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

トーヨーアサノ(5271)の株価時系列情報

トーヨーアサノ(5271)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 2,090 2,135 2,050 2,110 3,200
2024/04/17 2,120 2,120 2,060 2,090 5,600
2024/04/16 2,203 2,203 2,127 2,131 6,600
2024/04/15 2,206 2,240 2,182 2,237 7,500
2024/04/12 2,395 2,395 2,320 2,328 7,300
2024/04/11 2,340 2,405 2,250 2,402 7,100
2024/04/10 2,381 2,409 2,381 2,409 2,000
2024/04/09 2,471 2,471 2,356 2,381 10,400
2024/04/08 2,294 2,355 2,277 2,355 12,700
2024/04/05 2,226 2,238 2,226 2,226 3,500
2024/04/04 2,270 2,305 2,263 2,304 6,300
2024/04/03 2,230 2,298 2,201 2,260 9,500
2024/04/02 2,197 2,221 2,197 2,220 1,400
2024/04/01 2,210 2,222 2,192 2,222 2,300
2024/03/29 2,183 2,217 2,183 2,214 2,500
2024/03/28 2,180 2,195 2,180 2,190 3,000
2024/03/27 2,202 2,202 2,180 2,180 2,000
2024/03/26 2,195 2,212 2,166 2,166 3,300
2024/03/25 2,197 2,214 2,188 2,195 3,700
2024/03/22 2,145 2,187 2,145 2,187 3,100
2024/03/21 2,137 2,190 2,137 2,189 6,100
2024/03/19 2,124 2,141 2,124 2,130 3,200
2024/03/18 2,116 2,150 2,100 2,124 10,200
2024/03/15 2,131 2,131 2,121 2,124 3,500
2024/03/14 2,121 2,165 2,121 2,140 4,800
2024/03/13 2,146 2,146 2,122 2,122 2,500
2024/03/12 2,160 2,160 2,115 2,139 4,500
2024/03/11 2,165 2,170 2,135 2,168 2,700
2024/03/08 2,166 2,190 2,151 2,177 2,400
2024/03/07 2,228 2,256 2,135 2,160 10,300
2024/03/06 2,185 2,288 2,185 2,213 5,800
2024/03/05 2,197 2,197 2,152 2,189 7,400
2024/03/04 2,221 2,221 2,164 2,181 13,200
2024/03/01 2,244 2,250 2,200 2,205 15,300
2024/02/29 2,301 2,363 2,286 2,294 6,500
2024/02/28 2,451 2,451 2,373 2,379 12,300
2024/02/27 2,550 2,590 2,502 2,521 13,400
2024/02/26 2,591 2,591 2,506 2,535 10,200
2024/02/22 2,466 2,499 2,461 2,491 5,300
2024/02/21 2,481 2,489 2,461 2,461 2,600
2024/02/20 2,476 2,487 2,460 2,460 2,700
2024/02/19 2,431 2,469 2,425 2,460 3,400
2024/02/16 2,399 2,455 2,381 2,388 3,300
2024/02/15 2,466 2,466 2,376 2,376 5,200
2024/02/14 2,485 2,497 2,375 2,424 9,400
2024/02/13 2,518 2,598 2,462 2,508 8,000
2024/02/09 2,493 2,551 2,456 2,522 7,500
2024/02/08 2,500 2,530 2,433 2,450 6,500
2024/02/07 2,461 2,519 2,428 2,509 3,700
2024/02/06 2,476 2,497 2,475 2,475 1,300
2024/02/05 2,501 2,501 2,422 2,473 7,600
2024/02/02 2,517 2,567 2,500 2,500 5,000
2024/02/01 2,642 2,642 2,500 2,517 10,300
2024/01/31 2,560 2,588 2,456 2,542 6,900
2024/01/30 2,521 2,620 2,520 2,569 9,800
2024/01/29 2,450 2,523 2,400 2,521 13,800
2024/01/26 2,605 2,630 2,474 2,500 16,500
2024/01/25 2,740 2,792 2,560 2,599 101,300
2024/01/24 2,380 2,445 2,380 2,440 6,600
2024/01/23 2,337 2,396 2,337 2,389 9,100
2024/01/22 2,320 2,369 2,294 2,338 7,600
2024/01/19 2,222 2,300 2,199 2,270 14,600
2024/01/18 2,171 2,221 2,171 2,220 4,600
2024/01/17 2,145 2,222 2,145 2,189 11,600
2024/01/16 2,137 2,179 2,137 2,145 3,300
2024/01/15 2,175 2,175 2,113 2,154 9,600
2024/01/12 2,171 2,190 2,100 2,104 19,800
2024/01/11 2,147 2,157 2,136 2,157 3,400
2024/01/10 2,127 2,175 2,127 2,140 4,300
2024/01/09 2,161 2,180 2,118 2,127 8,000
2024/01/05 2,065 2,145 2,046 2,145 6,400
2024/01/04 2,018 2,067 2,018 2,041 6,900
2023/12/29 2,017 2,027 1,952 2,012 3,900
2023/12/28 1,988 2,018 1,975 2,018 4,300
2023/12/27 1,958 1,970 1,953 1,953 1,500
2023/12/26 1,990 1,990 1,948 1,959 3,200
2023/12/25 1,933 1,995 1,904 1,950 6,300
2023/12/22 1,944 1,944 1,908 1,933 2,800
2023/12/21 1,924 1,938 1,919 1,938 2,500
2023/12/20 1,961 1,970 1,922 1,925 5,000
2023/12/19 1,956 1,962 1,940 1,958 3,300
2023/12/18 1,951 1,969 1,941 1,959 5,400
2023/12/15 1,965 1,965 1,959 1,965 500
2023/12/14 1,973 1,973 1,955 1,965 900
2023/12/13 1,955 1,973 1,955 1,973 2,200
2023/12/12 1,982 1,982 1,960 1,962 3,700
2023/12/11 1,977 1,980 1,977 1,979 700
2023/12/08 1,972 1,992 1,955 1,966 2,900
2023/12/07 1,988 1,992 1,972 1,972 4,100
2023/12/06 1,998 2,016 1,986 1,987 4,300
2023/12/05 1,989 2,020 1,989 1,998 6,000
2023/12/04 1,991 1,996 1,964 1,994 4,700
2023/12/01 1,983 2,000 1,983 1,993 2,200
2023/11/30 2,037 2,037 1,966 1,982 3,800
2023/11/29 1,979 2,040 1,976 2,028 5,900
2023/11/28 1,998 1,998 1,974 1,990 2,200
2023/11/27 1,969 2,000 1,959 2,000 12,000
2023/11/24 1,891 1,949 1,891 1,949 20,200
2023/11/22 1,819 1,825 1,819 1,825 500
2023/11/21 1,810 1,814 1,805 1,808 1,100
2023/11/20 1,804 1,809 1,800 1,800 1,600
2023/11/17 1,796 1,805 1,792 1,800 2,500
2023/11/16 1,781 1,792 1,763 1,792 3,600
2023/11/15 1,770 1,771 1,770 1,771 500
2023/11/14 1,768 1,770 1,768 1,770 200
2023/11/13 1,785 1,785 1,751 1,764 2,800
2023/11/10 1,730 1,742 1,721 1,742 1,200
2023/11/09 1,760 1,760 1,720 1,730 4,600
2023/11/08 1,777 1,782 1,700 1,742 7,700
2023/11/07 1,761 1,779 1,761 1,776 5,400
2023/11/06 1,772 1,776 1,759 1,759 1,500
2023/11/02 1,781 1,781 1,752 1,754 2,400
2023/11/01 1,796 1,796 1,753 1,759 3,300
2023/10/31 1,783 1,799 1,763 1,771 1,600
2023/10/30 1,802 1,820 1,762 1,793 3,400
2023/10/27 1,802 1,802 1,802 1,802 200
2023/10/26 1,806 1,826 1,784 1,802 1,500
2023/10/25 1,813 1,813 1,779 1,806 2,600
2023/10/24 1,782 1,783 1,741 1,773 8,100
2023/10/23 1,829 1,829 1,784 1,784 4,800
2023/10/20 1,845 1,845 1,805 1,832 2,500
2023/10/19 1,803 1,850 1,803 1,823 4,500
2023/10/18 1,813 1,813 1,801 1,802 2,800
2023/10/17 1,839 1,839 1,816 1,816 2,000
2023/10/16 1,846 1,846 1,802 1,813 6,100
2023/10/13 1,831 1,865 1,817 1,817 10,300
2023/10/12 1,848 1,900 1,830 1,871 20,600
2023/10/11 1,954 1,954 1,811 1,827 35,000
2023/10/10 1,950 1,980 1,909 1,956 65,900
2023/10/06 2,080 2,169 2,055 2,169 24,200
2023/10/05 2,044 2,206 2,038 2,059 20,300
2023/10/04 2,029 2,069 1,973 2,050 17,100
2023/10/03 2,217 2,217 2,102 2,150 7,900
2023/10/02 2,218 2,224 2,164 2,217 11,400
2023/09/29 2,231 2,231 2,140 2,168 9,900
2023/09/28 2,059 2,287 2,003 2,249 16,000
2023/09/27 2,000 2,057 2,000 2,049 7,600
2023/09/26 1,941 2,040 1,941 2,019 18,200
2023/09/25 1,887 1,909 1,881 1,901 5,500
2023/09/22 1,846 1,888 1,836 1,885 4,200
2023/09/21 1,859 1,869 1,800 1,848 9,700
2023/09/20 1,849 1,876 1,811 1,851 2,500
2023/09/19 1,902 1,906 1,858 1,860 4,900
2023/09/15 1,891 1,912 1,875 1,902 4,700
2023/09/14 1,877 1,900 1,875 1,875 5,400
2023/09/13 1,812 1,879 1,812 1,876 5,700
2023/09/12 1,792 1,832 1,792 1,832 2,000
2023/09/11 1,795 1,841 1,762 1,811 3,800
2023/09/08 1,767 1,801 1,765 1,788 2,100
2023/09/07 1,738 1,800 1,737 1,793 11,300
2023/09/06 1,717 1,730 1,717 1,730 2,100
2023/09/05 1,728 1,728 1,708 1,727 900
2023/09/04 1,720 1,725 1,709 1,709 800
2023/09/01 1,712 1,720 1,703 1,711 3,300
2023/08/31 1,704 1,717 1,692 1,715 4,600
2023/08/30 1,697 1,699 1,610 1,669 3,100
2023/08/29 1,684 1,720 1,684 1,706 2,800
2023/08/28 1,672 1,714 1,672 1,705 3,000
2023/08/25 1,689 1,689 1,674 1,674 1,400
2023/08/24 1,685 1,689 1,685 1,689 1,000
2023/08/23 1,676 1,687 1,656 1,685 2,500
2023/08/22 1,681 1,681 1,671 1,676 600
2023/08/21 1,678 1,682 1,666 1,682 1,500
2023/08/18 1,665 1,679 1,665 1,678 300
2023/08/17 1,657 1,688 1,656 1,680 1,700
2023/08/16 1,672 1,673 1,672 1,673 200
2023/08/15 1,659 1,670 1,659 1,661 1,100
2023/08/14 1,659 1,659 1,659 1,659 200
2023/08/10 1,649 1,649 1,645 1,645 1,500
2023/08/09 1,649 1,649 1,649 1,649 100
2023/08/08 1,665 1,665 1,649 1,649 500
2023/08/07 1,649 1,665 1,649 1,665 1,400
2023/08/04 1,639 1,649 1,627 1,649 1,200
2023/08/03 1,648 1,649 1,626 1,649 1,700
2023/08/02 1,632 1,648 1,632 1,648 600
2023/08/01 1,630 1,640 1,630 1,640 300
2023/07/31 1,618 1,649 1,618 1,649 2,000
2023/07/28 1,670 1,670 1,602 1,616 3,700
2023/07/27 1,662 1,662 1,662 1,662 200
2023/07/26 1,663 1,676 1,663 1,676 200
2023/07/25 1,685 1,685 1,640 1,663 2,500
2023/07/24 1,663 1,669 1,641 1,669 2,600
2023/07/21 1,678 1,683 1,661 1,670 1,700
2023/07/20 1,695 1,695 1,644 1,670 1,200
2023/07/19 1,682 1,695 1,664 1,695 2,600
2023/07/18 1,657 1,695 1,643 1,669 4,000
2023/07/14 1,703 1,703 1,674 1,674 3,000
2023/07/13 1,682 1,703 1,661 1,703 5,700
2023/07/12 1,643 1,690 1,635 1,690 7,200
2023/07/11 1,712 1,732 1,665 1,683 9,500
2023/07/10 1,816 1,900 1,700 1,700 80,200
2023/07/07 1,568 1,707 1,552 1,696 15,600
2023/07/06 1,531 1,564 1,530 1,530 1,400
2023/07/05 1,530 1,564 1,530 1,564 200
2023/07/03 1,562 1,562 1,553 1,562 400
2023/06/30 1,525 1,553 1,525 1,553 1,700
2023/06/29 1,525 1,525 1,498 1,499 3,000
2023/06/28 1,530 1,530 1,530 1,530 300
2023/06/27 1,559 1,559 1,555 1,555 200
2023/06/26 1,530 1,570 1,517 1,557 2,600

このページの先頭へ