021/02/09 283 285 278 283 7,800
2021/02/08 285 285 280 281 6,900
2021/02/05 282 286 279 286 6,900
2021/02/04 282 288 277 280 5,200
2021/02/03 287 287 280 281 5,700
2021/02/02 278 285 278 280 5,700
2021/02/01 280 281 275 278 6,300
2021/01/29 283 289 280 280 11,800
2021/01/28 287 295 281 284 9,500
2021/01/27 296 299 286 288 6,100
2021/01/26 306 306 285 288 15,800
2021/01/25 300 306 291 295 17,400
2021/01/22 290 308 284 301 25,400
2021/01/21 290 297 284 293 68,100
2021/01/20 280 350 280 298 438,200
2021/01/19 273 277 270 272 18,600
2021/01/18 279 286 269 273 27,300
2021/01/15 283 286 278 286 27,400
2021/01/14 301 309 277 287 90,900
2021/01/13 306 362 306 331 463,600
2021/01/12 297 298 286 297 52,500
2021/01/08 301 310 295 300 94,200
2021/01/07 339 340 303 317 169,600
2021/01/06 334 427 316 319 909,400
2021/01/05 256 350 247 350 1,118,300
2021/01/04 340 364 270 270 880,700

このページの先頭へ