追加

トビラシステムズ(株)

4441(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2021/12/192393189392457,300924
2021/11/3095596592392554,200925
2021/11/2994596393494561,400945
2021/11/2698698695096085,000960
2021/11/259991,00098099229,600992
2021/11/241,0021,00598399651,800996
2021/11/229851,0029641,00075,7001,000
2021/11/199951,00498398580,400985
2021/11/181,0041,01099199981,600999
2021/11/171,0481,0481,0001,00495,6001,004
2021/11/161,0161,0431,0161,04379,0001,043
2021/11/151,0171,0301,0051,01958,0001,019
2021/11/121,0001,0209991,01644,4001,016
2021/11/111,0011,00399199949,200999
2021/11/109991,0219981,00974,6001,009
2021/11/91,0411,0449911,001255,5001,001
2021/11/81,0931,0991,0371,04888,9001,048
2021/11/51,1151,1201,0871,09264,6001,092
2021/11/41,1781,1781,1101,12088,5001,120
2021/11/21,1551,1751,1511,15447,7001,154

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す