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
2008/12/30 61 62 60 60 74,000
2008/12/29 61 61 61 61 64,000
2008/12/26 61 62 60 62 153,000
2008/12/25 61 61 59 60 209,000
2008/12/24 61 66 60 61 1,329,000
2008/12/22 61 63 60 63 310,000
2008/12/19 62 63 61 61 197,000
2008/12/18 61 63 60 63 138,000
2008/12/17 64 66 59 61 652,000
2008/12/16 62 63 61 63 238,000
2008/12/15 61 63 60 63 327,000
2008/12/12 60 61 59 59 310,000
2008/12/11 61 61 60 61 120,000
2008/12/10 59 61 58 61 219,000
2008/12/09 60 60 58 59 334,000
2008/12/08 59 61 59 61 110,000
2008/12/05 59 60 58 58 214,000
2008/12/04 60 61 60 60 56,000
2008/12/03 60 61 59 61 134,000
2008/12/02 59 61 59 60 76,000
2008/12/01 63 63 61 61 77,000
2008/11/28 63 63 62 63 72,000
2008/11/27 63 63 61 62 129,000
2008/11/26 63 63 61 62 67,000
2008/11/25 65 66 61 63 209,000
2008/11/21 55 67 55 65 256,000
2008/11/20 60 61 57 59 346,000
2008/11/19 64 64 62 63 184,000
2008/11/18 64 65 64 65 155,000
2008/11/17 66 66 62 65 200,000
2008/11/14 67 68 66 67 118,000
2008/11/13 65 67 64 67 135,000
2008/11/12 66 67 65 66 91,000
2008/11/11 66 68 66 68 69,000
2008/11/10 69 69 67 69 192,000
2008/11/07 64 69 64 67 186,000
2008/11/06 67 68 66 67 281,000
2008/11/05 69 71 68 70 430,000
2008/11/04 66 67 65 67 182,000
2008/10/31 65 66 64 65 231,000
2008/10/30 64 66 63 66 210,000
2008/10/29 65 67 62 64 305,000
2008/10/28 55 60 54 60 118,000
2008/10/27 58 59 53 56 203,000
2008/10/24 61 62 56 59 249,000
2008/10/23 60 62 60 62 199,000
2008/10/22 67 67 64 64 222,000
2008/10/21 67 69 66 68 209,000
2008/10/20 62 67 62 67 203,000
2008/10/17 62 63 61 63 127,000
2008/10/16 64 64 59 60 391,000
2008/10/15 61 65 60 65 476,000
2008/10/14 65 65 60 64 632,000
2008/10/10 48 51 46 51 543,000
2008/10/09 48 56 48 53 830,000
2008/10/08 56 58 48 51 1,015,000
2008/10/07 55 61 52 60 644,000
2008/10/06 67 68 59 62 646,000
2008/10/03 73 74 71 72 251,000
2008/10/02 78 79 75 76 263,000
2008/10/01 80 80 77 79 202,000
2008/09/30 75 80 74 80 299,000
2008/09/29 81 82 79 80 153,000
2008/09/26 83 83 80 81 157,000
2008/09/25 81 82 81 82 78,000
2008/09/24 79 81 79 81 151,000
2008/09/22 83 84 80 81 219,000
2008/09/19 81 82 80 82 214,000
2008/09/18 81 81 78 79 172,000
2008/09/17 81 82 81 82 92,000
2008/09/16 78 83 78 82 289,000
2008/09/12 82 83 81 83 226,000
2008/09/11 83 83 81 81 63,000
2008/09/10 79 83 78 83 137,000
2008/09/09 83 83 81 82 168,000
2008/09/08 78 82 78 82 249,000
2008/09/05 74 78 73 77 376,000
2008/09/04 81 82 79 81 221,000
2008/09/03 82 84 81 82 262,000
2008/09/02 86 86 81 83 420,000
2008/09/01 88 88 84 87 249,000
2008/08/29 88 89 87 89 179,000
2008/08/28 90 90 87 87 323,000
2008/08/27 89 92 88 91 291,000
2008/08/26 89 90 86 90 409,000
2008/08/25 90 98 89 90 3,660,000
2008/08/22 82 82 81 82 55,000
2008/08/21 82 83 82 83 92,000
2008/08/20 82 83 81 83 82,000
2008/08/19 81 83 80 83 107,000
2008/08/18 79 83 79 82 203,000
2008/08/15 80 80 78 79 232,000
2008/08/14 79 82 78 79 480,000
2008/08/13 85 85 82 83 331,000
2008/08/12 88 89 86 86 59,000
2008/08/11 91 91 87 87 190,000
2008/08/08 85 85 83 85 215,000
2008/08/07 90 90 87 87 81,000
2008/08/06 90 90 88 90 78,000
2008/08/05 88 89 87 88 138,000
2008/08/04 92 92 89 90 123,000
2008/08/01 93 93 92 92 77,000
2008/07/31 95 95 92 94 202,000
2008/07/30 91 95 91 95 216,000
2008/07/29 90 91 89 91 110,000
2008/07/28 91 91 90 91 149,000
2008/07/25 91 92 90 90 101,000
2008/07/24 90 93 90 92 238,000
2008/07/23 89 90 88 90 107,000
2008/07/22 88 89 87 89 77,000
2008/07/18 89 89 87 88 171,000
2008/07/17 87 88 87 88 116,000
2008/07/16 87 87 85 86 318,000
2008/07/15 90 90 88 89 162,000
2008/07/14 89 92 89 90 262,000
2008/07/11 91 91 89 89 87,000
2008/07/10 89 92 89 90 385,000
2008/07/09 91 92 90 91 64,000
2008/07/08 91 91 89 90 121,000
2008/07/07 89 91 89 91 129,000
2008/07/04 91 91 89 91 119,000
2008/07/03 89 91 89 89 481,000
2008/07/02 95 95 91 92 562,000
2008/07/01 97 97 95 96 316,000
2008/06/30 97 98 97 98 205,000
2008/06/27 98 99 96 99 423,000
2008/06/26 100 101 99 99 216,000
2008/06/25 101 102 99 100 330,000
2008/06/24 101 102 100 100 144,000
2008/06/23 101 101 100 101 211,000
2008/06/20 104 104 100 102 446,000
2008/06/19 105 105 103 103 255,000
2008/06/18 102 106 102 105 875,000
2008/06/17 102 103 102 102 133,000
2008/06/16 102 103 102 102 173,000
2008/06/13 103 103 100 101 461,000
2008/06/12 100 104 99 102 1,466,000
2008/06/11 98 102 96 101 1,126,000
2008/06/10 101 101 95 98 1,788,000
2008/06/09 98 101 98 99 570,000
2008/06/06 107 111 99 101 1,962,000
2008/06/05 104 107 102 107 994,000
2008/06/04 99 104 98 103 792,000
2008/06/03 98 99 97 98 334,000
2008/06/02 98 99 97 99 104,000
2008/05/30 97 98 97 97 348,000
2008/05/29 96 96 95 96 121,000
2008/05/28 97 98 95 95 227,000
2008/05/27 96 97 96 97 194,000
2008/05/26 98 99 96 96 372,000
2008/05/23 100 102 98 99 412,000
2008/05/22 98 100 96 100 360,000
2008/05/21 97 100 97 100 929,000
2008/05/20 100 102 99 100 689,000
2008/05/19 95 100 95 97 993,000
2008/05/16 97 98 94 95 388,000
2008/05/15 95 96 94 95 742,000
2008/05/14 92 94 91 93 383,000
2008/05/13 91 91 90 91 203,000
2008/05/12 91 92 90 91 254,000
2008/05/09 93 93 91 92 371,000
2008/05/08 90 93 90 92 444,000
2008/05/07 92 92 90 92 243,000
2008/05/02 91 91 90 91 76,000
2008/05/01 92 92 89 91 367,000
2008/04/30 91 93 90 91 369,000
2008/04/28 91 94 90 91 771,000
2008/04/25 89 90 88 90 198,000
2008/04/24 89 89 87 88 194,000
2008/04/23 90 91 87 89 491,000
2008/04/22 90 90 87 90 412,000
2008/04/21 89 93 89 91 1,153,000
2008/04/18 87 88 86 88 147,000
2008/04/17 88 88 87 87 305,000
2008/04/16 89 89 86 87 510,000
2008/04/15 85 90 85 88 829,000
2008/04/14 85 86 84 85 197,000
2008/04/11 87 88 85 87 516,000
2008/04/10 84 90 84 85 1,023,000
2008/04/09 85 85 84 85 216,000
2008/04/08 86 86 84 85 352,000
2008/04/07 84 89 83 85 1,170,000
2008/04/04 83 87 83 83 994,000
2008/04/03 83 84 83 84 155,000
2008/04/02 86 87 84 85 276,000
2008/04/01 84 86 83 84 300,000
2008/03/31 85 85 83 84 189,000
2008/03/28 83 87 83 85 644,000
2008/03/27 84 84 81 84 223,000
2008/03/26 86 87 82 84 622,000
2008/03/25 80 86 80 85 1,479,000
2008/03/24 81 82 80 81 208,000
2008/03/21 78 81 78 81 256,000
2008/03/19 82 84 78 78 663,000
2008/03/18 80 86 77 79 2,281,000
2008/03/17 75 76 68 71 518,000
2008/03/14 80 81 77 77 314,000
2008/03/13 81 85 80 81 466,000
2008/03/12 84 85 80 82 267,000
2008/03/11 76 80 76 80 191,000
2008/03/10 81 83 76 80 599,000
2008/03/07 83 84 82 84 98,000
2008/03/06 84 88 84 84 358,000
2008/03/05 82 84 81 84 333,000
2008/03/04 84 86 81 84 449,000
2008/03/03 87 87 82 82 479,000
2008/02/29 91 93 89 90 353,000
2008/02/28 92 92 90 92 329,000
2008/02/27 93 94 92 93 343,000
2008/02/26 98 99 91 92 1,255,000
2008/02/25 87 105 87 100 4,992,000
2008/02/22 82 87 82 87 324,000
2008/02/21 82 84 82 84 100,000
2008/02/20 82 84 82 82 235,000
2008/02/19 83 83 82 83 77,000
2008/02/18 82 84 81 81 255,000
2008/02/15 82 84 81 82 109,000
2008/02/14 81 83 81 83 111,000
2008/02/13 79 80 78 79 69,000
2008/02/12 78 79 77 78 81,000
2008/02/08 82 84 80 82 130,000
2008/02/07 82 84 80 84 117,000
2008/02/06 83 84 81 83 275,000
2008/02/05 86 87 85 87 119,000
2008/02/04 87 89 87 88 166,000
2008/02/01 84 87 84 86 234,000
2008/01/31 78 84 78 84 189,000
2008/01/30 82 83 80 80 378,000
2008/01/29 79 80 78 80 231,000
2008/01/28 77 78 76 77 254,000
2008/01/25 75 80 75 80 408,000
2008/01/24 70 74 70 73 351,000
2008/01/23 68 70 66 69 318,000
2008/01/22 67 69 64 65 546,000
2008/01/21 72 72 68 70 232,000
2008/01/18 66 76 65 75 378,000
2008/01/17 67 71 66 70 1,033,000
2008/01/16 72 72 66 67 813,000
2008/01/15 80 80 62 70 625,000
2008/01/11 82 84 81 81 260,000
2008/01/10 86 86 82 82 431,000
2008/01/09 83 85 81 85 608,000
2008/01/08 87 87 84 85 187,000
2008/01/07 85 87 85 85 356,000
2008/01/04 90 90 87 87 203,000

このページの先頭へ