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
2021/12/30 423 423 420 423 4,400
2021/12/29 419 423 416 422 16,400
2021/12/28 433 433 426 428 39,600
2021/12/27 426 427 423 427 21,500
2021/12/24 425 426 424 426 6,100
2021/12/23 425 425 424 424 16,100
2021/12/22 427 427 425 427 9,100
2021/12/21 430 430 425 425 5,900
2021/12/20 430 430 426 426 8,200
2021/12/17 425 430 425 430 12,700
2021/12/16 430 434 427 429 15,600
2021/12/15 431 431 426 430 5,200
2021/12/14 424 428 424 428 8,200
2021/12/13 426 431 424 427 25,200
2021/12/10 427 431 426 427 15,800
2021/12/09 429 433 428 433 6,600
2021/12/08 431 431 429 429 5,000
2021/12/07 422 432 422 432 13,400
2021/12/06 422 426 421 423 9,500
2021/12/03 421 425 419 420 7,500
2021/12/02 425 426 422 422 5,400
2021/12/01 426 429 424 426 8,800
2021/11/30 433 437 427 427 8,300
2021/11/29 438 439 433 433 16,300
2021/11/26 442 445 438 438 13,600
2021/11/25 441 441 438 441 5,100
2021/11/24 440 440 438 440 6,100
2021/11/22 438 440 437 440 7,800
2021/11/19 437 438 435 438 3,100
2021/11/18 436 436 435 435 800
2021/11/17 438 438 436 436 4,200
2021/11/16 437 438 436 436 4,100
2021/11/15 439 439 434 436 5,800
2021/11/12 436 436 433 436 3,000
2021/11/11 433 435 432 432 5,800
2021/11/10 438 438 433 435 11,100
2021/11/09 436 437 436 436 2,000
2021/11/08 436 439 436 436 1,700
2021/11/05 438 440 436 437 3,200
2021/11/04 435 441 435 441 7,500
2021/11/02 435 439 435 435 3,300
2021/11/01 439 439 432 437 9,000
2021/10/29 430 435 430 435 5,100
2021/10/28 441 441 430 430 19,600
2021/10/27 434 440 433 438 11,800
2021/10/26 432 434 431 432 5,700
2021/10/25 433 434 432 433 4,500
2021/10/22 430 433 430 433 2,600
2021/10/21 432 432 429 429 3,200
2021/10/20 433 433 432 432 2,400
2021/10/19 433 433 431 433 3,400
2021/10/18 431 433 431 433 3,400
2021/10/15 432 432 430 431 4,800
2021/10/14 427 429 426 429 4,100
2021/10/13 430 430 428 429 4,800
2021/10/12 432 434 426 427 9,800
2021/10/11 430 434 430 432 4,300
2021/10/08 428 430 428 428 2,900
2021/10/07 425 432 424 428 8,000
2021/10/06 426 426 425 425 4,800
2021/10/05 429 429 424 424 15,400
2021/10/04 434 435 430 430 8,400
2021/10/01 435 435 432 432 7,800
2021/09/30 435 437 433 433 6,200
2021/09/29 434 437 432 432 17,900
2021/09/28 437 439 434 439 15,300
2021/09/27 437 439 436 437 11,600
2021/09/24 434 440 432 440 12,600
2021/09/22 432 432 430 430 7,000
2021/09/21 433 436 432 433 14,600
2021/09/17 437 438 435 438 9,700
2021/09/16 436 437 434 437 6,300
2021/09/15 437 437 432 436 8,000
2021/09/14 434 435 431 434 13,200
2021/09/13 435 435 432 433 8,000
2021/09/10 434 437 432 435 20,500
2021/09/09 435 436 435 436 6,000
2021/09/08 433 437 433 437 10,500
2021/09/07 437 437 433 435 6,900
2021/09/06 438 438 431 434 12,500
2021/09/03 433 437 433 435 4,800
2021/09/02 436 437 434 434 5,400
2021/09/01 432 436 432 434 4,300
2021/08/31 430 436 430 430 5,700
2021/08/30 434 434 432 432 3,400
2021/08/27 437 437 433 434 6,700
2021/08/26 430 431 425 431 5,200
2021/08/25 428 430 428 430 3,400
2021/08/24 425 428 425 427 5,100
2021/08/23 421 428 421 428 6,700
2021/08/20 423 424 421 421 2,600
2021/08/19 426 426 422 422 3,400
2021/08/18 424 427 424 426 2,600
2021/08/17 432 432 424 424 4,200
2021/08/16 434 434 429 429 11,700
2021/08/13 429 431 427 430 11,300
2021/08/12 427 430 427 428 8,600
2021/08/11 422 427 421 427 15,700
2021/08/10 421 423 419 419 11,200
2021/08/06 422 423 421 421 3,000
2021/08/05 418 420 418 420 4,300
2021/08/04 421 423 419 419 12,100
2021/08/03 427 427 421 421 41,800
2021/08/02 429 431 428 430 5,900
2021/07/30 437 437 427 427 6,800
2021/07/29 433 438 429 435 34,100
2021/07/28 439 439 433 436 8,800
2021/07/27 429 433 428 433 10,000
2021/07/26 426 428 425 427 13,400
2021/07/21 423 430 423 425 24,200
2021/07/20 434 436 430 430 8,900
2021/07/19 436 439 435 435 6,200
2021/07/16 436 443 436 438 3,100
2021/07/15 447 447 436 436 12,500
2021/07/14 443 443 440 441 4,700
2021/07/13 445 447 440 443 9,900
2021/07/12 444 445 442 444 6,300
2021/07/09 438 444 438 440 12,300
2021/07/08 451 451 439 439 17,000
2021/07/07 451 451 449 450 11,100
2021/07/06 455 455 451 454 6,700
2021/07/05 450 454 450 450 4,500
2021/07/02 453 453 448 450 11,000
2021/07/01 456 456 453 453 5,700
2021/06/30 459 460 455 455 6,300
2021/06/29 461 461 457 457 6,500
2021/06/28 470 470 466 468 21,600
2021/06/25 461 465 458 465 7,900
2021/06/24 452 456 452 454 6,000
2021/06/23 459 459 453 453 2,200
2021/06/22 454 457 454 457 5,200
2021/06/21 454 455 451 451 7,500
2021/06/18 458 461 453 454 11,500
2021/06/17 454 457 454 455 2,800
2021/06/16 457 458 454 454 5,500
2021/06/15 465 465 456 456 8,800
2021/06/14 471 471 450 458 38,900
2021/06/11 472 473 466 471 11,400
2021/06/10 466 467 464 464 12,700
2021/06/09 471 471 465 465 5,700
2021/06/08 470 471 468 471 3,800
2021/06/07 469 470 467 470 3,700
2021/06/04 466 468 464 466 3,300
2021/06/03 463 467 460 467 5,600
2021/06/02 456 464 453 464 12,600
2021/06/01 463 463 455 456 4,700
2021/05/31 468 468 457 457 4,200
2021/05/28 467 468 461 468 9,200
2021/05/27 460 463 456 463 6,500
2021/05/26 459 464 453 454 11,200
2021/05/25 464 465 460 460 4,200
2021/05/24 461 464 461 464 1,900
2021/05/21 465 466 461 461 4,500
2021/05/20 465 470 465 465 6,300
2021/05/19 464 469 462 464 4,800
2021/05/18 456 464 456 464 3,300
2021/05/17 460 460 455 458 6,800
2021/05/14 454 456 452 452 4,200
2021/05/13 450 452 450 450 2,900
2021/05/12 454 456 450 450 7,200
2021/05/11 458 465 456 456 7,500
2021/05/10 454 461 454 460 5,700
2021/05/07 453 456 453 453 9,600
2021/05/06 455 458 452 452 10,600
2021/04/30 470 470 456 458 26,300
2021/04/28 481 481 471 471 13,800
2021/04/27 471 477 467 477 6,900
2021/04/26 463 464 461 463 5,900
2021/04/23 461 463 461 462 3,500
2021/04/22 461 464 461 461 2,500
2021/04/21 463 467 462 462 7,200
2021/04/20 462 468 462 463 10,700
2021/04/19 476 479 476 476 3,400
2021/04/16 476 476 474 476 1,200
2021/04/15 473 476 473 476 5,700
2021/04/14 465 468 465 468 2,800
2021/04/13 470 471 467 467 8,100
2021/04/12 476 476 470 472 3,300
2021/04/09 472 474 471 474 7,500
2021/04/08 474 474 472 472 6,700
2021/04/07 470 480 470 480 6,300
2021/04/06 478 478 470 470 8,800
2021/04/05 479 479 473 478 13,200
2021/04/02 485 485 480 482 3,200
2021/04/01 486 486 481 486 6,900
2021/03/31 493 493 484 484 9,700
2021/03/30 498 498 490 493 6,000
2021/03/29 494 496 490 496 12,100
2021/03/26 496 496 489 494 15,400
2021/03/25 481 492 481 491 10,900
2021/03/24 485 485 481 481 5,300
2021/03/23 500 500 485 485 14,800
2021/03/22 489 498 488 498 15,300
2021/03/19 488 492 487 492 11,300
2021/03/18 485 488 481 488 11,500
2021/03/17 485 487 480 485 14,800
2021/03/16 483 485 481 485 5,500
2021/03/15 484 484 479 484 13,700
2021/03/12 476 480 471 479 23,300
2021/03/11 478 483 474 481 23,500
2021/03/10 489 491 482 486 9,700
2021/03/09 480 486 474 486 9,800
2021/03/08 478 478 472 477 6,400
2021/03/05 472 472 466 470 5,100
2021/03/04 476 476 473 475 2,900
2021/03/03 473 478 471 478 16,200
2021/03/02 481 481 466 468 16,200
2021/03/01 489 489 476 483 16,000
2021/02/26 489 489 481 481 14,400
2021/02/25 486 486 482 485 5,400
2021/02/24 479 485 479 485 12,300
2021/02/22 478 482 478 479 7,900
2021/02/19 478 485 475 479 16,700
2021/02/18 471 478 471 478 25,600
2021/02/17 470 474 470 474 6,900
2021/02/16 474 474 469 474 6,700
2021/02/15 473 474 470 474 13,000
2021/02/12 472 472 468 469 3,000
2021/02/10 471 471 469 471 6,000
2021/02/09 470 470 467 470 4,700
2021/02/08 463 470 463 470 14,400
2021/02/05 462 468 462 468 8,200
2021/02/04 462 463 462 463 1,600
2021/02/03 465 465 462 465 3,400
2021/02/02 462 465 461 465 8,100
2021/02/01 471 471 461 461 7,600
2021/01/29 471 471 469 469 2,200
2021/01/28 471 472 468 472 14,200
2021/01/27 472 472 468 470 5,900
2021/01/26 466 470 466 470 6,900
2021/01/25 465 467 465 465 5,500
2021/01/22 469 470 466 467 3,100
2021/01/21 467 471 466 471 5,300
2021/01/20 467 472 459 467 13,800
2021/01/19 468 472 468 470 2,600
2021/01/18 470 474 467 467 6,900
2021/01/15 476 476 463 473 9,900
2021/01/14 474 475 471 475 12,500
2021/01/13 461 474 461 474 13,800
2021/01/12 463 465 463 463 4,100
2021/01/08 466 466 459 463 7,400
2021/01/07 461 465 461 465 4,800
2021/01/06 461 461 460 460 1,200
2021/01/05 454 461 451 457 6,500
2021/01/04 474 474 457 457 15,900

このページの先頭へ