1. HOME >
  2. 株価時系列 >
  3. 4754 >
  4. 2019年

4754 (株)トスネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4671,5011,4571,50015,4001,500
2019-12-271,4491,4681,4451,4566,8001,456
2019-12-261,4451,4501,4281,4502,9001,450
2019-12-251,4581,4581,4311,4492,9001,449
2019-12-241,4521,4591,4141,4425,5001,442
2019-12-231,4431,4591,4431,4592,5001,459
2019-12-201,4481,4511,4231,4513,4001,451
2019-12-191,4501,4501,4441,4483,5001,448
2019-12-181,4511,4531,4471,4501,1001,450
2019-12-171,4701,4721,4501,4723,4001,472
2019-12-161,4401,4721,4361,4728,9001,472
2019-12-131,4781,4781,4371,4392,0001,439
2019-12-121,4801,4821,4511,4512,1001,451
2019-12-111,4591,4791,4571,4793,5001,479
2019-12-101,4461,4701,4461,4705,9001,470
2019-12-091,4531,4601,4351,4475,8001,447
2019-12-061,4491,4491,4311,4382,6001,438
2019-12-051,4541,4761,4501,4547,1001,454
2019-12-041,4301,4551,4301,4544,7001,454
2019-12-031,4011,4471,4011,4477,6001,447
2019-12-021,3541,4711,3541,40611,9001,406
2019-11-291,3401,3551,3401,3543001,354
2019-11-281,3511,3651,3381,3384,1001,338
2019-11-271,3721,3721,3531,3672,7001,367
2019-11-261,3901,3901,3621,3703,9001,370
2019-11-251,3941,3941,3661,3933,3001,393
2019-11-221,3221,3961,3221,3967,0001,396
2019-11-211,3471,3471,3211,3211,7001,321
2019-11-201,3301,3371,3201,3372,9001,337
2019-11-191,3301,3401,3001,31512,5001,315
2019-11-181,3101,3601,2901,33019,7001,330
2019-11-151,3441,3481,2901,31210,7001,312
2019-11-141,3001,3501,2531,34934,8001,349
2019-11-131,2001,2921,2001,28918,4001,289
2019-11-121,2381,2381,2051,2285,5001,228
2019-11-111,1891,2381,1841,2386,9001,238
2019-11-081,1631,1891,1511,1894,9001,189
2019-11-071,1701,1701,1631,1672,5001,167
2019-11-061,1651,1861,1641,1642,4001,164
2019-11-051,1811,1811,1551,1654,1001,165
2019-11-011,1441,2481,1441,15123,2001,151
2019-10-311,1261,1261,1261,1261001,126
2019-10-301,1331,1341,1321,1325001,132
2019-10-291,1421,1421,1371,1374001,137
2019-10-281,1501,1501,1501,1502001,150
2019-10-25---1,145-1,145
2019-10-24---1,145-1,145
2019-10-231,1451,1451,1451,1451001,145
2019-10-211,1651,1651,1471,1476001,147
2019-10-181,1581,1871,1581,16217,3001,162
2019-10-171,1581,1581,1021,1585,2001,158
2019-10-161,1371,1581,1301,1301,1001,130
2019-10-151,1191,1311,1091,1311,9001,131
2019-10-111,1201,1331,1001,1052,7001,105
2019-10-101,1401,1441,0901,1006,4001,100
2019-10-091,1151,1411,1111,1401,2001,140
2019-10-081,1441,1441,1241,1281,3001,128
2019-10-071,1501,1541,1401,1442,6001,144
2019-10-041,1521,1551,1521,1552001,155
2019-10-031,1381,1611,1381,1552,2001,155
2019-10-021,1641,1701,1201,1683,0001,168
2019-10-011,1601,1701,1521,1681,1001,168
2019-09-301,1601,1751,1581,1602,6001,160
2019-09-271,1561,1891,1411,1605,7001,160
2019-09-261,1931,1941,1541,1813,5001,181
2019-09-251,1701,1931,1411,1937,7001,193
2019-09-241,1281,1881,1281,17012,5001,170
2019-09-201,1211,1231,1211,1234001,123
2019-09-191,1291,1291,1201,1221,0001,122
2019-09-181,1131,1291,1131,1292001,129
2019-09-171,1471,1481,1431,1431,6001,143
2019-09-131,1401,1441,1301,1441,1001,144
2019-09-121,1101,1101,1101,1101001,110
2019-09-111,1191,1191,1071,1074001,107
2019-09-101,1051,1061,1051,1065001,106
2019-09-091,1031,1041,1031,1042001,104
2019-09-061,0931,1051,0931,1058001,105
2019-09-051,0911,0911,0911,0912001,091
2019-09-041,0911,0911,0701,0901,9001,090
2019-09-031,0821,0921,0811,0926001,092
2019-09-021,0821,0941,0821,0936001,093
2019-08-301,0981,0981,0821,0821,9001,082
2019-08-291,0861,0961,0801,0811,9001,081
2019-08-281,1031,1181,0801,1043,7001,104
2019-08-271,1031,1031,1031,1037001,103
2019-08-261,1011,1011,0801,0801,4001,080
2019-08-23---1,108-1,108
2019-08-22---1,108-1,108
2019-08-21---1,108-1,108
2019-08-201,1391,1391,1081,1089001,108
2019-08-191,1091,1231,1091,1231,1001,123
2019-08-161,1091,1091,1091,1095001,109
2019-08-151,1021,1311,0801,1151,9001,115
2019-08-141,1741,1741,1311,1311,3001,131
2019-08-131,1141,1301,1141,1243001,124
2019-08-09---1,111-1,111
2019-08-081,1081,1111,1051,1114001,111
2019-08-071,1041,1131,1041,1132001,113
2019-08-061,1061,1091,1011,1041,4001,104
2019-08-051,1291,1291,1281,1284001,128
2019-08-021,1201,1201,1201,1201001,120
2019-08-011,1401,1501,1401,1404001,140
2019-07-311,1391,1421,1371,1376001,137
2019-07-301,1241,1411,1141,1414001,141
2019-07-291,1571,1591,1011,1354,4001,135
2019-07-261,1641,1641,1631,1632001,163
2019-07-251,1611,1751,1611,1753001,175
2019-07-241,1781,1781,1751,1753001,175
2019-07-231,1791,1791,1701,1783001,178
2019-07-221,1681,1771,1681,1773001,177
2019-07-191,1881,1881,1731,1731,8001,173
2019-07-181,1851,1851,1781,1855001,185
2019-07-171,1751,1851,1751,1854001,185
2019-07-161,1981,1981,1771,1777001,177
2019-07-121,1781,1781,1751,1758001,175
2019-07-111,1771,1771,1771,1771001,177
2019-07-101,1761,1761,1561,1562001,156
2019-07-091,1611,1621,1561,1571,2001,157
2019-07-081,1701,1701,1601,1602,0001,160
2019-07-051,1691,2191,1691,20012,0001,200
2019-07-041,1331,1601,1141,1472,8001,147
2019-07-03---1,134-1,134
2019-07-021,1001,1341,1001,1343,9001,134
2019-07-011,1011,1231,1011,1231,1001,123
2019-06-281,1181,1241,1181,1246001,124
2019-06-271,1041,1181,1031,1187001,118
2019-06-261,1001,1041,1001,1041,8001,104
2019-06-251,0971,1001,0951,1002,5001,100
2019-06-241,0961,0961,0661,0931,0001,093
2019-06-211,0971,0971,0971,0971001,097
2019-06-201,0981,0981,0811,0977001,097
2019-06-191,0751,1001,0751,0983,0001,098
2019-06-181,1001,1001,0911,0915001,091
2019-06-171,1241,1241,1041,1041,1001,104
2019-06-141,1241,1261,1141,1149001,114
2019-06-131,1141,1201,1141,1202001,120
2019-06-121,1211,1231,1211,1232001,123
2019-06-111,1191,1191,1191,1191001,119
2019-06-101,1061,1061,1061,1061001,106
2019-06-071,0931,1011,0931,1014001,101
2019-06-061,1021,1201,1021,1207001,120
2019-06-051,1211,1261,1211,1269001,126
2019-06-041,1031,1031,0931,0934001,093
2019-06-031,0991,1051,0991,1047001,104
2019-05-311,1291,1291,1291,1291001,129
2019-05-301,1191,1321,1041,1291,6001,129
2019-05-291,1121,1131,1031,1051,2001,105
2019-05-281,1351,1501,1121,1122,4001,112
2019-05-271,1421,1421,1331,1331,3001,133
2019-05-241,1411,1671,1411,1447001,144
2019-05-231,1691,1691,1371,1692,1001,169
2019-05-221,1801,1801,1601,1613,5001,161
2019-05-211,1711,1931,1711,1881,4001,188
2019-05-201,1901,1901,1901,1901,4001,190
2019-05-171,1531,1701,1401,1703,3001,170
2019-05-161,1831,1831,1651,1834001,183
2019-05-151,1851,1851,1841,1841,8001,184
2019-05-141,1701,1791,1691,1752,1001,175
2019-05-131,1751,1751,1731,1739001,173
2019-05-101,1741,1741,1701,1747001,174
2019-05-091,1741,1741,1741,1742001,174
2019-05-081,1701,1701,1531,1701,7001,170
2019-05-071,1691,1731,1601,1732,5001,173
2019-04-261,1611,1701,1601,1708001,170
2019-04-251,1751,1751,1681,1685001,168
2019-04-241,1701,1831,1701,1702,1001,170
2019-04-231,1671,1671,1671,1671001,167
2019-04-221,1701,1701,1671,1671,7001,167
2019-04-191,1921,1921,1921,1922001,192
2019-04-181,1691,1691,1691,1692001,169
2019-04-171,1701,2031,1701,1858,0001,185
2019-04-161,1681,1701,1681,1703001,170
2019-04-151,1891,1891,1671,1671,1001,167
2019-04-121,1861,1891,1851,1891,7001,189
2019-04-111,1531,1861,1531,1861,5001,186
2019-04-101,1711,1711,1611,1618001,161
2019-04-091,1901,1901,1901,1901,0001,190
2019-04-081,1951,1951,1951,1951,9001,195
2019-04-051,1821,1821,1821,1822001,182
2019-04-041,1921,1921,1901,1901,1001,190
2019-04-031,1481,1841,1471,1845,4001,184
2019-04-021,1501,1501,1491,1499001,149
2019-04-011,1241,1531,1241,1533001,153
2019-03-291,1521,1531,1521,1534001,153
2019-03-281,1701,1701,1141,1521,9001,152
2019-03-271,1771,1771,1701,1701,5001,170
2019-03-261,1341,1471,1341,1476001,147
2019-03-251,1361,1771,1361,1486001,148
2019-03-221,1471,1661,1471,1497001,149
2019-03-201,1711,1711,1701,1705001,170
2019-03-191,1591,1611,1581,1615001,161
2019-03-181,1431,1591,1431,1591,9001,159
2019-03-151,1721,1721,1421,1701,7001,170
2019-03-141,1671,1681,1671,1681,3001,168
2019-03-131,1641,1661,1641,1666001,166
2019-03-121,1571,1641,1571,1644001,164
2019-03-111,1381,1511,1381,1515001,151
2019-03-081,1591,1621,1551,1608001,160
2019-03-071,1631,1641,1421,1592,5001,159
2019-03-061,1351,1631,1351,1631,2001,163
2019-03-051,1631,1641,1341,1345001,134
2019-03-041,1331,1631,1331,1347001,134
2019-03-011,1281,1591,1281,1452,5001,145
2019-02-281,1301,1551,1101,1503,9001,150
2019-02-271,1471,1541,1311,1311,4001,131
2019-02-261,1581,1581,1541,1553,0001,155
2019-02-251,1391,1591,1251,1591,3001,159
2019-02-221,1521,1631,1151,1632,7001,163
2019-02-211,1471,1771,1471,1751,2001,175
2019-02-201,1541,1571,1541,1573001,157
2019-02-191,1701,1881,1431,1433,0001,143
2019-02-181,1991,1991,1661,1721,5001,172
2019-02-151,1901,1931,1901,1937001,193
2019-02-141,1991,1991,1851,1851,6001,185
2019-02-131,1841,1901,1841,1841,8001,184
2019-02-121,1801,1801,1651,1772,3001,177
2019-02-081,1851,1851,1401,1503,0001,150
2019-02-071,1851,1851,1851,1852001,185
2019-02-061,1851,1851,1721,1803,7001,180
2019-02-051,1551,1811,1521,1773,7001,177
2019-02-041,1481,1551,1481,1508001,150
2019-02-011,1471,1501,1351,1351,9001,135
2019-01-311,1531,1531,1501,1515001,151
2019-01-301,1401,1511,1391,1501,7001,150
2019-01-291,1501,1501,1391,1392,5001,139
2019-01-281,1461,1501,1461,1508001,150
2019-01-251,1361,1541,1361,1362,4001,136
2019-01-241,1551,1561,1541,1562,3001,156
2019-01-231,1241,1501,1241,1503,1001,150
2019-01-221,1241,1511,1241,1282,8001,128
2019-01-211,1471,1501,1471,1503001,150
2019-01-181,1531,1551,1431,1436,2001,143
2019-01-171,1361,1501,1281,1364001,136
2019-01-161,1511,1551,1231,1364,3001,136
2019-01-151,1551,1611,1471,1512,1001,151
2019-01-111,1601,1661,1471,1553,3001,155
2019-01-101,1501,1551,1421,1451,3001,145
2019-01-091,1341,1501,1141,1505,5001,150
2019-01-081,1411,1411,1401,1408001,140
2019-01-071,1011,1421,1011,1382,5001,138
2019-01-041,0801,1001,0681,0991,0001,099

分割・併合履歴 ： なし