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
2024-07-191,0741,0841,0741,0841,7001,084
2024-07-181,0721,0751,0621,0755001,075
2024-07-171,0951,0951,0731,0731,0001,073
2024-07-16---1,099-1,099
2024-07-121,0811,0991,0691,0993,2001,099
2024-07-111,0951,0951,0811,0812,5001,081
2024-07-101,0991,0991,0861,0931,6001,093
2024-07-091,0991,0991,0851,0859001,085
2024-07-081,0991,0991,0891,0996001,099
2024-07-051,0981,0981,0851,0856001,085
2024-07-041,0831,0981,0831,0982,4001,098
2024-07-031,0911,0921,0911,0922001,092
2024-07-021,0891,0921,0831,0921,7001,092
2024-07-011,1001,1001,0911,0916001,091
2024-06-281,1001,1001,0901,0904,1001,090
2024-06-271,0951,0991,0941,0971,9001,097
2024-06-261,0771,0901,0771,0901,8001,090
2024-06-251,0991,1001,0771,0773,7001,077
2024-06-241,0941,0981,0941,0941,1001,094
2024-06-211,0731,1001,0731,1001,8001,100
2024-06-201,0791,0791,0731,0739001,073
2024-06-191,0811,0811,0791,0791,1001,079
2024-06-181,0841,0901,0831,0836001,083
2024-06-171,0881,0881,0841,0847001,084
2024-06-141,0921,0921,0841,0844001,084
2024-06-131,1031,1031,0921,0922,7001,092
2024-06-121,1001,1001,0951,1001,7001,100
2024-06-111,0951,0991,0951,0994001,099
2024-06-101,0981,0981,0901,0982,9001,098
2024-06-071,0901,0921,0821,0928001,092
2024-06-061,0951,0951,0851,0855001,085
2024-06-051,0871,0871,0811,0871,5001,087
2024-06-041,0971,0971,0851,08721,2001,087
2024-06-031,1061,1061,0831,0831,6001,083
2024-05-311,0991,1081,0791,0794,3001,079
2024-05-301,0791,1021,0791,1021,6001,102
2024-05-291,1021,1021,0981,0985001,098
2024-05-281,1051,1061,0971,0971,2001,097
2024-05-271,0961,1081,0961,1087001,108
2024-05-241,1121,1121,0891,0892,6001,089
2024-05-231,1011,1111,1011,1112,2001,111
2024-05-221,1001,1001,1001,1002001,100
2024-05-211,1101,1101,1001,1009001,100
2024-05-201,1141,1141,1081,1106001,110
2024-05-171,1101,1101,1101,1104001,110
2024-05-161,1101,1101,1071,1074001,107
2024-05-151,1101,1101,1101,1108001,110
2024-05-141,1151,1151,1101,1101,6001,110
2024-05-131,1051,1051,1051,1055001,105
2024-05-101,1081,1081,1051,1054001,105
2024-05-091,1111,1141,1081,1146001,114
2024-05-081,1061,1141,1031,1137001,113
2024-05-071,0981,1101,0981,11020,4001,110
2024-05-021,1051,1051,0971,0974001,097
2024-05-011,1221,1221,0981,1064,3001,106
2024-04-301,1171,1171,0921,0924,8001,092
2024-04-261,1001,1001,0961,0961,0001,096
2024-04-251,0891,1111,0891,1114,4001,111
2024-04-241,0801,0861,0801,0862,6001,086
2024-04-231,0841,0841,0761,0767001,076
2024-04-221,0901,0901,0781,0887001,088
2024-04-191,0801,0811,0721,0729001,072
2024-04-181,0801,0801,0781,0801,6001,080
2024-04-171,1001,1001,0781,0791,6001,079
2024-04-161,0991,1001,0781,1002,0001,100
2024-04-151,0991,0991,0801,0822,1001,082
2024-04-121,1151,1301,0811,0993,6001,099
2024-04-111,0811,1111,0811,1112001,111
2024-04-101,0851,0851,0851,0853001,085
2024-04-091,1011,1331,0891,0892,3001,089
2024-04-081,1141,1141,0871,0872,9001,087
2024-04-051,0911,1001,0811,1003001,100
2024-04-041,1131,1131,0901,0914001,091
2024-04-031,0901,0911,0831,0839001,083
2024-04-021,1171,1171,0811,0841,8001,084
2024-04-011,1101,1191,1001,1012,6001,101
2024-03-291,1411,1441,1151,1265,2001,126
2024-03-281,0991,1191,0991,1198001,119
2024-03-271,1101,1151,1001,1101,3001,110
2024-03-261,1001,1091,1001,1031,8001,103
2024-03-251,1101,1101,0871,0872,0001,087
2024-03-221,0621,0941,0621,0891,5001,089
2024-03-211,1011,1241,0621,0623,1001,062
2024-03-191,0901,1201,0901,0907001,090
2024-03-181,1381,1381,0911,0982,7001,098
2024-03-151,1871,1871,1231,1232,6001,123
2024-03-141,1991,1991,1201,1878,1001,187
2024-03-131,0461,2071,0461,2075,6001,207
2024-03-121,0461,0611,0351,0612,9001,061
2024-03-111,0191,0481,0181,0481,2001,048
2024-03-081,0401,0401,0221,0296001,029
2024-03-071,0231,0421,0231,0411,6001,041
2024-03-061,0361,0371,0121,0372,0001,037
2024-03-051,0371,0371,0111,0112,5001,011
2024-03-041,0281,0301,0201,0262,0001,026
2024-03-011,0571,0651,0321,0321,8001,032
2024-02-291,1071,1071,0541,0544,7001,054
2024-02-281,1001,1001,0411,0864,0001,086
2024-02-271,0911,0971,0721,0941,5001,094
2024-02-261,0601,1001,0601,0766,2001,076
2024-02-221,0861,0861,0561,0571,6001,057
2024-02-211,0651,0651,0651,0652001,065
2024-02-201,0531,0821,0531,0676001,067
2024-02-191,0831,0831,0571,0832,8001,083
2024-02-161,0261,0421,0251,0258001,025
2024-02-151,0501,0541,0101,0266,0001,026
2024-02-141,0471,0761,0411,07628,2001,076
2024-02-131,0701,1141,0701,10727,9001,107
2024-02-091,0701,1071,0701,0996,7001,099
2024-02-081,1431,1431,1291,1305001,130
2024-02-071,1761,1761,1161,1435,1001,143
2024-02-061,1781,1851,1711,1762,8001,176
2024-02-051,1561,1771,1561,1779001,177
2024-02-021,1531,1691,1001,1626,1001,162
2024-02-011,1431,1581,1351,1532,0001,153
2024-01-311,1421,1431,1001,1437,5001,143
2024-01-301,0791,2251,0791,12021,4001,120
2024-01-291,0871,0881,0671,0793,5001,079
2024-01-261,0801,0871,0641,0822,7001,082
2024-01-251,0761,0871,0401,0786,7001,078
2024-01-241,0551,0631,0551,0631,3001,063
2024-01-231,0561,0561,0501,0558001,055
2024-01-221,0441,0561,0401,0562,1001,056
2024-01-191,0481,0561,0351,0411,3001,041
2024-01-181,0341,0641,0051,0334,4001,033
2024-01-171,0101,0401,0101,0345,1001,034
2024-01-161,0301,0371,0281,0319001,031
2024-01-151,0131,0401,0131,0204,2001,020
2024-01-121,0271,0491,0211,0296,2001,029
2024-01-111,0211,0211,0071,0135,4001,013
2024-01-101,0261,0301,0171,0291,7001,029
2024-01-091,0261,0261,0261,0266001,026
2024-01-051,0211,0219991,0152,4001,015
2024-01-041,0171,0209961,0125,0001,012

分割・併合履歴 : [2022-11-29]1株→5株 [2017-11-28]1株→0.2株