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
2021/12/30 1,413 1,430 1,413 1,430 1,300
2021/12/29 1,402 1,431 1,402 1,408 1,100
2021/12/28 1,437 1,437 1,401 1,401 8,400
2021/12/27 1,425 1,439 1,423 1,430 9,200
2021/12/24 1,461 1,461 1,425 1,436 4,100
2021/12/23 1,463 1,463 1,461 1,461 700
2021/12/22 1,461 1,463 1,455 1,463 1,100
2021/12/21 1,491 1,491 1,458 1,458 1,200
2021/12/20 1,495 1,495 1,470 1,470 1,500
2021/12/17 1,491 1,495 1,491 1,495 2,200
2021/12/16 1,509 1,510 1,490 1,491 2,200
2021/12/15 1,515 1,541 1,501 1,505 1,800
2021/12/14 1,509 1,524 1,500 1,500 2,200
2021/12/13 1,510 1,521 1,506 1,521 1,100
2021/12/10 1,531 1,532 1,503 1,508 3,200
2021/12/09 1,525 1,545 1,525 1,531 1,700
2021/12/08 1,551 1,556 1,525 1,536 2,200
2021/12/07 1,558 1,563 1,551 1,551 1,400
2021/12/06 1,558 1,558 1,558 1,558 200
2021/12/03 1,558 1,558 1,540 1,540 1,000
2021/12/02 1,532 1,532 1,532 1,532 200
2021/12/01 1,540 1,540 1,540 1,540 200
2021/11/30 1,551 1,551 1,542 1,542 1,400
2021/11/29 1,552 1,556 1,551 1,551 600
2021/11/26 1,552 1,572 1,552 1,554 2,100
2021/11/25 1,589 1,589 1,575 1,577 1,500
2021/11/24 1,562 1,579 1,560 1,579 1,000
2021/11/22 1,556 1,560 1,556 1,560 200
2021/11/19 1,594 1,594 1,556 1,556 1,600
2021/11/18 1,569 1,569 1,569 1,569 400
2021/11/17 1,567 1,571 1,567 1,570 500
2021/11/16 1,560 1,561 1,554 1,554 900
2021/11/15 1,561 1,561 1,552 1,560 2,500
2021/11/12 1,561 1,561 1,561 1,561 900
2021/11/11 1,579 1,579 1,579 1,579 300
2021/11/10 1,579 1,579 1,579 1,579 100
2021/11/09 1,563 1,563 1,561 1,561 300
2021/11/08 1,566 1,566 1,565 1,565 200
2021/11/05 1,586 1,599 1,586 1,586 700
2021/11/01 1,586 1,586 1,570 1,570 200
2021/10/29 1,586 1,586 1,586 1,586 500
2021/10/28 1,565 1,585 1,565 1,585 1,200
2021/10/27 1,563 1,571 1,563 1,565 900
2021/10/26 1,579 1,580 1,579 1,580 300
2021/10/25 1,600 1,600 1,575 1,583 1,400
2021/10/22 1,578 1,584 1,564 1,584 1,900
2021/10/21 1,597 1,600 1,575 1,580 2,600
2021/10/19 1,595 1,600 1,580 1,580 2,300
2021/10/18 1,600 1,600 1,600 1,600 100
2021/10/15 1,581 1,627 1,581 1,594 900
2021/10/14 1,619 1,619 1,600 1,600 400
2021/10/13 1,592 1,592 1,581 1,588 1,400
2021/10/12 1,600 1,600 1,600 1,600 100
2021/10/11 1,592 1,600 1,590 1,590 700
2021/10/08 1,616 1,619 1,599 1,601 900
2021/10/07 1,600 1,616 1,600 1,616 300
2021/10/06 1,604 1,604 1,589 1,589 200
2021/10/05 1,597 1,597 1,588 1,588 1,000
2021/10/04 1,600 1,608 1,600 1,600 600
2021/10/01 1,608 1,608 1,600 1,608 800
2021/09/30 1,611 1,616 1,587 1,608 4,700
2021/09/29 1,643 1,643 1,643 1,643 100
2021/09/28 1,651 1,655 1,649 1,649 400
2021/09/27 1,674 1,680 1,651 1,651 4,100
2021/09/24 1,657 1,675 1,657 1,675 2,000
2021/09/22 1,653 1,656 1,653 1,656 200
2021/09/21 1,640 1,645 1,621 1,634 2,200
2021/09/17 1,682 1,682 1,650 1,650 500
2021/09/16 1,657 1,657 1,651 1,651 900
2021/09/15 1,657 1,657 1,657 1,657 300
2021/09/14 1,678 1,685 1,659 1,659 1,400
2021/09/13 1,647 1,677 1,647 1,677 300
2021/09/10 1,643 1,690 1,624 1,683 2,000
2021/09/09 1,630 1,643 1,620 1,643 1,600
2021/09/08 1,681 1,681 1,620 1,630 4,000
2021/09/07 1,667 1,669 1,667 1,669 300
2021/09/06 1,700 1,700 1,700 1,700 400
2021/09/03 1,671 1,671 1,671 1,671 100
2021/09/02 1,670 1,670 1,670 1,670 100
2021/09/01 1,689 1,689 1,660 1,670 700
2021/08/31 1,706 1,706 1,689 1,689 400
2021/08/30 1,700 1,702 1,667 1,680 800
2021/08/27 1,698 1,698 1,686 1,686 800
2021/08/26 1,710 1,715 1,691 1,691 2,400
2021/08/25 1,748 1,750 1,745 1,750 3,300
2021/08/24 1,688 1,721 1,688 1,721 200
2021/08/20 1,690 1,690 1,680 1,680 900
2021/08/19 1,681 1,690 1,680 1,690 400
2021/08/18 1,682 1,721 1,680 1,721 2,100
2021/08/17 1,702 1,702 1,681 1,681 400
2021/08/13 1,700 1,700 1,700 1,700 700
2021/08/12 1,724 1,724 1,724 1,724 100
2021/08/11 1,724 1,724 1,724 1,724 100
2021/08/10 1,710 1,710 1,710 1,710 100
2021/08/06 1,700 1,700 1,677 1,677 600
2021/08/04 1,700 1,700 1,700 1,700 100
2021/07/30 1,705 1,725 1,705 1,725 300
2021/07/28 1,713 1,713 1,713 1,713 500
2021/07/26 1,731 1,731 1,713 1,713 900
2021/07/21 1,709 1,722 1,693 1,722 700
2021/07/20 1,733 1,733 1,699 1,699 1,600
2021/07/19 1,708 1,710 1,708 1,709 1,300
2021/07/16 1,708 1,708 1,708 1,708 400
2021/07/15 1,730 1,730 1,708 1,708 500
2021/07/14 1,708 1,708 1,708 1,708 100
2021/07/13 1,700 1,709 1,700 1,709 200
2021/07/12 1,712 1,712 1,697 1,697 3,300
2021/07/09 1,703 1,725 1,703 1,720 1,800
2021/07/08 1,722 1,728 1,711 1,728 800
2021/07/07 1,722 1,722 1,722 1,722 100
2021/07/06 1,735 1,740 1,735 1,740 700
2021/07/05 1,750 1,750 1,732 1,732 200
2021/07/02 1,733 1,750 1,733 1,750 200
2021/07/01 1,733 1,733 1,733 1,733 400
2021/06/30 1,759 1,759 1,733 1,733 200
2021/06/29 1,747 1,767 1,747 1,767 700
2021/06/28 1,773 1,773 1,744 1,744 700
2021/06/25 1,773 1,773 1,733 1,773 1,300
2021/06/24 1,720 1,733 1,720 1,733 700
2021/06/23 1,719 1,720 1,719 1,720 300
2021/06/22 1,738 1,738 1,705 1,705 400
2021/06/21 1,685 1,685 1,678 1,678 400
2021/06/18 1,739 1,739 1,725 1,725 200
2021/06/17 1,738 1,738 1,738 1,738 100
2021/06/16 1,735 1,735 1,735 1,735 500
2021/06/15 1,737 1,737 1,735 1,735 700
2021/06/14 1,739 1,739 1,737 1,737 200
2021/06/11 1,738 1,738 1,718 1,718 700
2021/06/10 1,738 1,738 1,738 1,738 100
2021/06/08 1,736 1,738 1,736 1,738 200
2021/06/07 1,730 1,730 1,730 1,730 100
2021/06/04 1,732 1,733 1,725 1,725 300
2021/06/03 1,719 1,719 1,719 1,719 200
2021/06/02 1,719 1,719 1,719 1,719 200
2021/05/31 1,702 1,702 1,702 1,702 500
2021/05/28 1,710 1,710 1,700 1,700 900
2021/05/26 1,701 1,701 1,701 1,701 800
2021/05/25 1,723 1,723 1,715 1,715 1,300
2021/05/24 1,707 1,714 1,701 1,714 1,200
2021/05/21 1,721 1,721 1,702 1,702 1,100
2021/05/18 1,713 1,713 1,713 1,713 100
2021/05/14 1,714 1,714 1,714 1,714 100
2021/05/13 1,710 1,710 1,710 1,710 500
2021/05/11 1,740 1,740 1,740 1,740 100
2021/05/10 1,750 1,762 1,746 1,759 900
2021/05/07 1,710 1,710 1,710 1,710 100
2021/04/30 1,710 1,710 1,704 1,710 600
2021/04/28 1,717 1,717 1,705 1,705 700
2021/04/26 1,758 1,758 1,718 1,718 1,100
2021/04/23 1,703 1,718 1,703 1,718 400
2021/04/22 1,707 1,713 1,707 1,708 1,000
2021/04/21 1,714 1,717 1,707 1,707 600
2021/04/20 1,754 1,754 1,738 1,738 400
2021/04/19 1,711 1,765 1,711 1,716 900
2021/04/16 1,708 1,708 1,706 1,706 600
2021/04/14 1,758 1,758 1,736 1,736 200
2021/04/13 1,785 1,785 1,760 1,760 200
2021/04/12 1,719 1,729 1,710 1,710 1,900
2021/04/09 1,763 1,770 1,744 1,770 1,000
2021/04/08 1,758 1,758 1,744 1,747 500
2021/04/07 1,734 1,756 1,734 1,756 300
2021/04/06 1,750 1,755 1,750 1,755 500
2021/04/05 1,759 1,759 1,731 1,755 900
2021/04/02 1,755 1,755 1,755 1,755 400
2021/04/01 1,718 1,721 1,718 1,719 600
2021/03/30 1,716 1,716 1,716 1,716 500
2021/03/29 1,736 1,736 1,736 1,736 200
2021/03/26 1,722 1,766 1,722 1,766 800
2021/03/25 1,760 1,762 1,760 1,762 1,000
2021/03/24 1,753 1,753 1,700 1,749 1,500
2021/03/23 1,754 1,754 1,721 1,721 1,400
2021/03/22 1,752 1,752 1,752 1,752 400
2021/03/19 1,752 1,752 1,751 1,751 1,300
2021/03/18 1,747 1,798 1,747 1,798 300
2021/03/12 1,727 1,727 1,726 1,726 200
2021/03/10 1,751 1,751 1,742 1,742 700
2021/03/09 1,801 1,801 1,751 1,777 1,000
2021/03/08 1,735 1,748 1,701 1,721 2,200
2021/03/05 1,710 1,730 1,710 1,730 200
2021/03/04 1,720 1,735 1,708 1,710 600
2021/03/03 1,716 1,733 1,706 1,733 1,200
2021/03/02 1,737 1,737 1,722 1,722 2,800
2021/03/01 1,775 1,775 1,730 1,755 3,100
2021/02/26 1,813 1,815 1,710 1,760 5,100
2021/02/25 1,848 1,875 1,800 1,838 4,900
2021/02/24 1,946 1,946 1,896 1,913 6,400
2021/02/22 1,873 1,890 1,873 1,884 1,800
2021/02/19 1,873 1,880 1,872 1,873 1,200
2021/02/18 1,857 1,888 1,857 1,865 1,000
2021/02/17 1,866 1,868 1,866 1,868 1,100
2021/02/16 1,866 1,887 1,852 1,854 4,300
2021/02/15 1,876 1,876 1,864 1,865 3,000
2021/02/12 1,876 1,876 1,863 1,863 600
2021/02/10 1,871 1,871 1,870 1,870 1,100
2021/02/09 1,866 1,875 1,866 1,871 600
2021/02/08 1,883 1,883 1,863 1,871 1,800
2021/02/05 1,884 1,884 1,872 1,883 1,800
2021/02/04 1,878 1,885 1,878 1,885 1,900
2021/02/03 1,881 1,881 1,852 1,880 1,400
2021/02/02 1,881 1,881 1,853 1,881 1,200
2021/02/01 1,881 1,881 1,881 1,881 100
2021/01/29 1,844 1,874 1,844 1,855 600
2021/01/28 1,837 1,879 1,837 1,846 1,500
2021/01/27 1,826 1,869 1,826 1,869 400
2021/01/26 1,878 1,878 1,835 1,856 1,700
2021/01/25 1,877 1,880 1,851 1,879 3,500
2021/01/22 1,850 1,865 1,850 1,855 2,600
2021/01/21 1,853 1,858 1,844 1,858 1,400
2021/01/20 1,824 1,847 1,822 1,822 700
2021/01/19 1,842 1,878 1,812 1,821 4,500
2021/01/18 1,836 1,840 1,795 1,835 3,600
2021/01/15 1,814 1,846 1,814 1,816 1,200
2021/01/14 1,835 1,850 1,812 1,814 7,700
2021/01/13 1,931 1,931 1,867 1,875 7,600
2021/01/12 1,850 1,970 1,850 1,937 30,000
2021/01/08 1,620 1,650 1,619 1,650 2,700
2021/01/07 1,629 1,629 1,605 1,617 1,800
2021/01/06 1,622 1,624 1,600 1,600 600
2021/01/05 1,618 1,618 1,590 1,590 400
2021/01/04 1,650 1,650 1,600 1,618 1,800

このページの先頭へ