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 |
|---|---|---|---|---|---|
| 2026/06/10 | 1,701 | 1,749 | 1,689 | 1,728 | 942,700 |
| 2026/06/09 | 1,761 | 1,776 | 1,662 | 1,710 | 1,087,100 |
| 2026/06/08 | 1,738 | 1,766 | 1,700 | 1,726 | 1,317,700 |
| 2026/06/05 | 1,842 | 1,864 | 1,776 | 1,858 | 1,059,800 |
| 2026/06/04 | 1,849 | 1,905 | 1,812 | 1,880 | 1,135,900 |
| 2026/06/03 | 1,892 | 1,899 | 1,810 | 1,861 | 1,455,000 |
| 2026/06/02 | 1,835 | 1,897 | 1,803 | 1,865 | 2,108,000 |
| 2026/06/01 | 1,844 | 1,945 | 1,781 | 1,915 | 3,012,400 |
| 2026/05/29 | 1,782 | 1,878 | 1,744 | 1,810 | 2,144,200 |
| 2026/05/28 | 1,664 | 1,719 | 1,633 | 1,712 | 705,600 |
| 2026/05/27 | 1,728 | 1,735 | 1,656 | 1,664 | 714,100 |
| 2026/05/26 | 1,711 | 1,731 | 1,677 | 1,714 | 722,700 |
| 2026/05/25 | 1,643 | 1,726 | 1,631 | 1,671 | 1,312,900 |
| 2026/05/22 | 1,603 | 1,614 | 1,581 | 1,588 | 407,300 |
| 2026/05/21 | 1,590 | 1,642 | 1,576 | 1,611 | 665,000 |
| 2026/05/20 | 1,600 | 1,604 | 1,545 | 1,557 | 469,300 |
| 2026/05/19 | 1,600 | 1,624 | 1,576 | 1,611 | 625,200 |
| 2026/05/18 | 1,625 | 1,626 | 1,563 | 1,592 | 791,100 |
| 2026/05/15 | 1,682 | 1,708 | 1,625 | 1,642 | 828,400 |
| 2026/05/14 | 1,706 | 1,718 | 1,668 | 1,698 | 919,600 |
| 2026/05/13 | 1,590 | 1,729 | 1,577 | 1,729 | 2,255,800 |
| 2026/05/12 | 1,524 | 1,545 | 1,398 | 1,517 | 1,686,900 |
| 2026/05/11 | 1,524 | 1,529 | 1,507 | 1,516 | 524,600 |
| 2026/05/08 | 1,480 | 1,517 | 1,460 | 1,514 | 574,500 |
| 2026/05/07 | 1,469 | 1,509 | 1,450 | 1,495 | 684,800 |
| 2026/05/01 | 1,413 | 1,425 | 1,392 | 1,416 | 417,200 |
| 2026/04/30 | 1,392 | 1,432 | 1,390 | 1,425 | 561,700 |
| 2026/04/28 | 1,385 | 1,427 | 1,376 | 1,422 | 528,400 |
| 2026/04/27 | 1,381 | 1,386 | 1,357 | 1,380 | 508,300 |
| 2026/04/24 | 1,413 | 1,426 | 1,387 | 1,387 | 400,600 |
| 2026/04/23 | 1,436 | 1,439 | 1,391 | 1,412 | 397,800 |
| 2026/04/22 | 1,467 | 1,471 | 1,432 | 1,436 | 415,900 |
| 2026/04/21 | 1,500 | 1,506 | 1,468 | 1,468 | 482,100 |
| 2026/04/20 | 1,521 | 1,526 | 1,495 | 1,496 | 448,600 |
| 2026/04/17 | 1,538 | 1,540 | 1,511 | 1,513 | 376,000 |
| 2026/04/16 | 1,521 | 1,544 | 1,518 | 1,541 | 516,600 |
| 2026/04/15 | 1,520 | 1,558 | 1,503 | 1,515 | 673,900 |
| 2026/04/14 | 1,496 | 1,508 | 1,486 | 1,493 | 449,700 |
| 2026/04/13 | 1,460 | 1,484 | 1,451 | 1,466 | 457,900 |
| 2026/04/10 | 1,470 | 1,505 | 1,464 | 1,478 | 737,200 |
| 2026/04/09 | 1,490 | 1,490 | 1,451 | 1,454 | 660,700 |
| 2026/04/08 | 1,460 | 1,481 | 1,448 | 1,481 | 945,200 |
| 2026/04/07 | 1,429 | 1,431 | 1,391 | 1,403 | 504,000 |
| 2026/04/06 | 1,400 | 1,480 | 1,400 | 1,416 | 943,900 |
| 2026/04/03 | 1,377 | 1,404 | 1,370 | 1,404 | 495,400 |
| 2026/03/27 | 1,380 | 1,398 | 1,366 | 1,391 | 560,600 |
| 2026/03/26 | 1,400 | 1,412 | 1,377 | 1,390 | 517,800 |
| 2026/03/25 | 1,398 | 1,405 | 1,388 | 1,395 | 473,200 |
| 2026/03/24 | 1,358 | 1,368 | 1,335 | 1,354 | 480,100 |
| 2026/03/23 | 1,326 | 1,331 | 1,295 | 1,315 | 759,400 |
| 2026/03/19 | 1,408 | 1,417 | 1,377 | 1,384 | 750,500 |
| 2026/03/18 | 1,439 | 1,464 | 1,436 | 1,462 | 351,000 |
| 2026/03/17 | 1,445 | 1,456 | 1,413 | 1,419 | 378,300 |
| 2026/03/16 | 1,431 | 1,453 | 1,403 | 1,424 | 680,200 |
| 2026/03/13 | 1,445 | 1,473 | 1,441 | 1,451 | 673,700 |
| 2026/03/12 | 1,500 | 1,513 | 1,454 | 1,475 | 794,800 |
| 2026/03/11 | 1,537 | 1,571 | 1,529 | 1,529 | 523,100 |
| 2026/03/10 | 1,526 | 1,539 | 1,494 | 1,512 | 776,000 |
| 2026/03/09 | 1,456 | 1,501 | 1,433 | 1,480 | 1,234,300 |
| 2026/03/06 | 1,571 | 1,613 | 1,553 | 1,604 | 567,200 |
| 2026/03/05 | 1,629 | 1,643 | 1,580 | 1,611 | 1,088,100 |
| 2026/03/04 | 1,602 | 1,636 | 1,513 | 1,549 | 2,061,500 |
| 2026/03/03 | 1,788 | 1,826 | 1,710 | 1,713 | 1,659,100 |
| 2026/03/02 | 1,779 | 1,832 | 1,740 | 1,818 | 1,680,500 |
| 2026/02/27 | 1,725 | 1,857 | 1,718 | 1,846 | 2,504,800 |
| 2026/02/26 | 1,657 | 1,740 | 1,650 | 1,705 | 1,897,700 |
| 2026/02/25 | 1,625 | 1,625 | 1,570 | 1,593 | 667,400 |
| 2026/02/24 | 1,600 | 1,636 | 1,572 | 1,628 | 602,100 |
| 2026/02/20 | 1,575 | 1,598 | 1,548 | 1,595 | 541,100 |
| 2026/02/19 | 1,630 | 1,630 | 1,566 | 1,587 | 707,600 |
| 2026/02/18 | 1,590 | 1,631 | 1,582 | 1,625 | 612,100 |
| 2026/02/17 | 1,558 | 1,589 | 1,547 | 1,589 | 439,400 |
| 2026/02/16 | 1,548 | 1,558 | 1,538 | 1,557 | 369,600 |
| 2026/02/13 | 1,565 | 1,568 | 1,533 | 1,541 | 466,900 |
| 2026/02/12 | 1,530 | 1,583 | 1,525 | 1,575 | 757,200 |
| 2026/02/10 | 1,497 | 1,547 | 1,495 | 1,527 | 891,600 |
| 2026/02/09 | 1,503 | 1,575 | 1,472 | 1,497 | 3,386,700 |
| 2026/02/06 | 1,388 | 1,429 | 1,379 | 1,413 | 401,200 |
| 2026/02/05 | 1,425 | 1,430 | 1,399 | 1,399 | 485,600 |
| 2026/02/04 | 1,365 | 1,422 | 1,365 | 1,415 | 675,000 |
| 2026/02/03 | 1,339 | 1,360 | 1,332 | 1,360 | 352,100 |
| 2026/02/02 | 1,337 | 1,357 | 1,318 | 1,319 | 329,800 |
| 2026/01/30 | 1,314 | 1,332 | 1,308 | 1,326 | 364,500 |
| 2026/01/29 | 1,320 | 1,325 | 1,298 | 1,314 | 383,700 |
| 2026/01/28 | 1,321 | 1,329 | 1,317 | 1,320 | 255,000 |
| 2026/01/27 | 1,330 | 1,343 | 1,319 | 1,343 | 239,700 |
| 2026/01/26 | 1,334 | 1,361 | 1,327 | 1,338 | 362,200 |
| 2026/01/23 | 1,344 | 1,353 | 1,325 | 1,353 | 336,600 |
| 2026/01/22 | 1,329 | 1,341 | 1,324 | 1,338 | 297,900 |
| 2026/01/21 | 1,300 | 1,313 | 1,294 | 1,313 | 344,100 |
| 2026/01/20 | 1,331 | 1,333 | 1,312 | 1,320 | 328,000 |
| 2026/01/19 | 1,346 | 1,350 | 1,321 | 1,341 | 241,100 |
| 2026/01/16 | 1,340 | 1,355 | 1,326 | 1,353 | 416,300 |
| 2026/01/15 | 1,328 | 1,340 | 1,316 | 1,339 | 387,800 |
| 2026/01/14 | 1,299 | 1,329 | 1,298 | 1,328 | 448,200 |
| 2026/01/13 | 1,295 | 1,297 | 1,278 | 1,293 | 299,700 |
| 2026/01/09 | 1,283 | 1,295 | 1,273 | 1,275 | 273,900 |
| 2026/01/08 | 1,287 | 1,296 | 1,276 | 1,280 | 245,900 |
| 2026/01/07 | 1,270 | 1,295 | 1,261 | 1,293 | 392,200 |
| 2026/01/06 | 1,260 | 1,271 | 1,249 | 1,271 | 322,900 |
| 2026/01/05 | 1,265 | 1,272 | 1,255 | 1,261 | 298,400 |
| 2025/12/30 | 1,256 | 1,272 | 1,253 | 1,260 | 211,500 |
| 2025/12/29 | 1,258 | 1,267 | 1,254 | 1,263 | 245,700 |
| 2025/12/26 | 1,260 | 1,267 | 1,241 | 1,246 | 238,200 |
| 2025/12/25 | 1,259 | 1,259 | 1,244 | 1,254 | 184,000 |
| 2025/12/24 | 1,259 | 1,264 | 1,243 | 1,247 | 261,700 |
| 2025/12/23 | 1,242 | 1,257 | 1,235 | 1,255 | 346,100 |
| 2025/12/22 | 1,228 | 1,241 | 1,223 | 1,239 | 401,500 |
| 2025/12/19 | 1,212 | 1,224 | 1,210 | 1,217 | 315,600 |
| 2025/12/18 | 1,210 | 1,213 | 1,197 | 1,213 | 163,100 |
| 2025/12/17 | 1,206 | 1,209 | 1,193 | 1,203 | 204,100 |
| 2025/12/16 | 1,228 | 1,228 | 1,201 | 1,201 | 301,600 |
| 2025/12/15 | 1,210 | 1,224 | 1,206 | 1,223 | 234,600 |
| 2025/12/12 | 1,205 | 1,215 | 1,197 | 1,209 | 277,400 |
| 2025/12/11 | 1,240 | 1,243 | 1,193 | 1,195 | 294,600 |
| 2025/12/10 | 1,225 | 1,225 | 1,212 | 1,213 | 356,500 |
| 2025/12/09 | 1,216 | 1,223 | 1,211 | 1,217 | 230,900 |
| 2025/12/08 | 1,201 | 1,215 | 1,201 | 1,213 | 322,400 |
| 2025/12/05 | 1,214 | 1,217 | 1,193 | 1,200 | 304,200 |
| 2025/12/04 | 1,213 | 1,228 | 1,210 | 1,225 | 298,600 |
| 2025/12/03 | 1,214 | 1,220 | 1,207 | 1,218 | 357,900 |
| 2025/12/02 | 1,205 | 1,217 | 1,199 | 1,210 | 271,700 |
| 2025/12/01 | 1,220 | 1,221 | 1,196 | 1,196 | 348,200 |
| 2025/11/28 | 1,190 | 1,213 | 1,188 | 1,207 | 430,300 |
| 2025/11/27 | 1,192 | 1,199 | 1,187 | 1,190 | 294,800 |
| 2025/11/26 | 1,188 | 1,199 | 1,183 | 1,194 | 310,200 |
| 2025/11/25 | 1,191 | 1,204 | 1,182 | 1,183 | 372,700 |
| 2025/11/21 | 1,155 | 1,184 | 1,155 | 1,180 | 438,900 |
| 2025/11/20 | 1,165 | 1,180 | 1,161 | 1,165 | 329,400 |
| 2025/11/19 | 1,178 | 1,183 | 1,146 | 1,149 | 423,900 |
| 2025/11/18 | 1,203 | 1,205 | 1,180 | 1,180 | 387,600 |
| 2025/11/17 | 1,232 | 1,234 | 1,207 | 1,207 | 386,900 |
| 2025/11/14 | 1,219 | 1,241 | 1,217 | 1,237 | 596,200 |
| 2025/11/13 | 1,221 | 1,232 | 1,210 | 1,222 | 530,200 |
| 2025/11/12 | 1,215 | 1,230 | 1,209 | 1,225 | 589,200 |
| 2025/11/11 | 1,250 | 1,253 | 1,202 | 1,212 | 833,000 |
| 2025/11/10 | 1,152 | 1,240 | 1,137 | 1,223 | 2,511,400 |
| 2025/11/07 | 1,134 | 1,143 | 1,123 | 1,134 | 376,700 |
| 2025/11/06 | 1,128 | 1,146 | 1,126 | 1,142 | 371,300 |
| 2025/11/05 | 1,142 | 1,145 | 1,114 | 1,131 | 297,400 |
| 2025/11/04 | 1,138 | 1,158 | 1,135 | 1,142 | 220,600 |
| 2025/10/31 | 1,156 | 1,156 | 1,135 | 1,145 | 236,500 |
| 2025/10/30 | 1,137 | 1,154 | 1,135 | 1,148 | 274,400 |
| 2025/10/29 | 1,150 | 1,152 | 1,135 | 1,135 | 318,500 |
| 2025/10/28 | 1,176 | 1,176 | 1,141 | 1,149 | 359,400 |
| 2025/10/27 | 1,176 | 1,188 | 1,174 | 1,188 | 442,400 |
| 2025/10/24 | 1,171 | 1,176 | 1,161 | 1,169 | 320,700 |
| 2025/10/23 | 1,137 | 1,163 | 1,133 | 1,163 | 381,100 |
| 2025/10/22 | 1,128 | 1,137 | 1,121 | 1,135 | 368,100 |
| 2025/10/21 | 1,130 | 1,133 | 1,121 | 1,124 | 200,000 |
| 2025/10/20 | 1,142 | 1,142 | 1,125 | 1,131 | 194,100 |
| 2025/10/17 | 1,114 | 1,123 | 1,112 | 1,122 | 190,000 |
| 2025/10/16 | 1,118 | 1,122 | 1,113 | 1,121 | 164,700 |
| 2025/10/15 | 1,110 | 1,114 | 1,106 | 1,111 | 196,200 |
| 2025/10/14 | 1,088 | 1,111 | 1,086 | 1,100 | 407,400 |
| 2025/10/10 | 1,130 | 1,130 | 1,102 | 1,105 | 313,100 |
| 2025/10/09 | 1,125 | 1,141 | 1,123 | 1,141 | 194,400 |
| 2025/10/08 | 1,145 | 1,147 | 1,125 | 1,128 | 199,800 |
| 2025/10/07 | 1,138 | 1,148 | 1,136 | 1,142 | 320,900 |
| 2025/10/06 | 1,150 | 1,152 | 1,129 | 1,136 | 253,400 |
| 2025/10/03 | 1,115 | 1,126 | 1,115 | 1,125 | 182,600 |
| 2025/10/02 | 1,092 | 1,112 | 1,089 | 1,112 | 288,400 |
| 2025/10/01 | 1,124 | 1,124 | 1,094 | 1,098 | 380,900 |
| 2025/09/30 | 1,149 | 1,153 | 1,128 | 1,137 | 525,600 |
| 2025/09/29 | 1,156 | 1,160 | 1,150 | 1,152 | 288,600 |
| 2025/09/26 | 1,150 | 1,164 | 1,144 | 1,164 | 359,300 |
| 2025/09/25 | 1,151 | 1,156 | 1,147 | 1,154 | 261,800 |
| 2025/09/24 | 1,140 | 1,150 | 1,140 | 1,148 | 482,400 |
| 2025/09/22 | 1,112 | 1,132 | 1,109 | 1,122 | 251,900 |
| 2025/09/19 | 1,130 | 1,135 | 1,115 | 1,119 | 568,000 |
| 2025/09/18 | 1,142 | 1,142 | 1,125 | 1,128 | 348,600 |
| 2025/09/17 | 1,159 | 1,159 | 1,135 | 1,140 | 397,800 |
| 2025/09/16 | 1,156 | 1,164 | 1,154 | 1,164 | 301,100 |
| 2025/09/12 | 1,173 | 1,175 | 1,160 | 1,163 | 335,900 |
| 2025/09/11 | 1,166 | 1,173 | 1,159 | 1,163 | 284,700 |
| 2025/09/10 | 1,168 | 1,169 | 1,157 | 1,164 | 476,400 |
| 2025/09/09 | 1,170 | 1,181 | 1,167 | 1,179 | 771,800 |
| 2025/09/08 | 1,154 | 1,160 | 1,145 | 1,157 | 426,200 |
| 2025/09/05 | 1,131 | 1,153 | 1,128 | 1,147 | 587,200 |
| 2025/09/04 | 1,118 | 1,128 | 1,113 | 1,125 | 478,600 |
| 2025/09/03 | 1,100 | 1,114 | 1,099 | 1,113 | 481,100 |
| 2025/09/02 | 1,105 | 1,112 | 1,098 | 1,104 | 369,100 |
| 2025/09/01 | 1,090 | 1,110 | 1,090 | 1,106 | 471,400 |
| 2025/08/29 | 1,098 | 1,099 | 1,085 | 1,088 | 423,000 |
| 2025/08/28 | 1,088 | 1,089 | 1,075 | 1,078 | 206,500 |
| 2025/08/27 | 1,080 | 1,092 | 1,072 | 1,086 | 281,800 |
| 2025/08/26 | 1,083 | 1,085 | 1,072 | 1,082 | 344,000 |
| 2025/08/25 | 1,083 | 1,087 | 1,076 | 1,080 | 339,900 |
| 2025/08/22 | 1,066 | 1,073 | 1,058 | 1,073 | 291,000 |
| 2025/08/21 | 1,048 | 1,068 | 1,043 | 1,066 | 479,500 |
| 2025/08/20 | 1,052 | 1,056 | 1,043 | 1,043 | 333,800 |
| 2025/08/19 | 1,047 | 1,058 | 1,047 | 1,056 | 530,400 |
| 2025/08/18 | 1,041 | 1,048 | 1,038 | 1,045 | 308,300 |
| 2025/08/15 | 1,044 | 1,049 | 1,036 | 1,041 | 433,600 |
| 2025/08/14 | 1,049 | 1,054 | 1,039 | 1,043 | 636,100 |
| 2025/08/13 | 1,045 | 1,049 | 1,038 | 1,038 | 647,300 |
| 2025/08/12 | 1,028 | 1,034 | 1,020 | 1,033 | 501,200 |
| 2025/08/08 | 1,037 | 1,039 | 1,021 | 1,026 | 586,000 |
| 2025/08/07 | 1,019 | 1,048 | 1,005 | 1,037 | 1,220,000 |
| 2025/08/06 | 1,017 | 1,020 | 1,010 | 1,017 | 330,000 |