テーオーシー(8841) 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
2020/06/05 725.0 740.0 716.0 738.0 54,900
2020/06/04 740.0 740.0 716.0 725.0 47,800
2020/06/03 731.0 731.0 716.0 726.0 49,900
2020/06/02 704.0 721.0 699.0 716.0 72,600
2020/06/01 697.0 700.0 678.0 691.0 58,600
2020/05/29 679.0 714.0 670.0 700.0 236,200
2020/05/28 686.0 686.0 655.0 680.0 126,900
2020/05/27 679.0 679.0 664.0 679.0 60,600
2020/05/26 661.0 677.0 652.0 673.0 71,200
2020/05/25 659.0 661.0 646.0 651.0 55,700
2020/05/22 660.0 666.0 653.0 655.0 25,800
2020/05/21 679.0 679.0 658.0 660.0 44,600
2020/05/20 682.0 684.0 661.0 671.0 83,600
2020/05/19 698.0 703.0 673.0 684.0 86,700
2020/05/18 663.0 683.0 653.0 683.0 70,100
2020/05/15 669.0 669.0 655.0 662.0 76,600
2020/05/14 652.0 664.0 631.0 632.0 75,200
2020/05/13 659.0 674.0 649.0 658.0 110,100
2020/05/12 695.0 695.0 681.0 689.0 61,600
2020/05/11 693.0 698.0 685.0 697.0 70,500
2020/05/08 671.0 694.0 661.0 692.0 64,500
2020/05/07 670.0 672.0 655.0 659.0 55,900
2020/05/01 668.0 668.0 656.0 660.0 51,300
2020/04/30 697.0 697.0 662.0 674.0 102,000
2020/04/28 661.0 673.0 646.0 670.0 118,400
2020/04/27 655.0 666.0 642.0 662.0 59,800
2020/04/24 644.0 651.0 630.0 651.0 85,400
2020/04/23 620.0 651.0 613.0 649.0 99,700
2020/04/22 600.0 622.0 599.0 615.0 94,400
2020/04/21 600.0 607.0 594.0 605.0 62,400
2020/04/20 611.0 618.0 606.0 610.0 50,300
2020/04/17 625.0 638.0 613.0 621.0 101,500
2020/04/16 603.0 617.0 589.0 616.0 88,800
2020/04/15 618.0 618.0 587.0 593.0 127,700
2020/04/14 600.0 625.0 597.0 622.0 74,600
2020/04/13 603.0 616.0 599.0 601.0 68,300
2020/04/10 613.0 616.0 592.0 613.0 56,200
2020/04/09 607.0 618.0 584.0 609.0 104,100
2020/04/08 583.0 611.0 567.0 606.0 111,900
2020/04/07 589.0 603.0 567.0 583.0 117,400
2020/04/06 531.0 587.0 531.0 579.0 126,500
2020/04/03 540.0 570.0 537.0 548.0 114,300
2020/04/02 558.0 562.0 535.0 542.0 124,300
2020/04/01 580.0 590.0 560.0 565.0 128,500
2020/03/31 615.0 617.0 572.0 587.0 191,200
2020/03/30 612.0 627.0 598.0 624.0 335,400
2020/03/27 589.0 627.0 582.0 627.0 452,100
2020/03/26 577.0 583.0 560.0 570.0 248,200
2020/03/25 572.0 580.0 549.0 580.0 165,900
2020/03/24 533.0 555.0 513.0 545.0 284,400