4441 トビラシステムズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 770 | 793 | 770 | 781 | 55,800 | 781 |
| 2024-04-25 | 784 | 793 | 784 | 785 | 19,600 | 785 |
| 2024-04-24 | 790 | 793 | 785 | 787 | 13,500 | 787 |
| 2024-04-23 | 781 | 790 | 776 | 790 | 17,200 | 790 |
| 2024-04-22 | 772 | 786 | 766 | 781 | 19,600 | 781 |
| 2024-04-19 | 771 | 776 | 751 | 766 | 45,400 | 766 |
| 2024-04-18 | 760 | 780 | 760 | 774 | 25,500 | 774 |
| 2024-04-17 | 777 | 782 | 762 | 765 | 24,100 | 765 |
| 2024-04-16 | 785 | 785 | 767 | 770 | 96,300 | 770 |
| 2024-04-15 | 795 | 795 | 783 | 790 | 71,400 | 790 |
| 2024-04-12 | 800 | 800 | 794 | 796 | 58,700 | 796 |
| 2024-04-11 | 799 | 804 | 795 | 797 | 37,900 | 797 |
| 2024-04-10 | 802 | 819 | 802 | 811 | 23,600 | 811 |
| 2024-04-09 | 798 | 808 | 798 | 806 | 23,900 | 806 |
| 2024-04-08 | 811 | 811 | 795 | 801 | 38,600 | 801 |
| 2024-04-05 | 795 | 814 | 793 | 806 | 43,600 | 806 |
| 2024-04-04 | 803 | 808 | 797 | 798 | 18,200 | 798 |
| 2024-04-03 | 797 | 806 | 795 | 802 | 25,100 | 802 |
| 2024-04-02 | 799 | 805 | 795 | 797 | 32,800 | 797 |
| 2024-04-01 | 819 | 819 | 801 | 801 | 18,800 | 801 |
| 2024-03-29 | 806 | 819 | 805 | 816 | 22,400 | 816 |
| 2024-03-28 | 812 | 816 | 801 | 802 | 24,100 | 802 |
| 2024-03-27 | 807 | 816 | 806 | 812 | 29,900 | 812 |
| 2024-03-26 | 805 | 820 | 799 | 812 | 47,000 | 812 |
| 2024-03-25 | 802 | 810 | 800 | 806 | 36,800 | 806 |
| 2024-03-22 | 810 | 810 | 795 | 805 | 59,900 | 805 |
| 2024-03-21 | 803 | 810 | 798 | 805 | 33,400 | 805 |
| 2024-03-19 | 797 | 809 | 792 | 802 | 57,300 | 802 |
| 2024-03-18 | 798 | 808 | 792 | 797 | 61,100 | 797 |
| 2024-03-15 | 812 | 812 | 796 | 797 | 53,800 | 797 |
| 2024-03-14 | 812 | 816 | 801 | 816 | 60,200 | 816 |
| 2024-03-13 | 820 | 832 | 810 | 816 | 39,100 | 816 |
| 2024-03-12 | 827 | 827 | 804 | 813 | 52,000 | 813 |
| 2024-03-11 | 845 | 872 | 810 | 812 | 135,100 | 812 |
| 2024-03-08 | 873 | 880 | 858 | 859 | 83,300 | 859 |
| 2024-03-07 | 869 | 873 | 857 | 873 | 51,600 | 873 |
| 2024-03-06 | 862 | 875 | 857 | 862 | 36,700 | 862 |
| 2024-03-05 | 849 | 864 | 839 | 863 | 38,700 | 863 |
| 2024-03-04 | 867 | 869 | 842 | 854 | 54,900 | 854 |
| 2024-03-01 | 875 | 885 | 865 | 871 | 40,800 | 871 |
| 2024-02-29 | 887 | 887 | 870 | 875 | 19,800 | 875 |
| 2024-02-28 | 882 | 904 | 882 | 887 | 31,500 | 887 |
| 2024-02-27 | 881 | 905 | 881 | 881 | 81,300 | 881 |
| 2024-02-26 | 872 | 888 | 869 | 884 | 31,000 | 884 |
| 2024-02-22 | 856 | 883 | 851 | 869 | 31,500 | 869 |
| 2024-02-21 | 855 | 855 | 840 | 854 | 17,700 | 854 |
| 2024-02-20 | 843 | 868 | 839 | 850 | 46,700 | 850 |
| 2024-02-19 | 839 | 840 | 821 | 839 | 32,700 | 839 |
| 2024-02-16 | 823 | 838 | 807 | 832 | 70,300 | 832 |
| 2024-02-15 | 847 | 848 | 812 | 823 | 68,000 | 823 |
| 2024-02-14 | 855 | 856 | 836 | 838 | 30,500 | 838 |
| 2024-02-13 | 863 | 870 | 856 | 861 | 14,300 | 861 |
| 2024-02-09 | 870 | 879 | 861 | 861 | 24,100 | 861 |
| 2024-02-08 | 869 | 880 | 866 | 871 | 12,200 | 871 |
| 2024-02-07 | 880 | 881 | 871 | 871 | 18,900 | 871 |
| 2024-02-06 | 889 | 893 | 885 | 886 | 12,800 | 886 |
| 2024-02-05 | 882 | 895 | 881 | 886 | 13,400 | 886 |
| 2024-02-02 | 882 | 895 | 882 | 884 | 10,800 | 884 |
| 2024-02-01 | 891 | 891 | 877 | 881 | 17,700 | 881 |
| 2024-01-31 | 888 | 895 | 879 | 891 | 15,500 | 891 |
| 2024-01-30 | 888 | 902 | 886 | 887 | 61,600 | 887 |
| 2024-01-29 | 899 | 899 | 886 | 886 | 12,600 | 886 |
| 2024-01-26 | 887 | 901 | 887 | 887 | 15,600 | 887 |
| 2024-01-25 | 888 | 907 | 884 | 887 | 23,600 | 887 |
| 2024-01-24 | 883 | 894 | 880 | 881 | 12,400 | 881 |
| 2024-01-23 | 896 | 898 | 884 | 884 | 18,300 | 884 |
| 2024-01-22 | 873 | 897 | 873 | 895 | 26,000 | 895 |
| 2024-01-19 | 862 | 880 | 861 | 870 | 20,100 | 870 |
| 2024-01-18 | 860 | 867 | 854 | 865 | 40,800 | 865 |
| 2024-01-17 | 900 | 902 | 861 | 861 | 42,700 | 861 |
| 2024-01-16 | 895 | 906 | 895 | 901 | 21,400 | 901 |
| 2024-01-15 | 901 | 907 | 893 | 900 | 25,200 | 900 |
| 2024-01-12 | 905 | 908 | 892 | 901 | 31,500 | 901 |
| 2024-01-11 | 910 | 918 | 907 | 908 | 14,200 | 908 |
| 2024-01-10 | 919 | 920 | 907 | 908 | 19,100 | 908 |
| 2024-01-09 | 900 | 926 | 900 | 916 | 24,200 | 916 |
| 2024-01-05 | 921 | 921 | 890 | 896 | 31,700 | 896 |
| 2024-01-04 | 916 | 930 | 905 | 920 | 32,700 | 920 |
分割・併合履歴 ： [2019-10-09]1株→3株
