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
2024-12-06313319310318420,300318
2024-12-05306317305316814,000316
2024-12-043023172943121,639,200312
2024-12-03292293286286560,800286
2024-12-02286286280286265,000286
2024-11-29284287281283372,300283
2024-11-28286290282282222,100282
2024-11-27291292285287288,700287
2024-11-26296297291292258,200292
2024-11-25296299294295323,800295
2024-11-22295297291295326,200295
2024-11-21285297284296470,700296
2024-11-20285287282285258,400285
2024-11-19279286279285269,600285
2024-11-18275282275278333,200278
2024-11-15270274266273202,400273
2024-11-14273275270272181,200272
2024-11-13272279271272433,000272
2024-11-12269275267270280,500270
2024-11-11269276262272422,700272
2024-11-08266278266275642,700275
2024-11-07262266260265356,200265
2024-11-06251269251264758,200264
2024-11-05253255249252189,800252
2024-11-01248255247254192,900254
2024-10-31249254249249191,500249
2024-10-30248250245249234,400249
2024-10-29246248245248205,200248
2024-10-28236247236246407,300246
2024-10-25241242234234172,600234
2024-10-24235243234241277,300241
2024-10-23243243236238316,000238
2024-10-22251251239240449,000240
2024-10-21248256248251446,900251
2024-10-18244254243246404,100246
2024-10-17245249241248927,400248
2024-10-162462562402512,819,200251
2024-10-15226228222225779,100225
2024-10-11231231225227406,900227
2024-10-10234237230230306,300230
2024-10-09233235231234188,400234
2024-10-08232235231233318,200233
2024-10-07242242235236316,000236
2024-10-04233239233237278,700237
2024-10-03239239233233234,400233
2024-10-02241242235235443,200235
2024-10-01247247244244194,100244
2024-09-30248254242242399,500242
2024-09-27259259249254393,300254
2024-09-26254256249255320,500255
2024-09-25258258252253305,300253
2024-09-24266266257261425,700261
2024-09-20265268260267834,300267
2024-09-19250262250261840,400261
2024-09-182422522402481,666,000248
2024-09-17234236224228615,000228
2024-09-13232236231233192,700233
2024-09-12233235230233154,700233
2024-09-11232233227228338,500228
2024-09-10241241233233156,300233
2024-09-09231239230238310,900238
2024-09-06240241234239451,200239
2024-09-05241245237238399,900238
2024-09-04245250242244432,200244
2024-09-03256261256258253,700258
2024-09-02265265256258220,000258
2024-08-30262264259262118,200262
2024-08-29261265259261196,800261
2024-08-28266268260263371,000263
2024-08-27260266260263267,000263
2024-08-26253262252260333,100260
2024-08-23253256252253213,900253
2024-08-22257259253256285,200256
2024-08-21261263255256200,100256
2024-08-20260266260264342,900264
2024-08-19265267254256419,400256
2024-08-16251257251257236,700257
2024-08-15248250244247172,600247
2024-08-14244249239248265,200248
2024-08-13239242236242209,800242
2024-08-09234246234241438,000241
2024-08-08221239220233347,500233
2024-08-07226231220226747,700226
2024-08-06227247227234584,000234
2024-08-05239241215219880,500219
2024-08-02265267254255449,000255
2024-08-01278278268270277,200270
2024-07-31280281273278292,000278
2024-07-30284284278281134,800281
2024-07-29279286278285212,600285
2024-07-26275279274275170,800275
2024-07-25273278270273285,600273
2024-07-24283285274275311,700275
2024-07-23278288278284238,200284
2024-07-22280283277279222,200279
2024-07-19284284280280288,100280
2024-07-18284288284284181,000284
2024-07-17287289284284127,300284
2024-07-16290290282284324,100284
2024-07-12285291284288252,800288
2024-07-11282285281283224,600283
2024-07-10289290280284381,300284
2024-07-09295299289289329,200289
2024-07-08292294291292219,100292
2024-07-05291302291292388,900292
2024-07-04293298290290206,100290
2024-07-03285292282291534,600291
2024-07-02293294288291531,900291
2024-07-01299301292292619,800292
2024-06-28306308298299520,700299
2024-06-27304310304306287,400306
2024-06-26310311304307272,800307
2024-06-25308316308308402,300308
2024-06-24298308298308551,000308
2024-06-21298302295298264,800298
2024-06-20298307298302355,200302
2024-06-19309317298300661,900300
2024-06-18320325312316756,500316
2024-06-172993242983231,354,700323
2024-06-14302302290296870,300296
2024-06-13312314307307263,200307
2024-06-12312315307308169,500308
2024-06-11310314307309248,200309
2024-06-10300310300310377,000310
2024-06-07294301290299218,700299
2024-06-06295298292293335,900293
2024-06-05301304294294575,500294
2024-06-04303310301309309,000309
2024-06-03304304299303142,200303
2024-05-31300304298304165,700304
2024-05-30295302293300250,600300
2024-05-29302306298298209,800298
2024-05-28299308297306346,600306
2024-05-27298300296297167,600297
2024-05-24297301295299240,300299
2024-05-23303305299300324,500300
2024-05-22299303299300205,800300
2024-05-21303306299300237,900300
2024-05-20301309300306220,100306
2024-05-17298305298302298,800302
2024-05-16303303299300181,800300
2024-05-15305307300300181,900300
2024-05-14306310303305210,700305
2024-05-13300309300305283,200305
2024-05-10303304300304149,600304
2024-05-09301305298301160,600301
2024-05-08300304298300216,000300
2024-05-07295303294300264,200300
2024-05-02295296287291207,200291
2024-05-01296303294296155,800296
2024-04-30299299289298238,500298
2024-04-26290299289293453,000293
2024-04-25281297281292553,800292
2024-04-24274285274281247,500281
2024-04-23274277270274307,900274
2024-04-222562782552761,062,800276
2024-04-19286286272272560,900272
2024-04-18287294285288167,800288
2024-04-17295296287287311,300287
2024-04-16293298290295242,900295
2024-04-15296297292295300,100295
2024-04-12300300292296670,500296
2024-04-11300312299301311,400301
2024-04-10302303298300203,600300
2024-04-0930630730230298,900302
2024-04-08305307301305256,900305
2024-04-05305308300308238,900308
2024-04-04308314306306356,700306
2024-04-03295308291305506,500305
2024-04-02305305293297506,700297
2024-04-01310312305306232,400306
2024-03-29302311302308281,600308
2024-03-28310311301301362,100301
2024-03-27305315303313386,500313
2024-03-26310315303304753,200304
2024-03-25321324308312788,900312
2024-03-22326334322324805,700324
2024-03-213343403303301,232,500330
2024-03-193753773373445,011,900344
2024-03-183353443343431,354,000343
2024-03-153223263133211,628,300321
2024-03-14321332318329628,000329
2024-03-13322328315321532,100321
2024-03-12304320304320435,500320
2024-03-11304314300303317,300303
2024-03-08297312297306457,500306
2024-03-07294298291297215,900297
2024-03-06287295287295277,400295
2024-03-05292295287294232,400294
2024-03-04296300289294358,200294
2024-03-01307308296297326,200297
2024-02-29312313298308540,600308
2024-02-28308322307311653,700311
2024-02-27304307301304149,500304
2024-02-26292305288302337,800302
2024-02-22294300287293222,800293
2024-02-21295296288293193,200293
2024-02-20299303294295203,400295
2024-02-19293296290296192,800296
2024-02-16294297291294297,700294
2024-02-15297299291292256,300292
2024-02-14299302296297198,800297
2024-02-13300309300303291,800303
2024-02-09300304299300216,900300
2024-02-08307308301304309,200304
2024-02-07307309302309240,000309
2024-02-06316319304304560,000304
2024-02-05313320308318243,200318
2024-02-02314317304312475,300312
2024-02-01322322308312628,600312
2024-01-31323331319325454,300325
2024-01-30324331315324537,600324
2024-01-29326328322323438,600323
2024-01-26327332324326323,900326
2024-01-25333336329330259,500330
2024-01-24337339332333178,800333
2024-01-23337340330338532,400338
2024-01-22339341333338289,000338
2024-01-19341348334340620,700340
2024-01-18325343325341715,300341
2024-01-17326334322326383,200326
2024-01-16330335318329948,700329
2024-01-15339340332332548,000332
2024-01-12334342327339741,300339
2024-01-11329337326336504,500336
2024-01-10325329318328559,700328
2024-01-093093323083321,382,600332
2024-01-05316316301303751,000303
2024-01-04302313299311728,200311

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