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

東洋紡(3101)の株価時系列情報

東洋紡(3101)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
2024/03/28 1,140 1,154 1,111 1,111 748,200
2024/03/27 1,170 1,182 1,162 1,177 734,600
2024/03/26 1,145 1,168 1,143 1,164 440,100
2024/03/25 1,159 1,159 1,139 1,144 424,700
2024/03/22 1,155 1,159 1,146 1,155 363,000
2024/03/21 1,148 1,158 1,144 1,153 417,500
2024/03/19 1,140 1,147 1,133 1,142 431,500
2024/03/18 1,143 1,143 1,127 1,132 383,000
2024/03/15 1,132 1,140 1,124 1,134 327,500
2024/03/14 1,115 1,134 1,110 1,133 273,900
2024/03/13 1,122 1,124 1,109 1,117 298,500
2024/03/12 1,107 1,120 1,091 1,119 322,800
2024/03/11 1,128 1,129 1,103 1,112 398,700
2024/03/08 1,134 1,144 1,124 1,137 349,700
2024/03/07 1,137 1,150 1,132 1,139 404,100
2024/03/06 1,101 1,130 1,101 1,130 398,600
2024/03/05 1,117 1,117 1,091 1,107 288,700
2024/03/04 1,114 1,129 1,112 1,118 329,600
2024/03/01 1,114 1,119 1,110 1,111 191,200
2024/02/29 1,130 1,130 1,102 1,111 327,900
2024/02/28 1,123 1,135 1,119 1,129 324,500
2024/02/27 1,095 1,127 1,091 1,123 655,300
2024/02/26 1,105 1,105 1,090 1,095 298,500
2024/02/22 1,097 1,100 1,090 1,100 214,200
2024/02/21 1,096 1,100 1,084 1,093 340,800
2024/02/20 1,079 1,089 1,073 1,087 265,500
2024/02/19 1,072 1,082 1,070 1,081 169,000
2024/02/16 1,055 1,076 1,055 1,070 276,300
2024/02/15 1,066 1,069 1,045 1,047 307,700
2024/02/14 1,084 1,089 1,057 1,057 299,800
2024/02/13 1,083 1,088 1,072 1,087 369,400
2024/02/09 1,072 1,087 1,064 1,076 370,500
2024/02/08 1,111 1,111 1,064 1,070 634,600
2024/02/07 1,104 1,118 1,104 1,114 297,800
2024/02/06 1,124 1,124 1,106 1,108 312,500
2024/02/05 1,108 1,120 1,103 1,120 428,300
2024/02/02 1,086 1,099 1,086 1,095 259,700
2024/02/01 1,110 1,110 1,090 1,092 246,100
2024/01/31 1,090 1,110 1,087 1,110 394,400
2024/01/30 1,097 1,097 1,082 1,082 144,900
2024/01/29 1,090 1,099 1,090 1,095 136,600
2024/01/26 1,109 1,109 1,089 1,090 196,900
2024/01/25 1,093 1,110 1,090 1,106 296,500
2024/01/24 1,098 1,099 1,086 1,086 204,600
2024/01/23 1,114 1,122 1,099 1,100 343,400
2024/01/22 1,102 1,112 1,098 1,112 296,100
2024/01/19 1,084 1,094 1,079 1,091 280,300
2024/01/18 1,082 1,090 1,079 1,079 291,300
2024/01/17 1,099 1,117 1,087 1,088 579,000
2024/01/16 1,091 1,097 1,089 1,092 350,200
2024/01/15 1,079 1,091 1,079 1,088 314,800
2024/01/12 1,079 1,082 1,071 1,079 344,500
2024/01/11 1,075 1,084 1,075 1,077 284,600
2024/01/10 1,081 1,082 1,073 1,074 316,700
2024/01/09 1,081 1,086 1,075 1,084 281,200
2024/01/05 1,077 1,079 1,069 1,079 229,700
2024/01/04 1,057 1,071 1,045 1,070 272,100
2023/12/29 1,055 1,061 1,052 1,057 231,900
2023/12/28 1,045 1,056 1,041 1,056 204,200
2023/12/27 1,034 1,048 1,034 1,048 299,000
2023/12/26 1,035 1,039 1,032 1,034 183,100
2023/12/25 1,046 1,049 1,033 1,033 199,100
2023/12/22 1,041 1,047 1,037 1,041 302,100
2023/12/21 1,034 1,041 1,030 1,036 236,300
2023/12/20 1,030 1,042 1,030 1,037 310,000
2023/12/19 1,034 1,034 1,022 1,027 246,200
2023/12/18 1,021 1,027 1,016 1,026 345,900
2023/12/15 1,020 1,028 1,020 1,026 256,200
2023/12/14 1,032 1,037 1,019 1,019 353,700
2023/12/13 1,033 1,037 1,028 1,032 234,300
2023/12/12 1,047 1,049 1,030 1,033 240,700
2023/12/11 1,047 1,052 1,037 1,043 327,800
2023/12/08 1,058 1,058 1,035 1,041 392,500
2023/12/07 1,052 1,058 1,045 1,050 302,500
2023/12/06 1,030 1,055 1,030 1,052 324,100
2023/12/05 1,032 1,042 1,029 1,032 236,700
2023/12/04 1,036 1,037 1,030 1,037 224,600
2023/12/01 1,052 1,059 1,042 1,042 236,000
2023/11/30 1,051 1,056 1,047 1,052 234,200
2023/11/29 1,063 1,068 1,052 1,056 185,600
2023/11/28 1,061 1,068 1,057 1,067 282,500
2023/11/27 1,073 1,074 1,056 1,060 250,900
2023/11/24 1,060 1,067 1,059 1,064 300,600
2023/11/22 1,040 1,054 1,035 1,052 269,100
2023/11/21 1,034 1,044 1,030 1,043 284,200
2023/11/20 1,048 1,054 1,034 1,040 287,900
2023/11/17 1,028 1,050 1,028 1,050 408,900
2023/11/16 1,040 1,042 1,028 1,031 465,600
2023/11/15 1,016 1,043 1,009 1,041 702,000
2023/11/14 1,005 1,008 1,001 1,007 327,300
2023/11/13 1,008 1,010 999 1,004 384,900
2023/11/10 1,011 1,023 999 1,008 688,300
2023/11/09 1,025 1,028 988 1,013 877,000
2023/11/08 1,037 1,043 1,021 1,026 699,700
2023/11/07 1,031 1,040 1,028 1,031 413,200
2023/11/06 1,031 1,038 1,023 1,035 596,200
2023/11/02 1,025 1,029 1,016 1,021 431,800
2023/11/01 1,019 1,026 1,010 1,017 568,300
2023/10/31 1,006 1,010 998 1,009 655,100
2023/10/30 1,012 1,012 997 1,002 1,303,700
2023/10/27 1,013 1,026 1,006 1,026 566,800
2023/10/26 1,016 1,018 1,001 1,002 473,800
2023/10/25 1,015 1,023 1,009 1,016 587,300
2023/10/24 1,002 1,010 990 1,007 716,200
2023/10/23 1,010 1,014 1,001 1,001 458,000
2023/10/20 1,009 1,014 1,004 1,012 265,200
2023/10/19 1,003 1,011 1,001 1,007 363,200
2023/10/18 1,018 1,019 1,008 1,015 301,800
2023/10/17 1,026 1,027 1,005 1,010 326,200
2023/10/16 1,010 1,017 1,002 1,013 373,500
2023/10/13 1,025 1,029 1,011 1,013 308,900
2023/10/12 1,025 1,027 1,016 1,022 494,600
2023/10/11 1,031 1,033 1,019 1,025 273,500
2023/10/10 1,016 1,024 1,010 1,023 712,500
2023/10/06 1,012 1,012 998 1,003 905,200
2023/10/05 1,000 1,018 994 1,017 1,015,300
2023/10/04 1,010 1,015 995 1,002 1,068,100
2023/10/03 1,036 1,036 1,014 1,021 884,800
2023/10/02 1,074 1,078 1,048 1,048 664,400
2023/09/29 1,113 1,115 1,072 1,078 448,400
2023/09/28 1,116 1,124 1,108 1,115 417,300
2023/09/27 1,103 1,118 1,100 1,117 425,800
2023/09/26 1,097 1,108 1,094 1,102 276,600
2023/09/25 1,120 1,120 1,097 1,099 393,300
2023/09/22 1,105 1,113 1,097 1,106 440,100
2023/09/21 1,112 1,116 1,109 1,112 296,100
2023/09/20 1,120 1,124 1,112 1,112 362,500
2023/09/19 1,121 1,124 1,105 1,119 280,000
2023/09/15 1,112 1,128 1,112 1,120 546,000
2023/09/14 1,095 1,110 1,093 1,108 287,900
2023/09/13 1,095 1,098 1,091 1,094 241,500
2023/09/12 1,087 1,100 1,082 1,096 276,100
2023/09/11 1,098 1,099 1,079 1,084 229,100
2023/09/08 1,087 1,101 1,084 1,092 399,600
2023/09/07 1,100 1,107 1,095 1,096 314,800
2023/09/06 1,094 1,109 1,092 1,105 483,700
2023/09/05 1,089 1,099 1,087 1,098 430,400
2023/09/04 1,069 1,083 1,066 1,082 314,000
2023/09/01 1,063 1,075 1,061 1,071 348,900
2023/08/31 1,050 1,063 1,048 1,058 333,600
2023/08/30 1,048 1,056 1,046 1,054 252,600
2023/08/29 1,043 1,055 1,037 1,047 332,500
2023/08/28 1,041 1,044 1,034 1,037 311,900
2023/08/25 1,020 1,032 1,018 1,031 230,500
2023/08/24 1,028 1,028 1,022 1,026 148,600
2023/08/23 1,018 1,030 1,016 1,029 263,500
2023/08/22 1,010 1,020 1,007 1,020 364,100
2023/08/21 1,001 1,013 1,001 1,006 319,000
2023/08/18 1,003 1,005 998 1,000 439,600
2023/08/17 1,006 1,010 993 1,010 591,800
2023/08/16 1,010 1,020 1,003 1,004 296,900
2023/08/15 1,029 1,029 1,013 1,013 239,900
2023/08/14 1,028 1,035 1,023 1,024 461,200
2023/08/10 1,001 1,021 1,001 1,021 499,900
2023/08/09 1,013 1,014 994 1,000 574,600
2023/08/08 1,006 1,011 991 1,006 976,600
2023/08/07 1,046 1,066 989 998 1,768,900
2023/08/04 1,048 1,053 1,044 1,049 193,200
2023/08/03 1,071 1,075 1,051 1,051 386,000
2023/08/02 1,085 1,094 1,079 1,081 277,800
2023/08/01 1,092 1,107 1,087 1,095 580,700
2023/07/31 1,083 1,091 1,079 1,084 853,800
2023/07/28 1,083 1,086 1,058 1,081 723,300
2023/07/27 1,058 1,058 1,045 1,053 327,900
2023/07/26 1,064 1,064 1,052 1,060 271,200
2023/07/25 1,068 1,068 1,056 1,062 361,100
2023/07/24 1,055 1,060 1,051 1,058 255,400
2023/07/21 1,058 1,058 1,047 1,049 332,000
2023/07/20 1,050 1,069 1,047 1,059 385,100
2023/07/19 1,042 1,049 1,035 1,044 291,600
2023/07/18 1,036 1,039 1,030 1,033 322,400
2023/07/14 1,051 1,055 1,035 1,035 331,300
2023/07/13 1,062 1,065 1,052 1,052 276,100
2023/07/12 1,090 1,090 1,067 1,071 551,900
2023/07/11 1,115 1,122 1,082 1,083 774,300
2023/07/10 1,090 1,116 1,090 1,111 866,200
2023/07/07 1,082 1,095 1,073 1,086 669,600
2023/07/06 1,081 1,095 1,075 1,081 591,100
2023/07/05 1,079 1,092 1,077 1,086 585,200
2023/07/04 1,071 1,089 1,067 1,079 809,500
2023/07/03 1,047 1,075 1,046 1,066 950,600
2023/06/30 1,031 1,032 1,019 1,030 310,700
2023/06/29 1,031 1,037 1,028 1,030 325,000
2023/06/28 1,020 1,036 1,019 1,036 493,200
2023/06/27 1,023 1,024 1,011 1,018 238,800
2023/06/26 1,013 1,023 1,011 1,016 319,700
2023/06/23 1,015 1,020 1,006 1,010 341,100
2023/06/22 1,020 1,022 1,013 1,014 261,800
2023/06/21 1,012 1,021 1,011 1,018 327,100
2023/06/20 1,008 1,020 1,007 1,017 270,600
2023/06/19 1,023 1,023 1,007 1,013 287,800
2023/06/16 1,018 1,022 1,010 1,016 1,262,100
2023/06/15 1,022 1,029 1,017 1,022 388,000
2023/06/14 1,013 1,022 1,009 1,021 577,300
2023/06/13 1,005 1,009 1,001 1,004 344,100
2023/06/12 1,005 1,006 1,001 1,005 282,200
2023/06/09 997 1,004 995 1,001 536,800
2023/06/08 1,001 1,006 992 994 569,900
2023/06/07 1,013 1,013 993 993 681,600
2023/06/06 995 1,006 992 1,006 710,900

このページの先頭へ