4767 (株)テー・オー・ダブリューの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	321	325	321	324	149,900	324
2023-12-28	319	322	318	322	214,000	322
2023-12-27	324	326	324	325	144,900	325
2023-12-26	325	326	323	324	107,800	324
2023-12-25	326	327	322	323	131,000	323
2023-12-22	323	327	323	326	268,600	326
2023-12-21	321	325	320	323	203,500	323
2023-12-20	328	328	322	324	196,200	324
2023-12-19	326	329	322	328	389,600	328
2023-12-18	315	325	313	324	753,000	324
2023-12-15	315	316	315	315	76,900	315
2023-12-14	315	317	315	315	114,000	315
2023-12-13	314	316	313	313	102,600	313
2023-12-12	314	316	314	314	55,100	314
2023-12-11	315	316	314	314	88,700	314
2023-12-08	316	317	313	314	159,700	314
2023-12-07	317	318	316	317	94,400	317
2023-12-06	318	320	317	319	169,600	319
2023-12-05	320	322	318	318	111,500	318
2023-12-04	320	324	319	320	110,800	320
2023-12-01	325	325	320	320	174,000	320
2023-11-30	324	326	322	324	198,300	324
2023-11-29	321	325	319	323	348,300	323
2023-11-28	316	318	316	318	76,900	318
2023-11-27	315	317	315	316	94,400	316
2023-11-24	316	317	314	316	107,300	316
2023-11-22	313	317	313	317	54,300	317
2023-11-21	315	317	312	316	196,200	316
2023-11-20	314	325	314	317	297,700	317
2023-11-17	311	314	311	314	102,300	314
2023-11-16	314	314	311	311	112,700	311
2023-11-15	315	315	310	312	122,600	312
2023-11-14	314	317	312	313	337,900	313
2023-11-13	316	316	312	313	37,700	313
2023-11-10	312	315	311	314	87,100	314
2023-11-09	314	315	312	315	97,200	315
2023-11-08	316	316	312	313	88,700	313
2023-11-07	315	316	314	314	48,300	314
2023-11-06	317	317	313	317	138,100	317
2023-11-02	317	317	313	313	67,500	313
2023-11-01	316	317	314	315	124,400	315
2023-10-31	309	315	308	315	105,500	315
2023-10-30	310	311	308	309	60,200	309
2023-10-27	308	311	308	311	151,700	311
2023-10-26	308	309	307	309	99,000	309
2023-10-25	310	310	307	309	80,700	309
2023-10-24	307	309	303	307	106,000	307
2023-10-23	308	310	307	307	60,100	307
2023-10-20	309	311	307	309	88,000	309
2023-10-19	309	311	308	309	59,300	309
2023-10-18	311	312	309	311	99,300	311
2023-10-17	311	313	309	310	76,600	310
2023-10-16	311	313	309	310	78,400	310
2023-10-13	313	315	312	313	109,300	313
2023-10-12	311	315	309	313	88,200	313
2023-10-11	314	315	310	311	88,300	311
2023-10-10	314	316	313	313	81,700	313
2023-10-06	311	315	311	314	73,500	314
2023-10-05	306	312	306	312	152,900	312
2023-10-04	305	308	303	305	277,300	305
2023-10-03	312	312	308	308	116,300	308
2023-10-02	317	318	312	312	149,000	312
2023-09-29	316	319	315	316	133,200	316
2023-09-28	316	317	313	315	165,200	315
2023-09-27	315	318	312	318	121,600	318
2023-09-26	318	318	315	316	102,900	316
2023-09-25	313	317	312	317	125,200	317
2023-09-22	310	313	309	312	130,400	312
2023-09-21	313	314	311	311	114,600	311
2023-09-20	313	314	312	314	140,600	314
2023-09-19	313	313	311	313	101,000	313
2023-09-15	310	313	310	312	108,900	312
2023-09-14	310	311	309	310	99,400	310
2023-09-13	310	311	308	311	102,300	311
2023-09-12	310	310	308	310	62,000	310
2023-09-11	311	312	308	308	71,400	308
2023-09-08	311	313	310	310	124,000	310
2023-09-07	313	313	311	311	92,300	311
2023-09-06	314	315	312	313	112,100	313
2023-09-05	313	314	312	314	84,000	314
2023-09-04	310	313	310	313	131,300	313
2023-09-01	310	311	308	310	109,700	310
2023-08-31	311	311	309	309	84,700	309
2023-08-30	308	311	306	311	121,300	311
2023-08-29	305	308	304	307	291,600	307
2023-08-28	305	306	304	305	165,500	305
2023-08-25	302	304	301	304	52,100	304
2023-08-24	303	304	301	304	76,100	304
2023-08-23	301	303	299	303	97,800	303
2023-08-22	301	301	299	300	144,100	300
2023-08-21	298	302	298	300	125,600	300
2023-08-18	295	298	294	297	204,700	297
2023-08-17	302	302	295	297	356,500	297
2023-08-16	307	307	302	302	212,800	302
2023-08-15	307	309	306	307	84,600	307
2023-08-14	310	310	305	306	239,400	306
2023-08-10	310	311	307	310	236,400	310
2023-08-09	311	319	307	310	672,700	310
2023-08-08	310	312	310	310	104,700	310
2023-08-07	310	311	308	310	99,600	310
2023-08-04	310	311	309	309	138,100	309
2023-08-03	310	311	308	310	194,100	310
2023-08-02	310	312	309	311	139,500	311
2023-08-01	312	312	310	311	74,900	311
2023-07-31	312	312	310	312	118,900	312
2023-07-28	310	311	309	311	229,900	311
2023-07-27	311	312	309	312	218,100	312
2023-07-26	310	311	308	311	99,500	311
2023-07-25	313	314	308	308	266,300	308
2023-07-24	310	313	310	313	205,500	313
2023-07-21	312	312	310	310	86,200	310
2023-07-20	311	312	310	311	93,200	311
2023-07-19	311	311	309	311	134,000	311
2023-07-18	308	311	308	310	163,200	310
2023-07-14	310	312	308	308	96,600	308
2023-07-13	308	309	306	309	307,400	309
2023-07-12	308	310	308	308	141,500	308
2023-07-11	310	311	307	308	211,600	308
2023-07-10	309	311	305	308	371,500	308
2023-07-07	305	310	304	308	392,400	308
2023-07-06	307	308	304	305	217,300	305
2023-07-05	307	308	305	307	195,200	307
2023-07-04	312	312	307	308	248,500	308
2023-07-03	312	313	310	312	218,400	312
2023-06-30	313	315	308	309	324,900	309
2023-06-29	314	317	312	314	501,800	314
2023-06-28	322	324	321	324	403,300	324
2023-06-27	322	323	319	322	282,900	322
2023-06-26	325	326	322	323	293,400	323
2023-06-23	327	328	322	325	423,700	325
2023-06-22	325	331	325	327	286,900	327
2023-06-21	327	329	325	326	257,200	326
2023-06-20	328	328	322	327	237,600	327
2023-06-19	325	328	322	328	220,200	328
2023-06-16	323	324	320	324	261,000	324
2023-06-15	320	336	319	323	771,800	323
2023-06-14	323	323	319	319	284,100	319
2023-06-13	323	323	320	323	160,800	323
2023-06-12	320	322	318	322	169,100	322
2023-06-09	317	320	317	317	370,100	317
2023-06-08	321	322	316	317	308,600	317
2023-06-07	321	323	320	321	200,800	321
2023-06-06	324	324	320	320	235,600	320
2023-06-05	325	327	324	325	114,300	325
2023-06-02	320	324	319	322	157,700	322
2023-06-01	322	323	318	319	242,200	319
2023-05-31	326	327	323	324	252,000	324
2023-05-30	327	329	324	327	103,000	327
2023-05-29	330	330	326	326	125,700	326
2023-05-26	331	331	325	326	119,400	326
2023-05-25	329	332	329	332	111,400	332
2023-05-24	328	331	328	329	82,000	329
2023-05-23	331	332	327	330	240,600	330
2023-05-22	332	332	330	332	81,900	332
2023-05-19	332	332	330	330	141,100	330
2023-05-18	334	334	330	332	126,100	332
2023-05-17	335	335	330	332	160,100	332
2023-05-16	331	335	330	335	208,600	335
2023-05-15	331	338	330	336	246,500	336
2023-05-12	331	332	329	330	78,100	330
2023-05-11	332	334	331	331	40,200	331
2023-05-10	335	335	332	332	70,500	332
2023-05-09	333	335	333	334	65,700	334
2023-05-08	332	335	330	333	140,100	333
2023-05-02	334	335	330	333	58,600	333
2023-05-01	335	335	330	334	109,900	334
2023-04-28	330	332	327	332	84,900	332
2023-04-27	327	328	326	328	84,200	328
2023-04-26	328	332	327	327	149,800	327
2023-04-25	326	332	326	330	189,700	330
2023-04-24	322	326	322	325	221,400	325
2023-04-21	319	319	317	319	94,800	319
2023-04-20	317	319	317	318	60,500	318
2023-04-19	319	319	317	317	87,400	317
2023-04-18	319	319	317	319	56,000	319
2023-04-17	319	319	316	317	72,900	317
2023-04-14	318	319	317	319	63,800	319
2023-04-13	317	318	316	318	60,100	318
2023-04-12	316	317	315	317	66,000	317
2023-04-11	315	316	314	316	106,500	316
2023-04-10	315	315	312	314	84,500	314
2023-04-07	310	315	310	314	103,300	314
2023-04-06	311	312	309	310	89,400	310
2023-04-05	318	318	311	311	92,600	311
2023-04-04	320	322	318	319	160,700	319
2023-04-03	319	322	317	321	117,100	321
2023-03-31	318	318	314	317	151,900	317
2023-03-30	315	318	314	317	148,100	317
2023-03-29	312	315	312	315	113,400	315
2023-03-28	313	313	311	311	59,800	311
2023-03-27	312	314	311	314	98,600	314
2023-03-24	310	312	308	312	126,100	312
2023-03-23	310	311	308	311	109,000	311
2023-03-22	309	310	308	310	138,600	310
2023-03-20	307	308	303	306	97,100	306
2023-03-17	308	309	307	307	82,900	307
2023-03-16	301	305	301	303	90,600	303
2023-03-15	303	308	303	308	92,100	308
2023-03-14	307	308	301	303	120,000	303
2023-03-13	309	310	305	310	130,500	310
2023-03-10	315	317	312	313	193,900	313
2023-03-09	317	318	315	317	185,000	317
2023-03-08	309	317	309	317	282,300	317
2023-03-07	309	311	309	309	95,900	309
2023-03-06	308	309	306	309	125,200	309
2023-03-03	308	308	306	308	63,100	308
2023-03-02	307	308	305	308	96,300	308
2023-03-01	305	307	305	307	73,000	307
2023-02-28	308	308	305	307	52,400	307
2023-02-27	307	307	305	307	58,000	307
2023-02-24	306	307	305	307	93,400	307
2023-02-22	305	307	304	306	63,900	306
2023-02-21	307	308	305	307	61,800	307
2023-02-20	307	308	305	306	64,900	306
2023-02-17	307	308	304	306	91,800	306
2023-02-16	306	306	304	306	47,600	306
2023-02-15	306	306	301	302	66,200	302
2023-02-14	307	307	303	306	115,300	306
2023-02-13	302	307	300	306	233,600	306
2023-02-10	299	303	299	302	72,600	302
2023-02-09	293	302	293	299	219,600	299
2023-02-08	293	305	293	295	543,800	295
2023-02-07	292	295	292	294	203,400	294
2023-02-06	292	293	291	293	112,400	293
2023-02-03	294	294	291	291	58,900	291
2023-02-02	293	297	292	294	97,800	294
2023-02-01	293	296	291	293	135,600	293
2023-01-31	293	293	291	293	128,900	293
2023-01-30	293	295	291	293	371,100	293
2023-01-27	292	293	291	292	74,200	292
2023-01-26	291	293	290	292	97,100	292
2023-01-25	291	292	290	291	97,100	291
2023-01-24	290	292	289	292	152,600	292
2023-01-23	289	290	287	289	136,400	289
2023-01-20	287	288	286	288	48,500	288
2023-01-19	283	288	282	287	94,400	287
2023-01-18	283	286	281	282	192,500	282
2023-01-17	280	283	280	283	110,300	283
2023-01-16	281	283	278	280	188,400	280
2023-01-13	285	286	281	282	100,400	282
2023-01-12	284	286	282	286	201,700	286
2023-01-11	285	287	283	286	87,100	286
2023-01-10	286	286	283	283	76,600	283
2023-01-06	284	286	282	285	146,100	285
2023-01-05	285	286	283	286	97,000	286
2023-01-04	289	289	284	284	199,100	284

分割・併合履歴： [2020-03-30]1株→2株 [2015-06-26]1株→2株 [2002-12-25]1株→1.3株 [2001-12-25]1株→1.3株 [2000-12-26]1株→1.3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4767 (株)テー・オー・ダブリュー の時系列データ [2023年度]

4767 (株)テー・オー・ダブリューの時系列データ [2023年度]