トーホー(8142) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/29 2,080.0 2,125.0 2,060.0 2,119.0 14,900
2020/09/28 2,000.0 2,100.0 2,000.0 2,100.0 27,400
2020/09/25 1,995.0 1,997.0 1,972.0 1,997.0 11,200
2020/09/24 1,994.0 1,995.0 1,985.0 1,995.0 7,200
2020/09/23 1,958.0 1,995.0 1,948.0 1,995.0 8,000
2020/09/18 1,990.0 1,997.0 1,985.0 1,997.0 10,200
2020/09/17 1,986.0 1,996.0 1,962.0 1,990.0 8,700
2020/09/16 1,937.0 1,972.0 1,926.0 1,972.0 17,000
2020/09/15 1,938.0 1,938.0 1,907.0 1,925.0 3,200
2020/09/14 1,914.0 1,938.0 1,892.0 1,938.0 11,500
2020/09/11 1,930.0 1,930.0 1,901.0 1,918.0 10,900
2020/09/10 1,900.0 1,918.0 1,867.0 1,911.0 10,700
2020/09/09 1,869.0 1,896.0 1,828.0 1,895.0 15,400
2020/09/08 1,764.0 1,883.0 1,760.0 1,868.0 23,800
2020/09/07 1,839.0 1,869.0 1,803.0 1,804.0 11,200
2020/09/04 1,852.0 1,860.0 1,837.0 1,839.0 2,600
2020/09/03 1,910.0 1,910.0 1,854.0 1,860.0 9,400
2020/09/02 1,879.0 1,904.0 1,859.0 1,904.0 5,900
2020/09/01 1,875.0 1,882.0 1,850.0 1,850.0 4,600
2020/08/31 1,870.0 1,878.0 1,862.0 1,866.0 2,000
2020/08/28 1,878.0 1,887.0 1,841.0 1,851.0 5,900
2020/08/27 1,858.0 1,867.0 1,837.0 1,867.0 3,200
2020/08/26 1,880.0 1,880.0 1,845.0 1,845.0 3,900
2020/08/25 1,837.0 1,870.0 1,837.0 1,870.0 9,300
2020/08/24 1,815.0 1,815.0 1,791.0 1,813.0 5,200
2020/08/21 1,815.0 1,831.0 1,805.0 1,807.0 3,300
2020/08/20 1,810.0 1,824.0 1,808.0 1,808.0 1,900
2020/08/19 1,811.0 1,847.0 1,810.0 1,810.0 4,600
2020/08/18 1,854.0 1,893.0 1,802.0 1,802.0 6,900
2020/08/17 1,880.0 1,880.0 1,862.0 1,868.0 1,700
2020/08/14 1,917.0 1,917.0 1,859.0 1,859.0 7,900
2020/08/13 1,915.0 1,919.0 1,872.0 1,915.0 8,400
2020/08/12 1,878.0 1,918.0 1,870.0 1,899.0 10,500
2020/08/11 1,816.0 1,889.0 1,816.0 1,889.0 6,600
2020/08/07 1,804.0 1,830.0 1,784.0 1,814.0 5,200
2020/08/06 1,859.0 1,859.0 1,793.0 1,793.0 3,900
2020/08/05 1,863.0 1,877.0 1,810.0 1,829.0 8,200
2020/08/04 1,806.0 1,878.0 1,806.0 1,878.0 7,300
2020/08/03 1,751.0 1,774.0 1,751.0 1,770.0 4,500
2020/07/31 1,828.0 1,832.0 1,748.0 1,748.0 8,900
2020/07/30 1,829.0 1,889.0 1,828.0 1,828.0 21,200
2020/07/29 1,885.0 1,887.0 1,845.0 1,847.0 41,700
2020/07/28 1,884.0 1,892.0 1,870.0 1,889.0 7,300
2020/07/27 1,918.0 1,918.0 1,867.0 1,901.0 20,400
2020/07/22 1,890.0 1,892.0 1,877.0 1,878.0 7,400
2020/07/21 1,890.0 1,890.0 1,871.0 1,890.0 5,600
2020/07/20 1,861.0 1,890.0 1,845.0 1,890.0 4,900
2020/07/17 1,883.0 1,883.0 1,863.0 1,866.0 4,400
2020/07/16 1,886.0 1,887.0 1,869.0 1,883.0 3,100
2020/07/15 1,860.0 1,885.0 1,860.0 1,885.0 3,700