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
2009/12/30 56 57 55 56 234,000
2009/12/29 55 57 55 57 332,000
2009/12/28 55 55 54 54 103,000
2009/12/25 55 55 54 54 374,000
2009/12/24 55 56 54 55 297,000
2009/12/22 53 55 53 54 463,000
2009/12/21 54 54 53 53 153,000
2009/12/18 56 56 51 55 800,000
2009/12/17 56 56 54 55 191,000
2009/12/16 55 56 54 56 262,000
2009/12/15 55 56 54 55 240,000
2009/12/14 55 56 54 56 209,000
2009/12/11 56 56 55 56 220,000
2009/12/10 55 56 54 55 216,000
2009/12/09 56 57 55 56 240,000
2009/12/08 58 58 56 57 195,000
2009/12/07 56 58 56 58 438,000
2009/12/04 57 57 54 55 877,000
2009/12/03 57 60 55 56 908,000
2009/12/02 60 60 57 57 106,000
2009/12/01 56 60 56 59 146,000
2009/11/30 56 57 55 57 108,000
2009/11/27 57 57 53 56 167,000
2009/11/26 54 55 53 54 130,000
2009/11/25 56 56 53 55 118,000
2009/11/24 59 59 56 56 125,000
2009/11/20 56 58 56 57 147,000
2009/11/19 55 58 53 58 215,000
2009/11/18 57 59 54 56 374,000
2009/11/17 62 63 57 59 342,000
2009/11/16 65 65 62 62 276,000
2009/11/13 65 66 65 66 99,000
2009/11/12 66 67 65 66 202,000
2009/11/11 68 68 66 66 277,000
2009/11/10 68 70 68 68 163,000
2009/11/09 69 69 67 67 113,000
2009/11/06 69 70 68 68 75,000
2009/11/05 70 70 68 70 129,000
2009/11/04 69 71 69 70 59,000
2009/11/02 70 70 69 70 109,000
2009/10/30 72 72 70 71 123,000
2009/10/29 69 73 68 73 350,000
2009/10/28 71 71 69 69 127,000
2009/10/27 73 73 70 71 240,000
2009/10/26 74 75 73 74 239,000
2009/10/23 75 75 72 73 283,000
2009/10/22 74 78 74 76 1,010,000
2009/10/21 71 73 71 73 305,000
2009/10/20 71 71 69 71 105,000
2009/10/19 69 73 69 70 438,000
2009/10/16 69 71 67 71 217,000
2009/10/15 68 69 67 69 84,000
2009/10/14 67 68 66 67 127,000
2009/10/13 70 70 66 68 324,000
2009/10/09 70 71 69 70 406,000
2009/10/08 69 70 68 69 130,000
2009/10/07 65 68 65 68 154,000
2009/10/06 65 66 65 65 98,000
2009/10/05 67 67 65 66 83,000
2009/10/02 64 67 62 67 433,000
2009/10/01 68 68 65 65 246,000
2009/09/30 68 69 67 69 162,000
2009/09/29 70 71 68 68 177,000
2009/09/28 73 73 69 70 344,000
2009/09/25 71 73 70 73 363,000
2009/09/24 72 73 71 72 267,000
2009/09/18 72 73 71 73 339,000
2009/09/17 72 74 72 73 266,000
2009/09/16 73 75 71 71 439,000
2009/09/15 74 74 73 73 150,000
2009/09/14 76 76 73 74 417,000
2009/09/11 79 79 77 77 202,000
2009/09/10 78 80 77 78 156,000
2009/09/09 78 79 77 78 356,000
2009/09/08 76 81 76 79 707,000
2009/09/07 78 78 75 76 383,000
2009/09/04 80 81 77 78 643,000
2009/09/03 82 82 80 81 349,000
2009/09/02 83 84 81 82 868,000
2009/09/01 81 85 81 85 1,375,000
2009/08/31 82 84 80 82 669,000
2009/08/28 85 85 82 84 476,000
2009/08/27 86 87 83 84 790,000
2009/08/26 90 90 86 87 683,000
2009/08/25 90 91 88 89 580,000
2009/08/24 92 93 89 91 706,000
2009/08/21 94 95 88 90 2,209,000
2009/08/20 94 102 91 93 7,966,000
2009/08/19 83 93 81 89 7,595,000
2009/08/18 80 80 77 79 545,000
2009/08/17 83 84 79 80 2,272,000
2009/08/14 77 77 76 77 278,000
2009/08/13 75 78 75 76 449,000
2009/08/12 74 75 74 74 81,000
2009/08/11 75 75 74 75 168,000
2009/08/10 76 76 74 75 182,000
2009/08/07 74 75 73 75 88,000
2009/08/06 74 75 74 74 130,000
2009/08/05 75 77 74 75 282,000
2009/08/04 78 78 75 76 234,000
2009/08/03 77 79 76 76 412,000
2009/07/31 75 78 75 77 552,000
2009/07/30 74 75 74 75 279,000
2009/07/29 75 76 74 75 378,000
2009/07/28 73 77 73 77 889,000
2009/07/27 73 74 72 72 131,000
2009/07/24 74 74 72 73 169,000
2009/07/23 74 76 72 72 373,000
2009/07/22 72 75 72 74 506,000
2009/07/21 70 72 69 71 233,000
2009/07/17 71 71 69 69 58,000
2009/07/16 72 72 70 70 203,000
2009/07/15 72 72 70 70 152,000
2009/07/14 71 72 70 72 341,000
2009/07/13 76 76 66 67 839,000
2009/07/10 74 77 74 76 740,000
2009/07/09 73 74 72 73 180,000
2009/07/08 76 76 73 73 386,000
2009/07/07 80 83 76 77 1,780,000
2009/07/06 76 79 75 76 871,000
2009/07/03 74 76 73 76 508,000
2009/07/02 75 76 74 74 132,000
2009/07/01 74 75 74 74 113,000
2009/06/30 74 76 74 75 157,000
2009/06/29 76 77 73 73 248,000
2009/06/26 76 76 74 76 265,000
2009/06/25 74 75 73 74 198,000
2009/06/24 73 74 73 74 171,000
2009/06/23 74 75 72 72 284,000
2009/06/22 75 77 74 75 225,000
2009/06/19 78 78 76 76 278,000
2009/06/18 79 79 76 77 326,000
2009/06/17 77 79 77 79 284,000
2009/06/16 79 79 77 78 373,000
2009/06/15 79 80 78 79 386,000
2009/06/12 82 83 78 78 1,737,000
2009/06/11 81 82 78 79 1,284,000
2009/06/10 75 81 75 78 4,321,000
2009/06/09 73 74 72 74 466,000
2009/06/08 73 73 72 72 470,000
2009/06/05 73 74 71 72 401,000
2009/06/04 72 74 71 74 562,000
2009/06/03 72 73 71 73 305,000
2009/06/02 72 73 71 71 397,000
2009/06/01 72 72 70 71 763,000
2009/05/29 74 74 71 72 615,000
2009/05/28 73 75 73 75 572,000
2009/05/27 75 76 73 73 680,000
2009/05/26 76 76 73 74 791,000
2009/05/25 75 79 75 77 2,035,000
2009/05/22 89 90 83 85 1,150,000
2009/05/21 92 96 86 88 5,051,000
2009/05/20 80 88 80 85 2,828,000
2009/05/19 89 90 76 83 5,969,000
2009/05/18 90 99 88 99 12,512,000
2009/05/15 69 71 67 69 329,000
2009/05/14 72 72 68 69 425,000
2009/05/13 74 74 72 73 382,000
2009/05/12 76 77 73 74 872,000
2009/05/11 81 82 76 78 1,840,000
2009/05/08 72 84 71 76 5,779,000
2009/05/07 71 73 66 70 3,832,000
2009/05/01 97 117 69 74 15,551,000
2009/04/30 66 91 66 91 11,434,000
2009/04/28 62 62 60 61 314,000
2009/04/27 59 63 59 59 505,000
2009/04/24 60 60 57 57 270,000
2009/04/23 60 60 58 60 89,000
2009/04/22 60 61 60 60 167,000
2009/04/21 59 60 58 60 134,000
2009/04/20 64 64 60 61 253,000
2009/04/17 63 65 63 63 404,000
2009/04/16 60 63 60 62 241,000
2009/04/15 60 61 60 61 109,000
2009/04/14 62 62 59 61 202,000
2009/04/13 57 61 57 61 426,000
2009/04/10 58 58 56 57 147,000
2009/04/09 54 57 54 56 365,000
2009/04/08 55 55 53 53 225,000
2009/04/07 54 56 54 54 165,000
2009/04/06 52 54 52 54 58,000
2009/04/03 53 54 53 53 64,000
2009/04/02 51 53 51 53 102,000
2009/04/01 49 52 49 51 114,000
2009/03/31 52 53 49 49 181,000
2009/03/30 54 55 52 52 181,000
2009/03/27 55 56 54 54 239,000
2009/03/26 51 53 51 53 117,000
2009/03/25 50 51 49 51 201,000
2009/03/24 50 50 49 50 185,000
2009/03/23 47 49 47 49 119,000
2009/03/19 47 48 46 47 70,000
2009/03/18 46 47 46 47 88,000
2009/03/17 46 46 45 46 90,000
2009/03/16 46 46 45 46 190,000
2009/03/13 45 46 44 46 160,000
2009/03/12 45 46 44 46 70,000
2009/03/11 46 46 45 46 110,000
2009/03/10 44 46 44 46 158,000
2009/03/09 46 46 44 45 62,000
2009/03/06 43 47 43 45 199,000
2009/03/05 45 45 44 45 87,000
2009/03/04 43 45 43 45 94,000
2009/03/03 44 44 43 43 101,000
2009/03/02 45 45 44 45 73,000
2009/02/27 45 45 44 45 71,000
2009/02/26 44 45 43 45 160,000
2009/02/25 43 45 43 44 93,000
2009/02/24 44 44 42 43 224,000
2009/02/23 45 46 43 45 162,000
2009/02/20 46 47 46 47 79,000
2009/02/19 46 47 45 47 55,000
2009/02/18 44 46 44 46 71,000
2009/02/17 48 49 45 45 123,000
2009/02/16 49 50 49 49 66,000
2009/02/13 48 49 48 49 78,000
2009/02/12 51 51 47 47 168,000
2009/02/10 53 53 50 50 179,000
2009/02/09 55 55 52 52 107,000
2009/02/06 55 56 55 55 43,000
2009/02/05 56 56 54 55 163,000
2009/02/04 56 56 54 55 38,000
2009/02/03 56 56 54 55 30,000
2009/02/02 55 56 54 55 62,000
2009/01/30 55 55 54 55 75,000
2009/01/29 55 57 55 57 121,000
2009/01/28 56 56 54 55 179,000
2009/01/27 53 55 53 55 185,000
2009/01/26 56 57 53 53 212,000
2009/01/23 58 58 57 58 83,000
2009/01/22 59 60 58 59 76,000
2009/01/21 58 59 57 59 66,000
2009/01/20 59 60 59 59 86,000
2009/01/19 60 60 59 60 35,000
2009/01/16 60 60 59 59 97,000
2009/01/15 60 60 59 60 165,000
2009/01/14 60 61 60 60 107,000
2009/01/13 62 62 60 60 271,000
2009/01/09 62 64 62 64 229,000
2009/01/08 61 65 60 63 1,054,000
2009/01/07 61 62 60 61 508,000
2009/01/06 62 62 60 61 119,000
2009/01/05 61 62 60 61 135,000

このページの先頭へ