3415 (株)TOKYO BASE の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 285 | 297 | 284 | 296 | 470,700 | 296 |
| 2024-11-20 | 285 | 287 | 282 | 285 | 258,400 | 285 |
| 2024-11-19 | 279 | 286 | 279 | 285 | 269,600 | 285 |
| 2024-11-18 | 275 | 282 | 275 | 278 | 333,200 | 278 |
| 2024-11-15 | 270 | 274 | 266 | 273 | 202,400 | 273 |
| 2024-11-14 | 273 | 275 | 270 | 272 | 181,200 | 272 |
| 2024-11-13 | 272 | 279 | 271 | 272 | 433,000 | 272 |
| 2024-11-12 | 269 | 275 | 267 | 270 | 280,500 | 270 |
| 2024-11-11 | 269 | 276 | 262 | 272 | 422,700 | 272 |
| 2024-11-08 | 266 | 278 | 266 | 275 | 642,700 | 275 |
| 2024-11-07 | 262 | 266 | 260 | 265 | 356,200 | 265 |
| 2024-11-06 | 251 | 269 | 251 | 264 | 758,200 | 264 |
| 2024-11-05 | 253 | 255 | 249 | 252 | 189,800 | 252 |
| 2024-11-01 | 248 | 255 | 247 | 254 | 192,900 | 254 |
| 2024-10-31 | 249 | 254 | 249 | 249 | 191,500 | 249 |
| 2024-10-30 | 248 | 250 | 245 | 249 | 234,400 | 249 |
| 2024-10-29 | 246 | 248 | 245 | 248 | 205,200 | 248 |
| 2024-10-28 | 236 | 247 | 236 | 246 | 407,300 | 246 |
| 2024-10-25 | 241 | 242 | 234 | 234 | 172,600 | 234 |
| 2024-10-24 | 235 | 243 | 234 | 241 | 277,300 | 241 |
| 2024-10-23 | 243 | 243 | 236 | 238 | 316,000 | 238 |
| 2024-10-22 | 251 | 251 | 239 | 240 | 449,000 | 240 |
| 2024-10-21 | 248 | 256 | 248 | 251 | 446,900 | 251 |
| 2024-10-18 | 244 | 254 | 243 | 246 | 404,100 | 246 |
| 2024-10-17 | 245 | 249 | 241 | 248 | 927,400 | 248 |
| 2024-10-16 | 246 | 256 | 240 | 251 | 2,819,200 | 251 |
| 2024-10-15 | 226 | 228 | 222 | 225 | 779,100 | 225 |
| 2024-10-11 | 231 | 231 | 225 | 227 | 406,900 | 227 |
| 2024-10-10 | 234 | 237 | 230 | 230 | 306,300 | 230 |
| 2024-10-09 | 233 | 235 | 231 | 234 | 188,400 | 234 |
| 2024-10-08 | 232 | 235 | 231 | 233 | 318,200 | 233 |
| 2024-10-07 | 242 | 242 | 235 | 236 | 316,000 | 236 |
| 2024-10-04 | 233 | 239 | 233 | 237 | 278,700 | 237 |
| 2024-10-03 | 239 | 239 | 233 | 233 | 234,400 | 233 |
| 2024-10-02 | 241 | 242 | 235 | 235 | 443,200 | 235 |
| 2024-10-01 | 247 | 247 | 244 | 244 | 194,100 | 244 |
| 2024-09-30 | 248 | 254 | 242 | 242 | 399,500 | 242 |
| 2024-09-27 | 259 | 259 | 249 | 254 | 393,300 | 254 |
| 2024-09-26 | 254 | 256 | 249 | 255 | 320,500 | 255 |
| 2024-09-25 | 258 | 258 | 252 | 253 | 305,300 | 253 |
| 2024-09-24 | 266 | 266 | 257 | 261 | 425,700 | 261 |
| 2024-09-20 | 265 | 268 | 260 | 267 | 834,300 | 267 |
| 2024-09-19 | 250 | 262 | 250 | 261 | 840,400 | 261 |
| 2024-09-18 | 242 | 252 | 240 | 248 | 1,666,000 | 248 |
| 2024-09-17 | 234 | 236 | 224 | 228 | 615,000 | 228 |
| 2024-09-13 | 232 | 236 | 231 | 233 | 192,700 | 233 |
| 2024-09-12 | 233 | 235 | 230 | 233 | 154,700 | 233 |
| 2024-09-11 | 232 | 233 | 227 | 228 | 338,500 | 228 |
| 2024-09-10 | 241 | 241 | 233 | 233 | 156,300 | 233 |
| 2024-09-09 | 231 | 239 | 230 | 238 | 310,900 | 238 |
| 2024-09-06 | 240 | 241 | 234 | 239 | 451,200 | 239 |
| 2024-09-05 | 241 | 245 | 237 | 238 | 399,900 | 238 |
| 2024-09-04 | 245 | 250 | 242 | 244 | 432,200 | 244 |
| 2024-09-03 | 256 | 261 | 256 | 258 | 253,700 | 258 |
| 2024-09-02 | 265 | 265 | 256 | 258 | 220,000 | 258 |
| 2024-08-30 | 262 | 264 | 259 | 262 | 118,200 | 262 |
| 2024-08-29 | 261 | 265 | 259 | 261 | 196,800 | 261 |
| 2024-08-28 | 266 | 268 | 260 | 263 | 371,000 | 263 |
| 2024-08-27 | 260 | 266 | 260 | 263 | 267,000 | 263 |
| 2024-08-26 | 253 | 262 | 252 | 260 | 333,100 | 260 |
| 2024-08-23 | 253 | 256 | 252 | 253 | 213,900 | 253 |
| 2024-08-22 | 257 | 259 | 253 | 256 | 285,200 | 256 |
| 2024-08-21 | 261 | 263 | 255 | 256 | 200,100 | 256 |
| 2024-08-20 | 260 | 266 | 260 | 264 | 342,900 | 264 |
| 2024-08-19 | 265 | 267 | 254 | 256 | 419,400 | 256 |
| 2024-08-16 | 251 | 257 | 251 | 257 | 236,700 | 257 |
| 2024-08-15 | 248 | 250 | 244 | 247 | 172,600 | 247 |
| 2024-08-14 | 244 | 249 | 239 | 248 | 265,200 | 248 |
| 2024-08-13 | 239 | 242 | 236 | 242 | 209,800 | 242 |
| 2024-08-09 | 234 | 246 | 234 | 241 | 438,000 | 241 |
| 2024-08-08 | 221 | 239 | 220 | 233 | 347,500 | 233 |
| 2024-08-07 | 226 | 231 | 220 | 226 | 747,700 | 226 |
| 2024-08-06 | 227 | 247 | 227 | 234 | 584,000 | 234 |
| 2024-08-05 | 239 | 241 | 215 | 219 | 880,500 | 219 |
| 2024-08-02 | 265 | 267 | 254 | 255 | 449,000 | 255 |
| 2024-08-01 | 278 | 278 | 268 | 270 | 277,200 | 270 |
| 2024-07-31 | 280 | 281 | 273 | 278 | 292,000 | 278 |
| 2024-07-30 | 284 | 284 | 278 | 281 | 134,800 | 281 |
| 2024-07-29 | 279 | 286 | 278 | 285 | 212,600 | 285 |
| 2024-07-26 | 275 | 279 | 274 | 275 | 170,800 | 275 |
| 2024-07-25 | 273 | 278 | 270 | 273 | 285,600 | 273 |
| 2024-07-24 | 283 | 285 | 274 | 275 | 311,700 | 275 |
| 2024-07-23 | 278 | 288 | 278 | 284 | 238,200 | 284 |
| 2024-07-22 | 280 | 283 | 277 | 279 | 222,200 | 279 |
| 2024-07-19 | 284 | 284 | 280 | 280 | 288,100 | 280 |
| 2024-07-18 | 284 | 288 | 284 | 284 | 181,000 | 284 |
| 2024-07-17 | 287 | 289 | 284 | 284 | 127,300 | 284 |
| 2024-07-16 | 290 | 290 | 282 | 284 | 324,100 | 284 |
| 2024-07-12 | 285 | 291 | 284 | 288 | 252,800 | 288 |
| 2024-07-11 | 282 | 285 | 281 | 283 | 224,600 | 283 |
| 2024-07-10 | 289 | 290 | 280 | 284 | 381,300 | 284 |
| 2024-07-09 | 295 | 299 | 289 | 289 | 329,200 | 289 |
| 2024-07-08 | 292 | 294 | 291 | 292 | 219,100 | 292 |
| 2024-07-05 | 291 | 302 | 291 | 292 | 388,900 | 292 |
| 2024-07-04 | 293 | 298 | 290 | 290 | 206,100 | 290 |
| 2024-07-03 | 285 | 292 | 282 | 291 | 534,600 | 291 |
| 2024-07-02 | 293 | 294 | 288 | 291 | 531,900 | 291 |
| 2024-07-01 | 299 | 301 | 292 | 292 | 619,800 | 292 |
| 2024-06-28 | 306 | 308 | 298 | 299 | 520,700 | 299 |
| 2024-06-27 | 304 | 310 | 304 | 306 | 287,400 | 306 |
| 2024-06-26 | 310 | 311 | 304 | 307 | 272,800 | 307 |
| 2024-06-25 | 308 | 316 | 308 | 308 | 402,300 | 308 |
| 2024-06-24 | 298 | 308 | 298 | 308 | 551,000 | 308 |
| 2024-06-21 | 298 | 302 | 295 | 298 | 264,800 | 298 |
| 2024-06-20 | 298 | 307 | 298 | 302 | 355,200 | 302 |
| 2024-06-19 | 309 | 317 | 298 | 300 | 661,900 | 300 |
| 2024-06-18 | 320 | 325 | 312 | 316 | 756,500 | 316 |
| 2024-06-17 | 299 | 324 | 298 | 323 | 1,354,700 | 323 |
| 2024-06-14 | 302 | 302 | 290 | 296 | 870,300 | 296 |
| 2024-06-13 | 312 | 314 | 307 | 307 | 263,200 | 307 |
| 2024-06-12 | 312 | 315 | 307 | 308 | 169,500 | 308 |
| 2024-06-11 | 310 | 314 | 307 | 309 | 248,200 | 309 |
| 2024-06-10 | 300 | 310 | 300 | 310 | 377,000 | 310 |
| 2024-06-07 | 294 | 301 | 290 | 299 | 218,700 | 299 |
| 2024-06-06 | 295 | 298 | 292 | 293 | 335,900 | 293 |
| 2024-06-05 | 301 | 304 | 294 | 294 | 575,500 | 294 |
| 2024-06-04 | 303 | 310 | 301 | 309 | 309,000 | 309 |
| 2024-06-03 | 304 | 304 | 299 | 303 | 142,200 | 303 |
| 2024-05-31 | 300 | 304 | 298 | 304 | 165,700 | 304 |
| 2024-05-30 | 295 | 302 | 293 | 300 | 250,600 | 300 |
| 2024-05-29 | 302 | 306 | 298 | 298 | 209,800 | 298 |
| 2024-05-28 | 299 | 308 | 297 | 306 | 346,600 | 306 |
| 2024-05-27 | 298 | 300 | 296 | 297 | 167,600 | 297 |
| 2024-05-24 | 297 | 301 | 295 | 299 | 240,300 | 299 |
| 2024-05-23 | 303 | 305 | 299 | 300 | 324,500 | 300 |
| 2024-05-22 | 299 | 303 | 299 | 300 | 205,800 | 300 |
| 2024-05-21 | 303 | 306 | 299 | 300 | 237,900 | 300 |
| 2024-05-20 | 301 | 309 | 300 | 306 | 220,100 | 306 |
| 2024-05-17 | 298 | 305 | 298 | 302 | 298,800 | 302 |
| 2024-05-16 | 303 | 303 | 299 | 300 | 181,800 | 300 |
| 2024-05-15 | 305 | 307 | 300 | 300 | 181,900 | 300 |
| 2024-05-14 | 306 | 310 | 303 | 305 | 210,700 | 305 |
| 2024-05-13 | 300 | 309 | 300 | 305 | 283,200 | 305 |
| 2024-05-10 | 303 | 304 | 300 | 304 | 149,600 | 304 |
| 2024-05-09 | 301 | 305 | 298 | 301 | 160,600 | 301 |
| 2024-05-08 | 300 | 304 | 298 | 300 | 216,000 | 300 |
| 2024-05-07 | 295 | 303 | 294 | 300 | 264,200 | 300 |
| 2024-05-02 | 295 | 296 | 287 | 291 | 207,200 | 291 |
| 2024-05-01 | 296 | 303 | 294 | 296 | 155,800 | 296 |
| 2024-04-30 | 299 | 299 | 289 | 298 | 238,500 | 298 |
| 2024-04-26 | 290 | 299 | 289 | 293 | 453,000 | 293 |
| 2024-04-25 | 281 | 297 | 281 | 292 | 553,800 | 292 |
| 2024-04-24 | 274 | 285 | 274 | 281 | 247,500 | 281 |
| 2024-04-23 | 274 | 277 | 270 | 274 | 307,900 | 274 |
| 2024-04-22 | 256 | 278 | 255 | 276 | 1,062,800 | 276 |
| 2024-04-19 | 286 | 286 | 272 | 272 | 560,900 | 272 |
| 2024-04-18 | 287 | 294 | 285 | 288 | 167,800 | 288 |
| 2024-04-17 | 295 | 296 | 287 | 287 | 311,300 | 287 |
| 2024-04-16 | 293 | 298 | 290 | 295 | 242,900 | 295 |
| 2024-04-15 | 296 | 297 | 292 | 295 | 300,100 | 295 |
| 2024-04-12 | 300 | 300 | 292 | 296 | 670,500 | 296 |
| 2024-04-11 | 300 | 312 | 299 | 301 | 311,400 | 301 |
| 2024-04-10 | 302 | 303 | 298 | 300 | 203,600 | 300 |
| 2024-04-09 | 306 | 307 | 302 | 302 | 98,900 | 302 |
| 2024-04-08 | 305 | 307 | 301 | 305 | 256,900 | 305 |
| 2024-04-05 | 305 | 308 | 300 | 308 | 238,900 | 308 |
| 2024-04-04 | 308 | 314 | 306 | 306 | 356,700 | 306 |
| 2024-04-03 | 295 | 308 | 291 | 305 | 506,500 | 305 |
| 2024-04-02 | 305 | 305 | 293 | 297 | 506,700 | 297 |
| 2024-04-01 | 310 | 312 | 305 | 306 | 232,400 | 306 |
| 2024-03-29 | 302 | 311 | 302 | 308 | 281,600 | 308 |
| 2024-03-28 | 310 | 311 | 301 | 301 | 362,100 | 301 |
| 2024-03-27 | 305 | 315 | 303 | 313 | 386,500 | 313 |
| 2024-03-26 | 310 | 315 | 303 | 304 | 753,200 | 304 |
| 2024-03-25 | 321 | 324 | 308 | 312 | 788,900 | 312 |
| 2024-03-22 | 326 | 334 | 322 | 324 | 805,700 | 324 |
| 2024-03-21 | 334 | 340 | 330 | 330 | 1,232,500 | 330 |
| 2024-03-19 | 375 | 377 | 337 | 344 | 5,011,900 | 344 |
| 2024-03-18 | 335 | 344 | 334 | 343 | 1,354,000 | 343 |
| 2024-03-15 | 322 | 326 | 313 | 321 | 1,628,300 | 321 |
| 2024-03-14 | 321 | 332 | 318 | 329 | 628,000 | 329 |
| 2024-03-13 | 322 | 328 | 315 | 321 | 532,100 | 321 |
| 2024-03-12 | 304 | 320 | 304 | 320 | 435,500 | 320 |
| 2024-03-11 | 304 | 314 | 300 | 303 | 317,300 | 303 |
| 2024-03-08 | 297 | 312 | 297 | 306 | 457,500 | 306 |
| 2024-03-07 | 294 | 298 | 291 | 297 | 215,900 | 297 |
| 2024-03-06 | 287 | 295 | 287 | 295 | 277,400 | 295 |
| 2024-03-05 | 292 | 295 | 287 | 294 | 232,400 | 294 |
| 2024-03-04 | 296 | 300 | 289 | 294 | 358,200 | 294 |
| 2024-03-01 | 307 | 308 | 296 | 297 | 326,200 | 297 |
| 2024-02-29 | 312 | 313 | 298 | 308 | 540,600 | 308 |
| 2024-02-28 | 308 | 322 | 307 | 311 | 653,700 | 311 |
| 2024-02-27 | 304 | 307 | 301 | 304 | 149,500 | 304 |
| 2024-02-26 | 292 | 305 | 288 | 302 | 337,800 | 302 |
| 2024-02-22 | 294 | 300 | 287 | 293 | 222,800 | 293 |
| 2024-02-21 | 295 | 296 | 288 | 293 | 193,200 | 293 |
| 2024-02-20 | 299 | 303 | 294 | 295 | 203,400 | 295 |
| 2024-02-19 | 293 | 296 | 290 | 296 | 192,800 | 296 |
| 2024-02-16 | 294 | 297 | 291 | 294 | 297,700 | 294 |
| 2024-02-15 | 297 | 299 | 291 | 292 | 256,300 | 292 |
| 2024-02-14 | 299 | 302 | 296 | 297 | 198,800 | 297 |
| 2024-02-13 | 300 | 309 | 300 | 303 | 291,800 | 303 |
| 2024-02-09 | 300 | 304 | 299 | 300 | 216,900 | 300 |
| 2024-02-08 | 307 | 308 | 301 | 304 | 309,200 | 304 |
| 2024-02-07 | 307 | 309 | 302 | 309 | 240,000 | 309 |
| 2024-02-06 | 316 | 319 | 304 | 304 | 560,000 | 304 |
| 2024-02-05 | 313 | 320 | 308 | 318 | 243,200 | 318 |
| 2024-02-02 | 314 | 317 | 304 | 312 | 475,300 | 312 |
| 2024-02-01 | 322 | 322 | 308 | 312 | 628,600 | 312 |
| 2024-01-31 | 323 | 331 | 319 | 325 | 454,300 | 325 |
| 2024-01-30 | 324 | 331 | 315 | 324 | 537,600 | 324 |
| 2024-01-29 | 326 | 328 | 322 | 323 | 438,600 | 323 |
| 2024-01-26 | 327 | 332 | 324 | 326 | 323,900 | 326 |
| 2024-01-25 | 333 | 336 | 329 | 330 | 259,500 | 330 |
| 2024-01-24 | 337 | 339 | 332 | 333 | 178,800 | 333 |
| 2024-01-23 | 337 | 340 | 330 | 338 | 532,400 | 338 |
| 2024-01-22 | 339 | 341 | 333 | 338 | 289,000 | 338 |
| 2024-01-19 | 341 | 348 | 334 | 340 | 620,700 | 340 |
| 2024-01-18 | 325 | 343 | 325 | 341 | 715,300 | 341 |
| 2024-01-17 | 326 | 334 | 322 | 326 | 383,200 | 326 |
| 2024-01-16 | 330 | 335 | 318 | 329 | 948,700 | 329 |
| 2024-01-15 | 339 | 340 | 332 | 332 | 548,000 | 332 |
| 2024-01-12 | 334 | 342 | 327 | 339 | 741,300 | 339 |
| 2024-01-11 | 329 | 337 | 326 | 336 | 504,500 | 336 |
| 2024-01-10 | 325 | 329 | 318 | 328 | 559,700 | 328 |
| 2024-01-09 | 309 | 332 | 308 | 332 | 1,382,600 | 332 |
| 2024-01-05 | 316 | 316 | 301 | 303 | 751,000 | 303 |
| 2024-01-04 | 302 | 313 | 299 | 311 | 728,200 | 311 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-08-29]1株→2株 [2016-02-25]1株→3株
