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
2020/12/30 474 475 471 471 4,700
2020/12/29 476 476 474 474 7,200
2020/12/28 495 496 483 488 31,100
2020/12/25 475 482 466 482 17,700
2020/12/24 470 475 466 475 18,800
2020/12/23 471 473 466 473 13,300
2020/12/22 475 475 469 469 6,600
2020/12/21 471 475 471 475 13,200
2020/12/18 472 472 470 471 3,500
2020/12/17 471 475 471 472 2,000
2020/12/16 470 475 470 471 3,100
2020/12/15 483 483 471 475 8,400
2020/12/14 473 473 465 469 10,200
2020/12/11 482 482 461 467 14,500
2020/12/10 477 479 474 474 7,500
2020/12/09 482 482 477 477 6,400
2020/12/08 489 489 482 482 2,600
2020/12/07 494 495 484 487 5,800
2020/12/04 494 494 490 490 3,700
2020/12/03 494 494 488 491 3,300
2020/12/02 489 494 486 493 6,800
2020/12/01 488 490 485 485 1,600
2020/11/30 486 492 486 488 8,400
2020/11/27 480 489 476 489 14,600
2020/11/26 476 480 476 480 3,300
2020/11/25 478 479 476 476 4,000
2020/11/24 489 489 483 486 3,500
2020/11/20 492 494 480 485 3,800
2020/11/19 494 495 487 487 8,800
2020/11/18 493 495 492 494 3,400
2020/11/17 495 495 486 491 5,800
2020/11/16 494 500 492 498 13,600
2020/11/13 489 490 486 487 4,100
2020/11/12 483 488 483 488 5,200
2020/11/11 464 486 464 483 25,100
2020/11/10 468 468 455 462 11,800
2020/11/09 473 473 453 460 15,200
2020/11/06 470 470 464 470 8,100
2020/11/05 455 470 453 470 15,400
2020/11/04 450 453 448 451 30,100
2020/11/02 455 458 449 450 17,000
2020/10/30 466 466 460 461 6,500
2020/10/29 475 475 463 470 5,600
2020/10/28 477 478 476 476 7,500
2020/10/27 485 485 469 485 13,000
2020/10/26 481 481 480 480 2,400
2020/10/23 483 484 481 482 4,000
2020/10/22 476 480 476 478 3,400
2020/10/21 476 484 476 479 18,400
2020/10/20 486 492 486 490 2,000
2020/10/19 502 502 492 494 9,600
2020/10/16 508 514 503 505 5,300
2020/10/15 488 514 487 508 17,200
2020/10/14 507 507 495 495 4,800
2020/10/13 514 514 508 508 2,400
2020/10/12 516 519 511 516 5,100
2020/10/09 520 520 517 519 2,900
2020/10/08 519 520 514 520 7,300
2020/10/07 519 519 514 519 7,300
2020/10/06 517 524 508 519 24,000
2020/10/05 515 519 507 519 17,700
2020/10/02 507 513 501 513 16,400
2020/09/30 500 508 499 507 14,200
2020/09/29 507 507 499 504 6,800
2020/09/28 505 506 498 506 18,400
2020/09/25 503 503 494 499 13,100
2020/09/24 502 502 492 496 6,400
2020/09/23 496 504 485 498 12,200
2020/09/18 499 505 493 503 24,000
2020/09/17 500 500 488 499 13,200
2020/09/16 500 500 489 500 16,100
2020/09/15 492 500 488 500 23,200
2020/09/14 472 484 469 484 13,100
2020/09/11 477 478 460 478 35,200
2020/09/10 467 467 461 466 5,600
2020/09/09 465 465 458 462 9,700
2020/09/08 467 467 460 465 3,400
2020/09/07 451 466 450 465 3,600
2020/09/04 459 465 455 455 2,500
2020/09/03 466 466 459 459 1,800
2020/09/02 463 463 450 458 3,800
2020/09/01 465 465 455 455 2,600
2020/08/31 455 465 455 456 4,600
2020/08/28 478 478 454 454 12,500
2020/08/27 459 464 452 464 5,500
2020/08/26 450 452 449 451 3,400
2020/08/25 446 452 446 452 2,200
2020/08/24 445 450 445 446 7,500
2020/08/21 452 452 446 446 4,100
2020/08/20 445 451 445 450 6,200
2020/08/19 443 447 443 445 3,300
2020/08/18 452 457 440 440 10,800
2020/08/17 466 466 454 460 5,400
2020/08/14 450 455 447 453 4,900
2020/08/13 457 457 450 453 8,400
2020/08/12 455 456 451 455 7,700
2020/08/11 445 455 441 455 6,200
2020/08/07 436 445 428 445 8,700
2020/08/06 437 439 436 436 4,400
2020/08/05 441 441 437 441 3,800
2020/08/04 435 443 435 442 3,700
2020/08/03 434 438 434 437 7,000
2020/07/31 459 459 434 434 9,900
2020/07/30 475 475 467 467 6,600
2020/07/29 486 486 478 478 2,400
2020/07/28 489 489 482 486 5,800
2020/07/27 479 482 478 482 6,800
2020/07/22 485 485 466 469 10,000
2020/07/21 471 483 471 483 4,000
2020/07/20 471 479 470 479 6,600
2020/07/17 484 484 476 476 2,400
2020/07/16 486 486 481 481 1,500
2020/07/15 475 486 471 482 13,400
2020/07/14 474 474 465 465 9,400
2020/07/13 473 473 463 470 3,600
2020/07/10 473 474 455 455 7,800
2020/07/09 474 478 473 473 2,200
2020/07/08 476 484 470 474 7,300
2020/07/07 481 481 473 476 4,900
2020/07/06 487 487 483 483 3,700
2020/07/03 480 481 478 479 1,800
2020/07/02 481 483 480 480 3,700
2020/07/01 493 498 489 489 9,800
2020/06/30 499 503 496 496 3,300
2020/06/29 491 509 491 503 11,500
2020/06/26 508 508 497 504 25,600
2020/06/25 483 490 483 489 7,500
2020/06/24 479 487 475 483 25,700
2020/06/23 481 482 470 474 10,600
2020/06/22 474 485 474 485 3,100
2020/06/19 491 491 477 477 13,300
2020/06/18 487 494 480 494 6,800
2020/06/17 481 489 481 485 2,400
2020/06/16 478 485 476 485 4,100
2020/06/15 484 484 472 474 7,500
2020/06/12 456 471 456 468 22,600
2020/06/11 498 498 493 493 5,600
2020/06/10 505 508 498 503 13,600
2020/06/09 507 510 505 510 5,200
2020/06/08 509 510 504 509 12,700
2020/06/05 502 510 498 510 13,700
2020/06/04 502 503 498 502 11,300
2020/06/03 501 505 493 505 10,000
2020/06/02 512 512 502 503 9,500
2020/06/01 514 514 502 512 11,200
2020/05/29 498 513 498 513 14,900
2020/05/28 506 507 499 507 11,700
2020/05/27 496 501 492 501 18,700
2020/05/26 483 493 483 493 6,400
2020/05/25 487 490 485 488 5,500
2020/05/22 485 487 481 487 2,500
2020/05/21 482 482 478 481 1,900
2020/05/20 481 488 479 483 6,400
2020/05/19 486 488 483 486 3,600
2020/05/18 478 480 478 480 3,100
2020/05/15 486 486 469 470 9,000
2020/05/14 474 479 468 468 2,600
2020/05/13 484 484 475 481 3,900
2020/05/12 490 491 477 478 6,400
2020/05/11 460 490 460 490 7,700
2020/05/08 467 467 458 460 4,400
2020/05/07 465 476 465 467 4,200
2020/05/01 479 479 463 473 5,000
2020/04/30 490 492 482 482 13,900
2020/04/28 494 498 483 498 27,700
2020/04/27 477 479 470 479 9,800
2020/04/24 471 475 469 473 8,000
2020/04/23 468 474 468 473 8,600
2020/04/22 463 466 461 463 3,200
2020/04/21 457 467 457 467 3,100
2020/04/20 459 468 458 459 1,700
2020/04/17 460 467 457 457 4,300
2020/04/16 451 466 448 466 8,600
2020/04/15 460 462 451 458 15,800
2020/04/14 451 451 443 451 3,700
2020/04/13 437 466 437 451 10,700
2020/04/10 460 460 451 456 4,000
2020/04/09 451 458 451 454 2,600
2020/04/08 430 451 430 449 9,200
2020/04/07 415 437 410 437 6,100
2020/04/06 400 411 384 410 14,200
2020/04/03 414 416 393 401 11,500
2020/04/02 421 429 411 413 9,900
2020/04/01 463 463 443 445 9,400
2020/03/31 464 465 456 463 10,100
2020/03/30 470 496 447 464 20,900
2020/03/27 469 476 448 470 25,200
2020/03/26 429 437 418 437 16,000
2020/03/25 416 425 403 425 15,600
2020/03/24 410 434 394 400 67,100
2020/03/23 407 426 401 426 15,500
2020/03/19 371 412 371 406 19,700
2020/03/18 392 392 370 371 9,300
2020/03/17 354 392 347 392 32,400
2020/03/16 354 366 354 357 33,200
2020/03/13 369 375 354 358 37,300
2020/03/12 420 421 395 397 25,100
2020/03/11 414 424 414 417 5,000
2020/03/10 400 416 400 416 22,500
2020/03/09 430 437 415 416 22,300
2020/03/06 451 454 439 439 16,600
2020/03/05 459 459 452 452 7,400
2020/03/04 449 456 449 454 8,000
2020/03/03 466 478 457 457 24,400
2020/03/02 455 469 455 468 10,300
2020/02/28 469 475 455 455 19,000
2020/02/27 490 490 478 479 23,400
2020/02/26 482 495 482 489 19,900
2020/02/25 501 513 497 498 20,500
2020/02/21 514 525 510 514 5,100
2020/02/20 518 518 512 514 7,500
2020/02/19 523 523 513 515 13,700
2020/02/18 520 527 516 516 3,300
2020/02/17 527 532 517 520 19,000
2020/02/14 550 555 526 527 43,100
2020/02/13 537 550 537 549 12,300
2020/02/12 540 552 539 541 21,500
2020/02/10 527 540 527 537 16,800
2020/02/07 540 545 531 531 14,300
2020/02/06 540 546 540 544 19,200
2020/02/05 553 553 541 543 21,400
2020/02/04 559 559 540 552 26,900
2020/02/03 542 577 541 552 93,500
2020/01/31 525 560 517 558 159,800
2020/01/30 511 595 507 515 250,700
2020/01/29 516 517 513 514 5,800
2020/01/28 511 519 506 519 15,000
2020/01/27 510 511 506 511 11,400
2020/01/24 511 513 510 510 6,500
2020/01/23 520 520 513 513 6,400
2020/01/22 521 522 520 520 7,700
2020/01/21 525 525 520 522 7,500
2020/01/20 514 524 514 521 4,700
2020/01/17 503 514 503 512 8,700
2020/01/16 515 517 502 502 19,300
2020/01/15 527 533 514 514 23,000
2020/01/14 534 534 527 530 13,200
2020/01/10 549 549 534 534 23,300
2020/01/09 542 550 540 548 9,800
2020/01/08 552 560 533 537 25,200
2020/01/07 551 557 548 552 12,700
2020/01/06 548 555 547 551 17,800

このページの先頭へ