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
2014/12/30 78 78 76 76 1,035,000
2014/12/29 78 79 77 79 1,153,000
2014/12/26 78 78 77 78 649,000
2014/12/25 80 80 79 79 3,042,000
2014/12/24 80 81 79 80 1,427,000
2014/12/22 80 81 80 81 883,000
2014/12/19 79 80 79 80 1,237,000
2014/12/18 79 80 78 78 1,480,000
2014/12/17 78 79 77 78 1,221,000
2014/12/16 80 80 77 78 1,501,000
2014/12/15 80 81 80 81 1,194,000
2014/12/12 80 81 80 80 1,518,000
2014/12/11 80 81 79 81 1,663,000
2014/12/10 82 82 80 81 2,287,000
2014/12/09 82 84 82 82 1,451,000
2014/12/08 82 83 81 82 2,472,000
2014/12/05 82 82 81 82 1,564,000
2014/12/04 82 82 80 81 2,003,000
2014/12/03 82 83 81 82 2,177,000
2014/12/02 81 83 81 82 1,639,000
2014/12/01 81 82 81 82 1,400,000
2014/11/28 82 83 81 81 1,593,000
2014/11/27 82 83 81 83 2,047,000
2014/11/26 82 82 80 81 1,770,000
2014/11/25 80 82 80 82 2,171,000
2014/11/21 79 80 79 79 1,405,000
2014/11/20 79 80 78 80 1,488,000
2014/11/19 78 79 77 78 1,376,000
2014/11/18 77 78 77 78 1,198,000
2014/11/17 77 78 77 77 1,809,000
2014/11/14 78 78 77 78 861,000
2014/11/13 78 78 77 78 1,077,000
2014/11/12 77 78 76 77 1,214,000
2014/11/11 78 78 76 77 1,216,000
2014/11/10 77 78 76 78 1,561,000
2014/11/07 77 78 76 78 1,279,000
2014/11/06 78 78 77 77 2,120,000
2014/11/05 76 78 76 78 1,879,000
2014/11/04 76 77 75 77 2,007,000
2014/10/31 74 75 73 75 1,192,000
2014/10/30 74 74 73 74 1,114,000
2014/10/29 73 74 73 74 1,156,000
2014/10/28 74 74 72 74 1,504,000
2014/10/27 74 74 73 74 1,144,000
2014/10/24 75 75 73 73 936,000
2014/10/23 74 75 74 74 999,000
2014/10/22 74 75 73 75 1,486,000
2014/10/21 74 74 73 73 1,078,000
2014/10/20 73 74 73 73 977,000
2014/10/17 72 73 72 72 1,223,000
2014/10/16 71 77 71 72 3,736,000
2014/10/15 73 74 72 73 1,334,000
2014/10/14 73 74 72 74 1,542,000
2014/10/10 76 76 73 75 1,854,000
2014/10/09 77 78 76 76 1,371,000
2014/10/08 77 78 76 78 1,739,000
2014/10/07 77 79 76 78 2,177,000
2014/10/06 77 77 76 77 1,219,000
2014/10/03 76 77 75 77 1,574,000
2014/10/02 77 78 75 75 2,015,000
2014/10/01 78 78 77 77 1,265,000
2014/09/30 78 79 77 78 1,596,000
2014/09/29 78 79 78 79 1,309,000
2014/09/26 78 79 77 78 1,505,000
2014/09/25 78 79 77 79 1,151,000
2014/09/24 78 79 77 78 1,130,000
2014/09/22 79 79 78 78 917,000
2014/09/19 78 79 77 79 1,280,000
2014/09/18 77 79 77 78 1,272,000
2014/09/17 77 78 77 77 1,083,000
2014/09/16 77 78 76 77 1,340,000
2014/09/12 78 78 77 77 1,380,000
2014/09/11 77 79 76 79 1,672,000
2014/09/10 78 78 76 76 1,712,000
2014/09/09 77 78 77 78 1,191,000
2014/09/08 77 78 77 78 1,189,000
2014/09/05 78 78 77 77 1,159,000
2014/09/04 78 79 77 77 767,000
2014/09/03 78 79 77 77 978,000
2014/09/02 78 79 77 78 871,000
2014/09/01 79 80 77 78 1,218,000
2014/08/29 77 79 76 79 1,775,000
2014/08/28 77 77 76 77 620,000
2014/08/27 76 77 76 77 822,000
2014/08/26 77 77 76 77 384,000
2014/08/25 76 77 75 76 855,000
2014/08/22 77 77 75 75 525,000
2014/08/21 77 77 75 77 1,140,000
2014/08/20 77 77 76 76 1,009,000
2014/08/19 76 77 76 76 894,000
2014/08/18 76 77 75 77 1,050,000
2014/08/15 75 76 74 76 688,000
2014/08/14 76 76 73 76 918,000
2014/08/13 74 76 74 75 3,117,000
2014/08/12 73 74 72 73 1,012,000
2014/08/11 72 73 72 73 578,000
2014/08/08 71 72 70 71 1,012,000
2014/08/07 71 72 71 72 596,000
2014/08/06 72 72 71 71 499,000
2014/08/05 72 73 72 73 612,000
2014/08/04 72 73 72 72 972,000
2014/08/01 73 74 72 73 939,000
2014/07/31 75 76 74 74 761,000
2014/07/30 76 76 75 75 549,000
2014/07/29 75 76 74 76 1,028,000
2014/07/28 74 75 73 75 500,000
2014/07/25 74 74 73 73 556,000
2014/07/24 73 74 72 74 261,000
2014/07/23 73 74 72 73 681,000
2014/07/22 73 73 72 73 687,000
2014/07/18 72 73 72 72 675,000
2014/07/17 74 74 72 72 918,000
2014/07/16 74 74 73 73 852,000
2014/07/15 75 75 73 73 785,000
2014/07/14 74 74 73 74 502,000
2014/07/11 73 74 73 73 627,000
2014/07/10 75 76 73 73 1,113,000
2014/07/09 75 76 74 74 1,146,000
2014/07/08 74 75 73 75 753,000
2014/07/07 73 75 73 75 1,349,000
2014/07/04 72 73 72 73 1,558,000
2014/07/03 73 73 72 73 644,000
2014/07/02 73 73 72 73 542,000
2014/07/01 72 73 72 72 842,000
2014/06/30 72 73 71 72 866,000
2014/06/27 73 73 72 73 1,070,000
2014/06/26 73 73 72 73 663,000
2014/06/25 73 74 73 73 970,000
2014/06/24 73 73 72 73 895,000
2014/06/23 73 74 72 73 706,000
2014/06/20 73 74 72 72 1,164,000
2014/06/19 72 74 71 73 2,299,000
2014/06/18 73 74 72 74 1,116,000
2014/06/17 73 73 72 73 744,000
2014/06/16 72 74 71 72 1,067,000
2014/06/13 72 73 72 73 1,204,000
2014/06/12 71 73 70 73 1,828,000
2014/06/11 71 71 70 70 613,000
2014/06/10 71 71 70 71 629,000
2014/06/09 71 71 70 70 1,337,000
2014/06/06 70 72 70 71 1,262,000
2014/06/05 71 71 70 71 1,157,000
2014/06/04 71 71 70 70 706,000
2014/06/03 70 72 70 71 1,963,000
2014/06/02 69 70 68 70 2,212,000
2014/05/30 69 71 69 71 934,000
2014/05/29 70 70 69 69 865,000
2014/05/28 71 71 69 69 934,000
2014/05/27 70 71 70 70 948,000
2014/05/26 70 71 70 71 621,000
2014/05/23 70 71 69 71 724,000
2014/05/22 68 70 68 70 815,000
2014/05/21 69 69 68 68 839,000
2014/05/20 69 70 69 69 730,000
2014/05/19 70 70 69 69 679,000
2014/05/16 70 70 69 69 666,000
2014/05/15 70 71 70 70 658,000
2014/05/14 70 71 70 71 751,000
2014/05/13 70 71 69 71 782,000
2014/05/12 70 71 69 69 1,205,000
2014/05/09 70 72 70 70 636,000
2014/05/08 71 71 70 70 898,000
2014/05/07 70 71 70 70 692,000
2014/05/02 70 71 70 71 686,000
2014/05/01 69 71 69 71 503,000
2014/04/30 70 71 70 70 476,000
2014/04/28 70 71 69 70 704,000
2014/04/25 70 71 70 71 648,000
2014/04/24 70 70 69 70 407,000
2014/04/23 70 71 70 70 416,000
2014/04/22 70 71 70 70 331,000
2014/04/21 70 71 70 71 534,000
2014/04/18 71 71 70 71 477,000
2014/04/17 71 71 70 71 341,000
2014/04/16 70 71 69 71 679,000
2014/04/15 70 71 70 70 555,000
2014/04/14 70 70 69 69 554,000
2014/04/11 69 71 69 70 674,000
2014/04/10 72 73 70 71 830,000
2014/04/09 74 74 71 72 856,000
2014/04/08 73 73 71 71 830,000
2014/04/07 73 75 73 73 1,368,000
2014/04/04 74 75 73 73 839,000
2014/04/03 73 74 72 73 969,000
2014/04/02 72 75 72 73 1,123,000
2014/04/01 72 73 72 73 799,000
2014/03/31 72 73 71 71 821,000
2014/03/28 71 72 70 72 819,000
2014/03/27 72 72 70 70 614,000
2014/03/26 72 72 71 72 501,000
2014/03/25 71 72 70 71 599,000
2014/03/24 68 73 68 70 1,197,000
2014/03/20 72 72 68 68 1,464,000
2014/03/19 71 72 70 71 836,000
2014/03/18 72 73 71 71 1,346,000
2014/03/17 71 71 70 71 745,000
2014/03/14 73 73 70 70 1,141,000
2014/03/13 74 75 74 74 565,000
2014/03/12 75 75 74 75 585,000
2014/03/11 74 75 74 75 1,115,000
2014/03/10 75 75 73 73 887,000
2014/03/07 75 76 74 75 1,042,000
2014/03/06 73 75 72 75 974,000
2014/03/05 73 74 73 73 893,000
2014/03/04 72 73 72 73 609,000
2014/03/03 73 73 71 73 623,000
2014/02/28 72 73 72 72 612,000
2014/02/27 75 75 72 72 782,000
2014/02/26 74 74 74 74 628,000
2014/02/25 74 75 74 74 811,000
2014/02/24 74 75 73 74 662,000
2014/02/21 73 74 72 73 578,000
2014/02/20 73 74 72 72 647,000
2014/02/19 74 74 73 74 752,000
2014/02/18 72 74 72 73 882,000
2014/02/17 73 73 71 71 890,000
2014/02/14 73 75 72 72 710,000
2014/02/13 75 75 73 73 731,000
2014/02/12 76 76 74 75 844,000
2014/02/10 75 76 74 74 512,000
2014/02/07 73 75 73 74 1,073,000
2014/02/06 71 73 71 72 1,096,000
2014/02/05 72 72 69 70 1,974,000
2014/02/04 72 73 70 70 2,447,000
2014/02/03 76 78 74 75 2,486,000
2014/01/31 79 80 76 77 1,510,000
2014/01/30 80 80 77 78 2,299,000
2014/01/29 80 81 80 81 1,111,000
2014/01/28 81 81 79 79 1,322,000
2014/01/27 81 81 79 80 2,164,000
2014/01/24 81 83 81 81 1,766,000
2014/01/23 83 84 81 83 2,613,000
2014/01/22 83 84 81 83 2,715,000
2014/01/21 86 86 84 84 2,270,000
2014/01/20 86 87 85 85 2,690,000
2014/01/17 85 86 84 86 3,225,000
2014/01/16 84 85 83 85 2,571,000
2014/01/15 83 84 82 83 2,144,000
2014/01/14 83 83 81 82 2,800,000
2014/01/10 82 85 82 84 5,797,000
2014/01/09 81 82 80 81 1,642,000
2014/01/08 80 81 80 81 2,458,000
2014/01/07 81 82 79 80 2,388,000
2014/01/06 80 81 79 81 2,125,000

このページの先頭へ