5967 TONE(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,1203,2803,1053,1051,4003,105
2022-05-193,0803,1753,0503,0501,4003,050
2022-05-183,1253,1503,1253,1502003,150
2022-05-173,1103,1803,1103,1802003,180
2022-05-163,2503,2503,2503,2501003,250
2022-05-13---3,235-3,235
2022-05-12---3,235-3,235
2022-05-11---3,235-3,235
2022-05-103,2203,2403,2203,2355003,235
2022-05-093,2353,2353,2353,2351003,235
2022-05-06---3,285-3,285
2022-05-023,1453,2853,1453,2858003,285
2022-04-283,2953,2953,2153,2151,2003,215
2022-04-273,1453,2703,1403,2451,4003,245
2022-04-263,2003,2703,2003,2159003,215
2022-04-253,2703,2703,2503,2701,8003,270
2022-04-223,2603,2703,2603,2706003,270
2022-04-213,2803,2803,2253,2407003,240
2022-04-203,2103,2753,2053,2755003,275
2022-04-193,2103,2853,2103,2108003,210
2022-04-183,2303,2953,1853,2051,0003,205
2022-04-153,2103,2603,1803,1801,7003,180
2022-04-143,1903,2803,1903,2801,5003,280
2022-04-133,1103,1803,1103,1601,3003,160
2022-04-123,0953,2053,0853,1257,6003,125
2022-04-113,0953,1353,0653,0957003,095
2022-04-083,1203,1203,0753,0951,9003,095
2022-04-073,1803,2003,0503,0502,4003,050
2022-04-063,1903,1903,1903,1901003,190
2022-04-053,1903,1903,1903,1901003,190
2022-04-043,1703,2453,1703,1904003,190
2022-04-013,2953,2953,1503,2201,2003,220
2022-03-313,1903,2103,1903,2008003,200
2022-03-303,2403,2403,1803,1806003,180
2022-03-293,2353,2353,1103,1501,2003,150
2022-03-283,2803,3253,2803,3052,3003,305
2022-03-253,2453,2553,2353,2501,6003,250
2022-03-243,2953,2953,2053,2202,2003,220
2022-03-233,0353,2253,0353,1601,0003,160
2022-03-223,1003,1003,0003,0551,6003,055
2022-03-182,9753,1202,9753,1201,1003,120
2022-03-172,9323,0152,9322,9756002,975
2022-03-162,9802,9852,9802,9823002,982
2022-03-153,0153,0152,9452,9803002,980
2022-03-143,0303,0303,0153,0154003,015
2022-03-11---3,030-3,030
2022-03-10---3,030-3,030
2022-03-09---3,035-3,035
2022-03-08---3,035-3,035
2022-03-073,0353,0353,0353,0351003,035
2022-03-04---2,931-2,931
2022-03-032,9272,9312,9272,9311,6002,931
2022-03-022,9502,9502,9262,9265002,926
2022-03-013,0103,0102,9802,9805002,980
2022-02-283,0903,0902,9952,9951,4002,995
2022-02-253,0403,0402,9832,9901,5002,990
2022-02-243,0203,0903,0203,0409003,040
2022-02-223,0053,0903,0053,0909003,090
2022-02-21---3,005-3,005
2022-02-183,0053,0053,0053,0051003,005
2022-02-17---3,000-3,000
2022-02-16---3,000-3,000
2022-02-15---3,000-3,000
2022-02-143,0803,0803,0003,0003,9003,000
2022-02-10---3,080-3,080
2022-02-09---3,080-3,080
2022-02-08---3,080-3,080
2022-02-073,0503,0803,0503,0803003,080
2022-02-04---3,015-3,015
2022-02-032,9603,0152,9603,0154003,015
2022-02-02---3,050-3,050
2022-02-01---3,050-3,050
2022-01-313,0903,0903,0503,0507003,050
2022-01-282,9802,9882,9702,9889002,988
2022-01-273,0003,0002,9902,9905002,990
2022-01-263,0003,0002,9882,9906002,990
2022-01-253,0003,0003,0003,0003003,000
2022-01-24---3,000-3,000
2022-01-213,0403,0503,0003,0001,2003,000
2022-01-203,0053,1003,0053,0401,6003,040
2022-01-193,0753,0753,0353,0356003,035
2022-01-183,0853,0853,0803,0804,0003,080
2022-01-173,1003,1153,0653,0856003,085
2022-01-143,2753,2753,2603,2601,4003,260
2022-01-133,2453,2453,1253,1357003,135
2022-01-12---3,175-3,175
2022-01-11---3,175-3,175
2022-01-073,1753,1753,1753,1752003,175
2022-01-06---3,200-3,200
2022-01-053,1803,2003,1803,2004003,200
2022-01-043,1803,1803,1653,1654003,165

分割・併合履歴 : [2017-11-28]1株→0.2株