5967 TONE(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,089 | 1,111 | 1,089 | 1,111 | 4,400 | 1,111 |
| 2024-04-24 | 1,080 | 1,086 | 1,080 | 1,086 | 2,600 | 1,086 |
| 2024-04-23 | 1,084 | 1,084 | 1,076 | 1,076 | 700 | 1,076 |
| 2024-04-22 | 1,090 | 1,090 | 1,078 | 1,088 | 700 | 1,088 |
| 2024-04-19 | 1,080 | 1,081 | 1,072 | 1,072 | 900 | 1,072 |
| 2024-04-18 | 1,080 | 1,080 | 1,078 | 1,080 | 1,600 | 1,080 |
| 2024-04-17 | 1,100 | 1,100 | 1,078 | 1,079 | 1,600 | 1,079 |
| 2024-04-16 | 1,099 | 1,100 | 1,078 | 1,100 | 2,000 | 1,100 |
| 2024-04-15 | 1,099 | 1,099 | 1,080 | 1,082 | 2,100 | 1,082 |
| 2024-04-12 | 1,115 | 1,130 | 1,081 | 1,099 | 3,600 | 1,099 |
| 2024-04-11 | 1,081 | 1,111 | 1,081 | 1,111 | 200 | 1,111 |
| 2024-04-10 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 1,085 |
| 2024-04-09 | 1,101 | 1,133 | 1,089 | 1,089 | 2,300 | 1,089 |
| 2024-04-08 | 1,114 | 1,114 | 1,087 | 1,087 | 2,900 | 1,087 |
| 2024-04-05 | 1,091 | 1,100 | 1,081 | 1,100 | 300 | 1,100 |
| 2024-04-04 | 1,113 | 1,113 | 1,090 | 1,091 | 400 | 1,091 |
| 2024-04-03 | 1,090 | 1,091 | 1,083 | 1,083 | 900 | 1,083 |
| 2024-04-02 | 1,117 | 1,117 | 1,081 | 1,084 | 1,800 | 1,084 |
| 2024-04-01 | 1,110 | 1,119 | 1,100 | 1,101 | 2,600 | 1,101 |
| 2024-03-29 | 1,141 | 1,144 | 1,115 | 1,126 | 5,200 | 1,126 |
| 2024-03-28 | 1,099 | 1,119 | 1,099 | 1,119 | 800 | 1,119 |
| 2024-03-27 | 1,110 | 1,115 | 1,100 | 1,110 | 1,300 | 1,110 |
| 2024-03-26 | 1,100 | 1,109 | 1,100 | 1,103 | 1,800 | 1,103 |
| 2024-03-25 | 1,110 | 1,110 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2024-03-22 | 1,062 | 1,094 | 1,062 | 1,089 | 1,500 | 1,089 |
| 2024-03-21 | 1,101 | 1,124 | 1,062 | 1,062 | 3,100 | 1,062 |
| 2024-03-19 | 1,090 | 1,120 | 1,090 | 1,090 | 700 | 1,090 |
| 2024-03-18 | 1,138 | 1,138 | 1,091 | 1,098 | 2,700 | 1,098 |
| 2024-03-15 | 1,187 | 1,187 | 1,123 | 1,123 | 2,600 | 1,123 |
| 2024-03-14 | 1,199 | 1,199 | 1,120 | 1,187 | 8,100 | 1,187 |
| 2024-03-13 | 1,046 | 1,207 | 1,046 | 1,207 | 5,600 | 1,207 |
| 2024-03-12 | 1,046 | 1,061 | 1,035 | 1,061 | 2,900 | 1,061 |
| 2024-03-11 | 1,019 | 1,048 | 1,018 | 1,048 | 1,200 | 1,048 |
| 2024-03-08 | 1,040 | 1,040 | 1,022 | 1,029 | 600 | 1,029 |
| 2024-03-07 | 1,023 | 1,042 | 1,023 | 1,041 | 1,600 | 1,041 |
| 2024-03-06 | 1,036 | 1,037 | 1,012 | 1,037 | 2,000 | 1,037 |
| 2024-03-05 | 1,037 | 1,037 | 1,011 | 1,011 | 2,500 | 1,011 |
| 2024-03-04 | 1,028 | 1,030 | 1,020 | 1,026 | 2,000 | 1,026 |
| 2024-03-01 | 1,057 | 1,065 | 1,032 | 1,032 | 1,800 | 1,032 |
| 2024-02-29 | 1,107 | 1,107 | 1,054 | 1,054 | 4,700 | 1,054 |
| 2024-02-28 | 1,100 | 1,100 | 1,041 | 1,086 | 4,000 | 1,086 |
| 2024-02-27 | 1,091 | 1,097 | 1,072 | 1,094 | 1,500 | 1,094 |
| 2024-02-26 | 1,060 | 1,100 | 1,060 | 1,076 | 6,200 | 1,076 |
| 2024-02-22 | 1,086 | 1,086 | 1,056 | 1,057 | 1,600 | 1,057 |
| 2024-02-21 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2024-02-20 | 1,053 | 1,082 | 1,053 | 1,067 | 600 | 1,067 |
| 2024-02-19 | 1,083 | 1,083 | 1,057 | 1,083 | 2,800 | 1,083 |
| 2024-02-16 | 1,026 | 1,042 | 1,025 | 1,025 | 800 | 1,025 |
| 2024-02-15 | 1,050 | 1,054 | 1,010 | 1,026 | 6,000 | 1,026 |
| 2024-02-14 | 1,047 | 1,076 | 1,041 | 1,076 | 28,200 | 1,076 |
| 2024-02-13 | 1,070 | 1,114 | 1,070 | 1,107 | 27,900 | 1,107 |
| 2024-02-09 | 1,070 | 1,107 | 1,070 | 1,099 | 6,700 | 1,099 |
| 2024-02-08 | 1,143 | 1,143 | 1,129 | 1,130 | 500 | 1,130 |
| 2024-02-07 | 1,176 | 1,176 | 1,116 | 1,143 | 5,100 | 1,143 |
| 2024-02-06 | 1,178 | 1,185 | 1,171 | 1,176 | 2,800 | 1,176 |
| 2024-02-05 | 1,156 | 1,177 | 1,156 | 1,177 | 900 | 1,177 |
| 2024-02-02 | 1,153 | 1,169 | 1,100 | 1,162 | 6,100 | 1,162 |
| 2024-02-01 | 1,143 | 1,158 | 1,135 | 1,153 | 2,000 | 1,153 |
| 2024-01-31 | 1,142 | 1,143 | 1,100 | 1,143 | 7,500 | 1,143 |
| 2024-01-30 | 1,079 | 1,225 | 1,079 | 1,120 | 21,400 | 1,120 |
| 2024-01-29 | 1,087 | 1,088 | 1,067 | 1,079 | 3,500 | 1,079 |
| 2024-01-26 | 1,080 | 1,087 | 1,064 | 1,082 | 2,700 | 1,082 |
| 2024-01-25 | 1,076 | 1,087 | 1,040 | 1,078 | 6,700 | 1,078 |
| 2024-01-24 | 1,055 | 1,063 | 1,055 | 1,063 | 1,300 | 1,063 |
| 2024-01-23 | 1,056 | 1,056 | 1,050 | 1,055 | 800 | 1,055 |
| 2024-01-22 | 1,044 | 1,056 | 1,040 | 1,056 | 2,100 | 1,056 |
| 2024-01-19 | 1,048 | 1,056 | 1,035 | 1,041 | 1,300 | 1,041 |
| 2024-01-18 | 1,034 | 1,064 | 1,005 | 1,033 | 4,400 | 1,033 |
| 2024-01-17 | 1,010 | 1,040 | 1,010 | 1,034 | 5,100 | 1,034 |
| 2024-01-16 | 1,030 | 1,037 | 1,028 | 1,031 | 900 | 1,031 |
| 2024-01-15 | 1,013 | 1,040 | 1,013 | 1,020 | 4,200 | 1,020 |
| 2024-01-12 | 1,027 | 1,049 | 1,021 | 1,029 | 6,200 | 1,029 |
| 2024-01-11 | 1,021 | 1,021 | 1,007 | 1,013 | 5,400 | 1,013 |
| 2024-01-10 | 1,026 | 1,030 | 1,017 | 1,029 | 1,700 | 1,029 |
| 2024-01-09 | 1,026 | 1,026 | 1,026 | 1,026 | 600 | 1,026 |
| 2024-01-05 | 1,021 | 1,021 | 999 | 1,015 | 2,400 | 1,015 |
| 2024-01-04 | 1,017 | 1,020 | 996 | 1,012 | 5,000 | 1,012 |
分割・併合履歴 ： [2022-11-29]1株→5株 [2017-11-28]1株→0.2株
