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
2020/12/30 1,390 1,391 1,368 1,380 445,000
2020/12/29 1,381 1,405 1,378 1,405 291,300
2020/12/28 1,387 1,393 1,370 1,378 214,100
2020/12/25 1,374 1,389 1,371 1,389 356,000
2020/12/24 1,356 1,373 1,350 1,364 307,200
2020/12/23 1,350 1,361 1,335 1,339 225,300
2020/12/22 1,370 1,379 1,360 1,361 252,000
2020/12/21 1,389 1,393 1,360 1,378 351,900
2020/12/18 1,368 1,395 1,364 1,395 379,900
2020/12/17 1,390 1,396 1,372 1,374 364,900
2020/12/16 1,377 1,395 1,372 1,383 387,100
2020/12/15 1,359 1,377 1,353 1,368 356,700
2020/12/14 1,347 1,363 1,342 1,351 322,900
2020/12/11 1,339 1,349 1,327 1,338 290,700
2020/12/10 1,358 1,366 1,340 1,340 394,200
2020/12/09 1,350 1,361 1,343 1,348 249,300
2020/12/08 1,335 1,358 1,328 1,350 254,800
2020/12/07 1,368 1,372 1,340 1,343 225,900
2020/12/04 1,330 1,362 1,324 1,360 485,700
2020/12/03 1,331 1,349 1,315 1,345 481,500
2020/12/02 1,335 1,342 1,310 1,332 657,400
2020/12/01 1,289 1,335 1,276 1,333 862,600
2020/11/30 1,326 1,333 1,293 1,305 1,007,300
2020/11/27 1,307 1,320 1,288 1,320 945,900
2020/11/26 1,330 1,333 1,310 1,321 638,200
2020/11/25 1,395 1,395 1,349 1,353 527,800
2020/11/24 1,398 1,404 1,381 1,381 379,800
2020/11/20 1,362 1,367 1,347 1,367 228,700
2020/11/19 1,365 1,377 1,353 1,369 345,700
2020/11/18 1,354 1,370 1,339 1,365 378,900
2020/11/17 1,376 1,380 1,346 1,353 297,000
2020/11/16 1,359 1,379 1,355 1,365 396,100
2020/11/13 1,361 1,364 1,330 1,341 671,200
2020/11/12 1,397 1,403 1,371 1,377 682,200
2020/11/11 1,470 1,477 1,413 1,423 661,700
2020/11/10 1,507 1,510 1,416 1,434 833,700
2020/11/09 1,419 1,470 1,398 1,455 668,400
2020/11/06 1,388 1,414 1,380 1,406 418,200
2020/11/05 1,384 1,398 1,369 1,391 464,800
2020/11/04 1,433 1,434 1,393 1,398 343,400
2020/11/02 1,391 1,417 1,391 1,399 322,500
2020/10/30 1,430 1,443 1,377 1,385 735,800
2020/10/29 1,450 1,450 1,414 1,431 405,600
2020/10/28 1,479 1,480 1,454 1,466 266,200
2020/10/27 1,501 1,506 1,479 1,505 269,300
2020/10/26 1,489 1,512 1,485 1,508 262,000
2020/10/23 1,498 1,501 1,483 1,490 208,600
2020/10/22 1,481 1,489 1,475 1,482 265,900
2020/10/21 1,482 1,499 1,476 1,491 257,500
2020/10/20 1,471 1,486 1,467 1,480 286,100
2020/10/19 1,461 1,479 1,460 1,473 193,400
2020/10/16 1,465 1,466 1,432 1,446 333,500
2020/10/15 1,483 1,490 1,470 1,472 153,400
2020/10/14 1,497 1,497 1,470 1,487 298,100
2020/10/13 1,511 1,513 1,487 1,508 214,000
2020/10/12 1,509 1,511 1,485 1,507 262,900
2020/10/09 1,531 1,539 1,502 1,509 636,500
2020/10/08 1,508 1,522 1,497 1,516 415,100
2020/10/07 1,483 1,499 1,473 1,492 309,700
2020/10/06 1,486 1,492 1,477 1,488 253,600
2020/10/05 1,474 1,487 1,471 1,486 391,900
2020/10/02 1,500 1,504 1,463 1,472 1,047,500
2020/09/30 1,496 1,500 1,447 1,447 909,600
2020/09/29 1,530 1,530 1,468 1,499 1,171,900
2020/09/28 1,593 1,600 1,536 1,555 1,559,800
2020/09/25 1,677 1,687 1,661 1,673 425,400
2020/09/24 1,675 1,683 1,658 1,660 410,800
2020/09/23 1,631 1,665 1,620 1,662 449,200
2020/09/18 1,647 1,658 1,638 1,646 470,800
2020/09/17 1,630 1,648 1,622 1,641 401,000
2020/09/16 1,625 1,642 1,610 1,613 509,100
2020/09/15 1,605 1,609 1,586 1,607 180,900
2020/09/14 1,600 1,624 1,594 1,617 304,600
2020/09/11 1,598 1,612 1,572 1,597 632,600
2020/09/10 1,560 1,577 1,550 1,576 325,700
2020/09/09 1,504 1,550 1,500 1,550 384,800
2020/09/08 1,550 1,555 1,525 1,533 368,000
2020/09/07 1,544 1,565 1,535 1,538 525,200
2020/09/04 1,500 1,534 1,485 1,526 390,000
2020/09/03 1,540 1,555 1,527 1,528 430,600
2020/09/02 1,534 1,536 1,501 1,511 357,000
2020/09/01 1,528 1,555 1,505 1,512 504,200
2020/08/31 1,544 1,551 1,524 1,528 424,600
2020/08/28 1,532 1,556 1,507 1,525 624,700
2020/08/27 1,557 1,559 1,534 1,542 410,900
2020/08/26 1,530 1,574 1,522 1,561 1,133,500
2020/08/25 1,481 1,505 1,481 1,494 466,000
2020/08/24 1,446 1,458 1,437 1,457 357,100
2020/08/21 1,499 1,504 1,461 1,464 369,300
2020/08/20 1,495 1,495 1,470 1,478 372,100
2020/08/19 1,520 1,524 1,501 1,519 242,400
2020/08/18 1,525 1,536 1,513 1,534 529,300
2020/08/17 1,530 1,541 1,509 1,510 308,800
2020/08/14 1,555 1,557 1,525 1,536 396,300
2020/08/13 1,574 1,582 1,549 1,558 411,800
2020/08/12 1,556 1,585 1,553 1,568 346,500
2020/08/11 1,559 1,577 1,541 1,552 486,200
2020/08/07 1,617 1,619 1,492 1,519 837,100
2020/08/06 1,540 1,610 1,486 1,592 1,174,400
2020/08/05 1,532 1,541 1,503 1,541 309,000
2020/08/04 1,499 1,545 1,492 1,539 480,600
2020/08/03 1,458 1,493 1,455 1,490 292,500
2020/07/31 1,483 1,486 1,454 1,458 342,500
2020/07/30 1,498 1,507 1,487 1,502 239,600
2020/07/29 1,513 1,513 1,498 1,503 260,500
2020/07/28 1,517 1,530 1,510 1,517 212,300
2020/07/27 1,524 1,531 1,503 1,531 382,400
2020/07/22 1,538 1,567 1,537 1,560 488,400
2020/07/21 1,516 1,531 1,494 1,527 427,400
2020/07/20 1,548 1,551 1,515 1,529 419,400
2020/07/17 1,572 1,581 1,532 1,542 463,300
2020/07/16 1,552 1,568 1,541 1,559 685,600
2020/07/15 1,538 1,563 1,534 1,548 837,700
2020/07/14 1,493 1,531 1,492 1,514 635,900
2020/07/13 1,460 1,502 1,452 1,487 473,600
2020/07/10 1,466 1,466 1,428 1,433 321,500
2020/07/09 1,462 1,467 1,441 1,463 321,200
2020/07/08 1,467 1,485 1,462 1,471 240,100
2020/07/07 1,503 1,507 1,476 1,484 217,400
2020/07/06 1,476 1,507 1,475 1,502 302,300
2020/07/03 1,489 1,489 1,452 1,472 260,100
2020/07/02 1,455 1,482 1,449 1,465 471,400
2020/07/01 1,483 1,494 1,455 1,459 338,600
2020/06/30 1,495 1,519 1,483 1,500 434,700
2020/06/29 1,478 1,493 1,468 1,480 399,200
2020/06/26 1,480 1,502 1,471 1,479 357,100
2020/06/25 1,510 1,510 1,457 1,470 441,500
2020/06/24 1,520 1,522 1,496 1,503 273,900
2020/06/23 1,520 1,523 1,486 1,504 362,700
2020/06/22 1,500 1,512 1,487 1,505 440,500
2020/06/19 1,505 1,506 1,472 1,484 501,600
2020/06/18 1,464 1,505 1,464 1,503 487,700
2020/06/17 1,513 1,516 1,463 1,468 610,600
2020/06/16 1,490 1,532 1,481 1,526 816,500
2020/06/15 1,515 1,525 1,432 1,437 511,700
2020/06/12 1,465 1,537 1,434 1,529 1,065,700
2020/06/11 1,513 1,514 1,481 1,492 778,800
2020/06/10 1,509 1,552 1,508 1,542 1,080,500
2020/06/09 1,510 1,522 1,486 1,509 651,300
2020/06/08 1,520 1,520 1,475 1,498 518,200
2020/06/05 1,478 1,497 1,464 1,497 637,200
2020/06/04 1,515 1,515 1,454 1,468 720,400
2020/06/03 1,527 1,533 1,480 1,491 661,100
2020/06/02 1,511 1,521 1,496 1,513 576,800
2020/06/01 1,508 1,525 1,494 1,506 528,200
2020/05/29 1,519 1,528 1,505 1,509 609,400
2020/05/28 1,540 1,553 1,496 1,519 805,500
2020/05/27 1,494 1,533 1,483 1,529 659,200
2020/05/26 1,500 1,502 1,479 1,492 784,500
2020/05/25 1,490 1,504 1,463 1,480 369,100
2020/05/22 1,466 1,468 1,446 1,458 351,200
2020/05/21 1,474 1,489 1,465 1,465 368,600
2020/05/20 1,472 1,481 1,460 1,477 485,600
2020/05/19 1,494 1,500 1,461 1,475 669,000
2020/05/18 1,455 1,483 1,420 1,467 727,000
2020/05/15 1,485 1,493 1,459 1,481 713,000
2020/05/14 1,502 1,513 1,468 1,471 1,210,900
2020/05/13 1,500 1,526 1,458 1,489 1,726,500
2020/05/12 1,390 1,472 1,371 1,460 2,022,200
2020/05/11 1,276 1,388 1,265 1,384 1,221,700
2020/05/08 1,257 1,279 1,242 1,264 540,200
2020/05/07 1,241 1,252 1,234 1,244 428,200
2020/05/01 1,270 1,274 1,240 1,244 567,300
2020/04/30 1,260 1,282 1,258 1,268 569,400
2020/04/28 1,240 1,247 1,224 1,245 441,200
2020/04/27 1,223 1,235 1,206 1,231 436,900
2020/04/24 1,224 1,228 1,202 1,209 493,000
2020/04/23 1,187 1,225 1,187 1,221 791,600
2020/04/22 1,171 1,190 1,161 1,180 544,500
2020/04/21 1,177 1,197 1,165 1,193 590,300
2020/04/20 1,203 1,207 1,185 1,193 482,500
2020/04/17 1,193 1,203 1,181 1,198 878,400
2020/04/16 1,133 1,186 1,133 1,183 676,100
2020/04/15 1,188 1,188 1,131 1,152 1,127,900
2020/04/14 1,203 1,225 1,183 1,188 2,188,800
2020/04/13 1,158 1,246 1,153 1,169 2,518,800
2020/04/10 1,133 1,158 1,111 1,154 518,600
2020/04/09 1,116 1,124 1,091 1,116 607,200
2020/04/08 1,125 1,134 1,082 1,120 674,600
2020/04/07 1,155 1,158 1,086 1,125 697,500
2020/04/06 1,084 1,121 1,054 1,106 692,400
2020/04/03 1,068 1,103 1,056 1,074 666,200
2020/04/02 1,056 1,074 1,033 1,062 849,500
2020/04/01 1,140 1,162 1,086 1,102 735,900
2020/03/31 1,140 1,168 1,129 1,143 811,600
2020/03/30 1,099 1,142 1,079 1,140 899,000
2020/03/27 1,158 1,175 1,110 1,169 870,900
2020/03/26 1,144 1,171 1,109 1,137 734,700
2020/03/25 1,189 1,190 1,127 1,174 994,600
2020/03/24 1,000 1,070 970 1,070 1,152,200
2020/03/23 960 972 903 954 1,689,600
2020/03/19 1,013 1,019 943 955 1,340,600
2020/03/18 1,061 1,079 1,001 1,005 1,093,500
2020/03/17 1,028 1,075 1,002 1,058 988,700
2020/03/16 1,086 1,100 1,033 1,041 820,300
2020/03/13 1,063 1,109 1,045 1,068 1,031,700
2020/03/12 1,188 1,199 1,136 1,145 781,800
2020/03/11 1,219 1,250 1,209 1,210 508,300
2020/03/10 1,170 1,230 1,133 1,223 873,400
2020/03/09 1,243 1,243 1,187 1,209 888,200
2020/03/06 1,304 1,305 1,259 1,271 888,700
2020/03/05 1,376 1,381 1,337 1,344 788,400
2020/03/04 1,375 1,387 1,347 1,362 1,427,900
2020/03/03 1,380 1,386 1,338 1,338 562,800
2020/03/02 1,334 1,376 1,322 1,357 483,400
2020/02/28 1,352 1,361 1,344 1,357 680,200
2020/02/27 1,405 1,416 1,393 1,403 604,200
2020/02/26 1,432 1,432 1,393 1,421 531,600
2020/02/25 1,449 1,463 1,443 1,451 517,200
2020/02/21 1,500 1,529 1,500 1,510 426,100
2020/02/20 1,486 1,506 1,473 1,500 775,500
2020/02/19 1,494 1,499 1,464 1,470 636,500
2020/02/18 1,516 1,516 1,479 1,490 387,300
2020/02/17 1,534 1,535 1,511 1,523 322,900
2020/02/14 1,532 1,545 1,526 1,545 338,900
2020/02/13 1,549 1,563 1,537 1,550 385,200
2020/02/12 1,609 1,609 1,545 1,555 528,800
2020/02/10 1,597 1,627 1,581 1,595 972,100
2020/02/07 1,544 1,596 1,497 1,580 1,009,900
2020/02/06 1,552 1,559 1,540 1,548 589,800
2020/02/05 1,527 1,538 1,515 1,529 258,700
2020/02/04 1,484 1,516 1,479 1,513 390,100
2020/02/03 1,472 1,495 1,463 1,488 379,400
2020/01/31 1,505 1,532 1,505 1,516 338,200
2020/01/30 1,516 1,521 1,493 1,502 318,000
2020/01/29 1,517 1,525 1,506 1,520 303,500
2020/01/28 1,496 1,512 1,483 1,503 433,000
2020/01/27 1,530 1,531 1,513 1,519 314,600
2020/01/24 1,569 1,570 1,550 1,557 252,900
2020/01/23 1,565 1,568 1,554 1,558 374,000
2020/01/22 1,564 1,581 1,557 1,578 264,700
2020/01/21 1,600 1,602 1,574 1,577 299,500
2020/01/20 1,608 1,612 1,594 1,601 466,700
2020/01/17 1,591 1,609 1,582 1,595 413,900
2020/01/16 1,571 1,578 1,561 1,571 483,900
2020/01/15 1,575 1,583 1,563 1,571 756,500
2020/01/14 1,602 1,602 1,575 1,578 493,000
2020/01/10 1,617 1,619 1,588 1,595 365,700
2020/01/09 1,617 1,618 1,600 1,608 249,300
2020/01/08 1,612 1,614 1,562 1,582 507,500
2020/01/07 1,625 1,635 1,612 1,635 469,800
2020/01/06 1,639 1,639 1,602 1,609 339,300

このページの先頭へ