日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーア紡コーポレーション(3204)の株価時系列情報

トーア紡コーポレーション(3204)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 94 95 93 94 162,000
2007/12/27 98 98 95 95 73,000
2007/12/26 94 97 94 97 125,000
2007/12/25 98 98 94 94 209,000
2007/12/21 98 98 94 97 577,000
2007/12/20 99 99 96 98 426,000
2007/12/19 98 100 98 98 467,000
2007/12/18 98 100 95 100 547,000
2007/12/17 100 101 99 99 493,000
2007/12/14 101 102 100 102 302,000
2007/12/13 103 103 100 100 466,000
2007/12/12 101 103 101 103 164,000
2007/12/11 102 103 101 102 185,000
2007/12/10 102 102 101 102 109,000
2007/12/07 103 104 101 101 384,000
2007/12/06 102 103 101 102 251,000
2007/12/05 100 102 99 102 197,000
2007/12/04 102 102 100 100 261,000
2007/12/03 104 104 102 102 157,000
2007/11/30 101 104 101 102 437,000
2007/11/29 100 102 99 101 303,000
2007/11/28 98 98 97 98 160,000
2007/11/27 95 97 95 97 503,000
2007/11/26 96 98 96 96 659,000
2007/11/22 95 97 94 95 615,000
2007/11/21 100 100 97 98 117,000
2007/11/20 95 101 93 101 607,000
2007/11/19 100 102 99 100 179,000
2007/11/16 101 102 100 102 190,000
2007/11/15 102 105 101 102 230,000
2007/11/14 101 103 100 103 222,000
2007/11/13 97 99 97 98 261,000
2007/11/12 100 100 97 98 628,000
2007/11/09 102 104 101 101 270,000
2007/11/08 103 103 100 101 569,000
2007/11/07 109 109 105 105 149,000
2007/11/06 107 109 107 109 116,000
2007/11/05 110 110 108 108 94,000
2007/11/02 109 111 108 110 251,000
2007/11/01 110 111 109 111 244,000
2007/10/31 109 109 109 109 46,000
2007/10/30 110 110 108 109 140,000
2007/10/29 109 111 108 110 129,000
2007/10/26 108 108 107 108 118,000
2007/10/25 107 108 106 107 251,000
2007/10/24 108 109 107 108 169,000
2007/10/23 108 108 107 107 121,000
2007/10/22 105 108 104 107 152,000
2007/10/19 110 110 108 109 96,000
2007/10/18 110 111 109 110 91,000
2007/10/17 111 112 108 108 222,000
2007/10/16 114 115 111 112 488,000
2007/10/15 117 118 115 116 262,000
2007/10/12 117 117 115 115 208,000
2007/10/11 114 117 113 117 238,000
2007/10/10 114 116 113 114 458,000
2007/10/09 113 114 112 113 255,000
2007/10/05 112 113 111 112 159,000
2007/10/04 112 113 111 111 130,000
2007/10/03 111 113 110 113 301,000
2007/10/02 108 112 108 112 551,000
2007/10/01 109 109 107 107 158,000
2007/09/28 111 111 107 109 149,000
2007/09/27 106 109 106 109 243,000
2007/09/26 101 106 101 106 442,000
2007/09/25 101 102 101 102 38,000
2007/09/21 102 102 100 102 117,000
2007/09/20 103 103 101 103 402,000
2007/09/19 102 104 101 104 323,000
2007/09/18 102 102 100 100 185,000
2007/09/14 101 102 100 102 241,000
2007/09/13 103 104 101 102 170,000
2007/09/12 104 106 103 103 327,000
2007/09/11 103 104 102 103 147,000
2007/09/10 102 104 102 103 215,000
2007/09/07 108 108 105 106 180,000
2007/09/06 109 109 107 108 314,000
2007/09/05 114 114 111 112 140,000
2007/09/04 113 113 112 113 59,000
2007/09/03 114 114 112 113 199,000
2007/08/31 113 114 110 114 268,000
2007/08/30 110 112 109 111 273,000
2007/08/29 108 110 108 110 169,000
2007/08/28 110 113 109 113 385,000
2007/08/27 112 112 109 111 332,000
2007/08/24 109 109 107 109 217,000
2007/08/23 109 109 107 109 278,000
2007/08/22 106 108 106 107 83,000
2007/08/21 103 106 103 106 360,000
2007/08/20 105 108 101 101 685,000
2007/08/17 108 110 100 101 723,000
2007/08/16 112 114 102 109 964,000
2007/08/15 112 115 112 114 318,000
2007/08/14 118 118 115 115 233,000
2007/08/13 117 118 117 118 95,000
2007/08/10 119 119 117 118 225,000
2007/08/09 121 121 119 121 278,000
2007/08/08 121 122 119 121 276,000
2007/08/07 122 122 120 121 201,000
2007/08/06 121 122 120 122 68,000
2007/08/03 122 123 121 122 109,000
2007/08/02 122 123 119 121 257,000
2007/08/01 124 125 121 121 168,000
2007/07/31 126 126 124 125 78,000
2007/07/30 121 126 121 126 252,000
2007/07/27 121 123 119 123 339,000
2007/07/26 125 126 122 122 192,000
2007/07/25 123 125 123 125 183,000
2007/07/24 126 127 125 126 128,000
2007/07/23 125 127 124 126 275,000
2007/07/20 128 128 125 125 312,000
2007/07/19 128 129 127 127 202,000
2007/07/18 128 129 127 128 168,000
2007/07/17 132 132 128 129 330,000
2007/07/13 129 133 128 130 1,401,000
2007/07/12 128 130 128 129 245,000
2007/07/11 128 130 127 129 190,000
2007/07/10 130 131 128 129 322,000
2007/07/09 130 131 129 130 164,000
2007/07/06 131 131 130 130 144,000
2007/07/05 130 132 130 131 266,000
2007/07/04 133 133 131 131 299,000
2007/07/03 132 133 131 132 329,000
2007/07/02 132 133 131 131 250,000
2007/06/29 131 132 130 132 97,000
2007/06/28 131 132 130 131 268,000
2007/06/27 130 131 128 128 177,000
2007/06/26 132 132 128 130 298,000
2007/06/25 132 136 132 132 350,000
2007/06/22 135 135 132 134 383,000
2007/06/21 135 137 133 135 319,000
2007/06/20 138 138 133 135 649,000
2007/06/19 131 139 131 136 1,846,000
2007/06/18 132 134 131 132 618,000
2007/06/15 132 132 128 131 407,000
2007/06/14 130 131 129 130 409,000
2007/06/13 128 132 127 130 482,000
2007/06/12 132 132 128 128 412,000
2007/06/11 136 137 131 131 884,000
2007/06/08 135 135 131 133 761,000
2007/06/07 137 145 132 134 3,418,000
2007/06/06 127 148 126 132 7,062,000
2007/06/05 123 128 123 125 619,000
2007/06/04 122 123 121 123 282,000
2007/06/01 121 123 121 121 373,000
2007/05/31 120 121 120 120 150,000
2007/05/30 121 121 120 120 112,000
2007/05/29 120 122 120 121 163,000
2007/05/28 121 121 120 120 70,000
2007/05/25 121 121 120 120 137,000
2007/05/24 122 123 122 122 85,000
2007/05/23 122 123 121 122 113,000
2007/05/22 121 122 119 122 141,000
2007/05/21 119 121 119 121 83,000
2007/05/18 121 121 119 119 275,000
2007/05/17 122 123 121 121 147,000
2007/05/16 122 122 121 122 161,000
2007/05/15 124 124 122 122 319,000
2007/05/14 125 126 124 125 294,000
2007/05/11 126 126 125 126 192,000
2007/05/10 128 128 126 126 155,000
2007/05/09 127 128 126 128 121,000
2007/05/08 128 128 126 126 219,000
2007/05/07 126 130 125 129 765,000
2007/05/02 125 125 124 125 140,000
2007/05/01 124 125 124 124 120,000
2007/04/27 124 125 124 125 170,000
2007/04/26 125 125 123 125 289,000
2007/04/25 123 125 123 124 159,000
2007/04/24 124 125 123 123 147,000
2007/04/23 125 125 123 123 232,000
2007/04/20 125 126 124 125 120,000
2007/04/19 127 127 125 125 208,000
2007/04/18 126 128 126 126 209,000
2007/04/17 127 129 126 126 207,000
2007/04/16 130 132 128 129 292,000
2007/04/13 130 135 129 130 1,543,000
2007/04/12 125 129 125 128 452,000
2007/04/11 126 126 125 126 148,000
2007/04/10 127 127 125 126 219,000
2007/04/09 126 128 126 127 289,000
2007/04/06 126 127 125 125 136,000
2007/04/05 127 127 125 126 88,000
2007/04/04 126 127 125 127 176,000
2007/04/03 124 125 124 125 177,000
2007/04/02 126 127 123 123 253,000
2007/03/30 126 127 125 126 120,000
2007/03/29 125 126 124 126 183,000
2007/03/28 125 126 125 126 327,000
2007/03/27 128 128 126 126 85,000
2007/03/26 129 129 127 128 179,000
2007/03/23 128 129 127 129 114,000
2007/03/22 127 129 127 127 431,000
2007/03/20 127 128 126 126 124,000
2007/03/19 127 127 126 126 81,000
2007/03/16 129 129 126 127 194,000
2007/03/15 129 130 128 129 194,000
2007/03/14 127 128 126 126 322,000
2007/03/13 133 133 130 130 270,000
2007/03/12 131 133 130 133 338,000
2007/03/09 130 131 130 130 360,000
2007/03/08 129 132 127 132 361,000
2007/03/07 130 130 127 127 370,000
2007/03/06 125 129 124 129 400,000
2007/03/05 126 127 123 123 558,000
2007/03/02 129 131 128 130 191,000
2007/03/01 132 135 128 131 622,000
2007/02/28 122 133 122 131 1,371,000
2007/02/27 140 141 134 137 1,131,000
2007/02/26 143 144 138 139 2,405,000
2007/02/23 137 140 134 138 1,616,000
2007/02/22 133 138 132 136 2,069,000
2007/02/21 129 133 129 133 602,000
2007/02/20 133 134 130 130 502,000
2007/02/19 128 134 127 133 1,440,000
2007/02/16 128 128 126 127 185,000
2007/02/15 129 129 127 128 224,000
2007/02/14 127 131 127 128 761,000
2007/02/13 124 126 124 126 194,000
2007/02/09 123 125 123 124 420,000
2007/02/08 125 126 123 123 217,000
2007/02/07 127 128 125 125 236,000
2007/02/06 126 127 125 127 188,000
2007/02/05 127 127 125 125 195,000
2007/02/02 127 127 125 125 327,000
2007/02/01 127 127 126 127 179,000
2007/01/31 128 128 126 126 208,000
2007/01/30 131 131 127 127 330,000
2007/01/29 130 131 129 130 123,000
2007/01/26 127 131 127 130 350,000
2007/01/25 134 135 129 129 520,000
2007/01/24 131 135 131 133 863,000
2007/01/23 130 131 129 131 131,000
2007/01/22 131 131 129 129 387,000
2007/01/19 128 131 126 129 763,000
2007/01/18 127 128 126 126 275,000
2007/01/17 128 128 124 127 556,000
2007/01/16 124 128 123 127 930,000
2007/01/15 124 124 123 124 325,000
2007/01/12 125 126 123 124 441,000
2007/01/11 120 125 120 124 989,000
2007/01/10 121 121 119 119 285,000
2007/01/09 119 121 119 121 178,000
2007/01/05 121 121 118 118 294,000
2007/01/04 122 123 121 122 208,000

このページの先頭へ