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

ＴＯＹＯ　ＴＩＲＥ(5105)の株価時系列情報

ＴＯＹＯ　ＴＩＲＥ(5105)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
2024/04/18 2,860 2,929 2,848 2,894 471,100
2024/04/17 2,953 2,956 2,830 2,870 820,300
2024/04/16 2,955 2,990 2,889 2,903 970,600
2024/04/15 2,908 2,954 2,862 2,949 736,900
2024/04/12 2,900 2,974 2,870 2,966 1,136,500
2024/04/11 2,853 2,874 2,838 2,859 419,600
2024/04/10 2,850 2,884 2,837 2,882 595,500
2024/04/09 2,830 2,853 2,807 2,831 343,700
2024/04/08 2,806 2,825 2,792 2,818 389,000
2024/04/05 2,776 2,806 2,753 2,806 505,700
2024/04/04 2,798 2,831 2,776 2,824 601,000
2024/04/03 2,700 2,776 2,682 2,766 686,800
2024/04/02 2,776 2,788 2,714 2,727 565,300
2024/04/01 2,828 2,833 2,725 2,763 818,400
2024/03/29 2,860 2,870 2,820 2,828 610,800
2024/03/28 2,860 2,899 2,847 2,847 542,900
2024/03/27 2,847 2,885 2,832 2,871 712,000
2024/03/26 2,846 2,873 2,815 2,841 683,800
2024/03/25 2,849 2,849 2,811 2,812 509,800
2024/03/22 2,851 2,882 2,815 2,858 761,700
2024/03/21 2,833 2,845 2,809 2,840 616,800
2024/03/19 2,732 2,821 2,720 2,809 938,600
2024/03/18 2,675 2,716 2,653 2,716 643,300
2024/03/15 2,617 2,671 2,607 2,659 1,422,700
2024/03/14 2,570 2,596 2,554 2,591 439,600
2024/03/13 2,600 2,613 2,542 2,559 540,400
2024/03/12 2,580 2,586 2,536 2,582 536,000
2024/03/11 2,573 2,599 2,543 2,590 751,500
2024/03/08 2,633 2,633 2,580 2,603 1,085,300
2024/03/07 2,780 2,788 2,665 2,668 1,235,800
2024/03/06 2,670 2,738 2,652 2,730 952,800
2024/03/05 2,620 2,706 2,608 2,691 1,222,800
2024/03/04 2,678 2,706 2,628 2,634 857,200
2024/03/01 2,700 2,726 2,664 2,678 999,400
2024/02/29 2,688 2,729 2,651 2,710 1,422,600
2024/02/28 2,749 2,768 2,670 2,688 1,549,700
2024/02/27 2,834 2,846 2,754 2,764 1,242,800
2024/02/26 2,880 2,928 2,838 2,846 1,436,700
2024/02/22 2,880 2,923 2,871 2,913 3,229,900
2024/02/21 2,870 2,936 2,866 2,886 2,653,700
2024/02/20 2,870 2,908 2,870 2,891 1,028,300
2024/02/19 2,846 2,905 2,831 2,872 1,209,900
2024/02/16 2,810 2,928 2,797 2,838 2,448,500
2024/02/15 2,683 2,760 2,580 2,760 3,056,100
2024/02/14 2,618 2,675 2,570 2,633 2,768,100
2024/02/13 2,577 2,623 2,557 2,618 1,085,800
2024/02/09 2,585 2,605 2,561 2,568 831,500
2024/02/08 2,570 2,576 2,531 2,561 736,500
2024/02/07 2,538 2,559 2,527 2,556 698,400
2024/02/06 2,499 2,538 2,489 2,523 727,200
2024/02/05 2,517 2,579 2,502 2,531 1,256,900
2024/02/02 2,438 2,477 2,431 2,467 1,032,000
2024/02/01 2,439 2,519 2,437 2,468 1,800,400
2024/01/31 2,426 2,470 2,419 2,466 2,032,300
2024/01/30 2,413 2,462 2,385 2,446 2,080,300
2024/01/29 2,440 2,444 2,396 2,421 2,050,200
2024/01/26 2,370 2,447 2,366 2,417 2,184,900
2024/01/25 2,339 2,388 2,333 2,387 1,663,600
2024/01/24 2,310 2,361 2,293 2,352 1,818,700
2024/01/23 2,355 2,389 2,310 2,324 3,642,200
2024/01/22 2,370 2,394 2,303 2,355 9,929,000
2024/01/19 2,575 2,576 2,062 2,220 22,100,700
2024/01/18 2,475 2,565 2,473 2,559 1,649,800
2024/01/17 2,436 2,479 2,436 2,448 923,800
2024/01/16 2,456 2,462 2,421 2,434 766,100
2024/01/15 2,472 2,493 2,463 2,469 855,900
2024/01/12 2,474 2,499 2,443 2,474 1,144,200
2024/01/11 2,440 2,486 2,433 2,472 1,350,600
2024/01/10 2,393 2,419 2,385 2,413 1,071,100
2024/01/09 2,381 2,384 2,346 2,374 990,400
2024/01/05 2,371 2,376 2,343 2,357 1,095,400
2024/01/04 2,349 2,380 2,326 2,371 1,316,400
2023/12/29 2,341 2,363 2,335 2,360 708,900
2023/12/28 2,314 2,346 2,304 2,341 675,100
2023/12/27 2,399 2,410 2,376 2,401 968,400
2023/12/26 2,397 2,413 2,382 2,399 670,600
2023/12/25 2,393 2,410 2,385 2,391 439,100
2023/12/22 2,360 2,381 2,354 2,369 578,800
2023/12/21 2,346 2,364 2,333 2,344 925,600
2023/12/20 2,382 2,403 2,379 2,384 618,500
2023/12/19 2,341 2,394 2,340 2,379 779,100
2023/12/18 2,340 2,353 2,321 2,340 838,900
2023/12/15 2,388 2,405 2,346 2,358 1,139,100
2023/12/14 2,401 2,423 2,366 2,375 1,318,200
2023/12/13 2,500 2,510 2,445 2,450 1,203,800
2023/12/12 2,465 2,488 2,449 2,473 1,277,600
2023/12/11 2,393 2,421 2,384 2,417 855,100
2023/12/08 2,399 2,418 2,354 2,360 1,421,600
2023/12/07 2,539 2,545 2,454 2,466 1,513,300
2023/12/06 2,526 2,560 2,519 2,550 959,600
2023/12/05 2,525 2,537 2,503 2,524 1,199,600
2023/12/04 2,470 2,503 2,467 2,475 1,518,400
2023/12/01 2,500 2,533 2,494 2,519 1,544,000
2023/11/30 2,425 2,455 2,419 2,455 716,100
2023/11/29 2,400 2,459 2,378 2,439 1,377,400
2023/11/28 2,495 2,497 2,434 2,441 1,812,100
2023/11/27 2,488 2,501 2,475 2,489 866,900
2023/11/24 2,492 2,523 2,479 2,482 1,297,200
2023/11/22 2,403 2,492 2,397 2,482 1,023,100
2023/11/21 2,386 2,428 2,351 2,421 1,632,300
2023/11/20 2,491 2,512 2,419 2,419 1,367,400
2023/11/17 2,560 2,562 2,486 2,518 1,577,300
2023/11/16 2,600 2,600 2,530 2,541 1,913,100
2023/11/15 2,588 2,650 2,533 2,620 3,628,600
2023/11/14 2,335 2,361 2,307 2,357 1,409,600
2023/11/13 2,312 2,337 2,305 2,330 1,221,800
2023/11/10 2,266 2,294 2,258 2,289 943,700
2023/11/09 2,272 2,306 2,256 2,295 577,100
2023/11/08 2,300 2,312 2,260 2,272 863,300
2023/11/07 2,288 2,301 2,251 2,259 872,000
2023/11/06 2,274 2,295 2,263 2,282 764,100
2023/11/02 2,320 2,328 2,218 2,219 801,900
2023/11/01 2,265 2,284 2,244 2,276 761,000
2023/10/31 2,201 2,222 2,165 2,216 621,600
2023/10/30 2,228 2,241 2,199 2,210 567,700
2023/10/27 2,220 2,271 2,219 2,270 478,800
2023/10/26 2,235 2,257 2,217 2,230 503,100
2023/10/25 2,247 2,277 2,237 2,250 442,300
2023/10/24 2,288 2,288 2,181 2,232 801,900
2023/10/23 2,236 2,273 2,230 2,238 586,000
2023/10/20 2,207 2,251 2,199 2,225 414,800
2023/10/19 2,224 2,242 2,212 2,224 414,500
2023/10/18 2,264 2,270 2,250 2,261 364,000
2023/10/17 2,273 2,286 2,230 2,254 363,000
2023/10/16 2,230 2,253 2,222 2,236 792,900
2023/10/13 2,289 2,290 2,249 2,258 907,500
2023/10/12 2,326 2,330 2,308 2,313 1,056,900
2023/10/11 2,309 2,328 2,293 2,322 987,600
2023/10/10 2,268 2,297 2,259 2,286 629,600
2023/10/06 2,226 2,257 2,217 2,234 669,400
2023/10/05 2,188 2,227 2,176 2,216 867,100
2023/10/04 2,169 2,186 2,131 2,138 975,100
2023/10/03 2,285 2,288 2,235 2,240 654,800
2023/10/02 2,304 2,342 2,293 2,300 615,800
2023/09/29 2,355 2,377 2,291 2,302 997,300
2023/09/28 2,353 2,389 2,340 2,361 629,200
2023/09/27 2,324 2,357 2,296 2,353 571,200
2023/09/26 2,373 2,373 2,321 2,357 589,100
2023/09/25 2,360 2,381 2,344 2,366 380,100
2023/09/22 2,310 2,356 2,286 2,339 746,900
2023/09/21 2,372 2,382 2,315 2,335 1,029,800
2023/09/20 2,404 2,420 2,356 2,358 928,400
2023/09/19 2,388 2,416 2,377 2,416 880,100
2023/09/15 2,355 2,372 2,344 2,355 815,500
2023/09/14 2,336 2,348 2,319 2,341 641,500
2023/09/13 2,335 2,355 2,301 2,329 1,040,500
2023/09/12 2,276 2,296 2,259 2,285 648,000
2023/09/11 2,235 2,250 2,217 2,238 526,300
2023/09/08 2,202 2,237 2,200 2,221 626,900
2023/09/07 2,245 2,246 2,215 2,223 684,700
2023/09/06 2,230 2,250 2,212 2,236 1,080,300
2023/09/05 2,220 2,222 2,165 2,188 973,000
2023/09/04 2,220 2,226 2,210 2,224 609,800
2023/09/01 2,197 2,210 2,192 2,203 464,300
2023/08/31 2,177 2,204 2,173 2,197 695,600
2023/08/30 2,182 2,186 2,157 2,183 630,800
2023/08/29 2,193 2,195 2,177 2,182 447,800
2023/08/28 2,151 2,182 2,139 2,178 603,200
2023/08/25 2,132 2,140 2,120 2,136 623,600
2023/08/24 2,137 2,157 2,128 2,147 605,700
2023/08/23 2,119 2,143 2,110 2,137 701,200
2023/08/22 2,108 2,123 2,095 2,123 556,200
2023/08/21 2,109 2,124 2,093 2,093 974,900
2023/08/18 2,075 2,123 2,075 2,103 1,085,300
2023/08/17 2,065 2,095 2,059 2,092 784,300
2023/08/16 2,072 2,077 2,052 2,068 833,300
2023/08/15 2,075 2,096 2,067 2,085 1,401,000
2023/08/14 1,964 2,075 1,952 2,066 2,961,300
2023/08/10 1,873 1,995 1,851 1,927 4,226,300
2023/08/09 1,909 1,918 1,877 1,877 630,800
2023/08/08 1,898 1,925 1,897 1,912 713,200
2023/08/07 1,847 1,892 1,837 1,885 762,900
2023/08/04 1,832 1,857 1,820 1,848 799,400
2023/08/03 1,943 1,948 1,856 1,857 1,086,800
2023/08/02 1,964 1,996 1,956 1,962 783,200
2023/08/01 1,958 1,968 1,944 1,967 633,400
2023/07/31 1,910 1,936 1,898 1,922 534,000
2023/07/28 1,871 1,897 1,843 1,878 915,200
2023/07/27 1,921 1,924 1,890 1,894 497,500
2023/07/26 1,963 1,964 1,915 1,917 569,000
2023/07/25 1,946 1,965 1,940 1,963 705,000
2023/07/24 1,925 1,944 1,923 1,935 439,600
2023/07/21 1,898 1,912 1,890 1,909 402,000
2023/07/20 1,901 1,909 1,894 1,898 423,200
2023/07/19 1,882 1,899 1,882 1,897 525,600
2023/07/18 1,827 1,856 1,820 1,855 422,900
2023/07/14 1,828 1,836 1,802 1,831 487,300
2023/07/13 1,836 1,842 1,813 1,830 334,000
2023/07/12 1,858 1,858 1,832 1,835 438,300
2023/07/11 1,885 1,897 1,847 1,857 755,400
2023/07/10 1,873 1,881 1,848 1,860 640,200
2023/07/07 1,873 1,886 1,851 1,869 460,400
2023/07/06 1,891 1,897 1,875 1,882 528,800
2023/07/05 1,889 1,902 1,873 1,900 315,900
2023/07/04 1,920 1,923 1,895 1,895 372,900
2023/07/03 1,914 1,934 1,907 1,910 578,500
2023/06/30 1,922 1,934 1,901 1,905 939,200
2023/06/29 1,929 1,932 1,906 1,913 687,700
2023/06/28 1,919 1,939 1,913 1,937 1,179,200
2023/06/27 1,895 1,895 1,861 1,873 701,900

このページの先頭へ