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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 1,012 | 1,018 | 1,005 | 1,007 | 608,000 |
2023/06/02 | 988 | 997 | 987 | 997 | 400,700 |
2023/06/01 | 988 | 990 | 980 | 987 | 713,400 |
2023/05/31 | 1,004 | 1,006 | 992 | 994 | 823,200 |
2023/05/30 | 1,012 | 1,015 | 1,006 | 1,011 | 373,500 |
2023/05/29 | 1,019 | 1,024 | 1,015 | 1,015 | 230,800 |
2023/05/26 | 1,020 | 1,023 | 1,012 | 1,012 | 345,800 |
2023/05/25 | 1,024 | 1,028 | 1,022 | 1,026 | 287,600 |
2023/05/24 | 1,031 | 1,032 | 1,025 | 1,028 | 176,500 |
2023/05/23 | 1,045 | 1,045 | 1,024 | 1,026 | 414,400 |
2023/05/22 | 1,035 | 1,048 | 1,035 | 1,045 | 343,500 |
2023/05/19 | 1,032 | 1,044 | 1,031 | 1,040 | 432,100 |
2023/05/18 | 1,026 | 1,038 | 1,018 | 1,031 | 562,900 |
2023/05/17 | 1,020 | 1,028 | 1,016 | 1,022 | 315,300 |
2023/05/16 | 1,020 | 1,028 | 1,013 | 1,023 | 508,300 |
2023/05/15 | 1,030 | 1,035 | 1,017 | 1,022 | 460,300 |
2023/05/12 | 1,042 | 1,057 | 1,019 | 1,020 | 980,300 |
2023/05/11 | 1,051 | 1,062 | 1,038 | 1,045 | 561,600 |
2023/05/10 | 1,058 | 1,064 | 1,052 | 1,052 | 312,600 |
2023/05/09 | 1,063 | 1,063 | 1,048 | 1,051 | 318,100 |
2023/05/08 | 1,051 | 1,069 | 1,050 | 1,064 | 609,100 |
2023/05/02 | 1,050 | 1,052 | 1,038 | 1,041 | 522,200 |
2023/05/01 | 1,033 | 1,046 | 1,030 | 1,045 | 555,500 |
2023/04/28 | 1,022 | 1,024 | 1,017 | 1,023 | 434,600 |
2023/04/27 | 1,013 | 1,015 | 1,007 | 1,014 | 248,100 |
2023/04/26 | 1,010 | 1,013 | 1,004 | 1,013 | 458,000 |
2023/04/25 | 1,024 | 1,028 | 1,014 | 1,016 | 296,300 |
2023/04/24 | 1,018 | 1,022 | 1,015 | 1,018 | 143,300 |
2023/04/21 | 1,017 | 1,023 | 1,014 | 1,017 | 270,700 |
2023/04/20 | 1,013 | 1,020 | 1,013 | 1,019 | 202,800 |
2023/04/19 | 1,018 | 1,022 | 1,013 | 1,019 | 195,200 |
2023/04/18 | 1,023 | 1,024 | 1,017 | 1,022 | 212,000 |
2023/04/17 | 1,022 | 1,026 | 1,015 | 1,020 | 209,800 |
2023/04/14 | 1,026 | 1,031 | 1,016 | 1,022 | 298,200 |
2023/04/13 | 1,020 | 1,022 | 1,013 | 1,018 | 249,600 |
2023/04/12 | 1,023 | 1,029 | 1,020 | 1,020 | 238,500 |
2023/04/11 | 1,027 | 1,029 | 1,019 | 1,020 | 242,700 |
2023/04/10 | 1,020 | 1,023 | 1,011 | 1,018 | 287,000 |
2023/04/07 | 1,010 | 1,019 | 1,010 | 1,013 | 319,600 |
2023/04/06 | 1,014 | 1,017 | 1,004 | 1,009 | 611,600 |
2023/04/05 | 1,029 | 1,034 | 1,020 | 1,021 | 539,400 |
2023/04/04 | 1,052 | 1,052 | 1,041 | 1,042 | 474,600 |
2023/04/03 | 1,025 | 1,046 | 1,022 | 1,044 | 592,600 |
2023/03/31 | 1,021 | 1,050 | 1,020 | 1,039 | 2,953,600 |
2023/03/30 | 1,015 | 1,020 | 1,008 | 1,017 | 851,600 |
2023/03/29 | 1,041 | 1,046 | 1,033 | 1,046 | 634,700 |
2023/03/28 | 1,041 | 1,046 | 1,029 | 1,036 | 476,900 |
2023/03/27 | 1,044 | 1,044 | 1,028 | 1,032 | 346,200 |
2023/03/24 | 1,024 | 1,033 | 1,023 | 1,033 | 343,600 |
2023/03/23 | 1,017 | 1,032 | 1,017 | 1,029 | 293,800 |
2023/03/22 | 1,032 | 1,033 | 1,016 | 1,020 | 373,600 |
2023/03/20 | 1,013 | 1,021 | 1,012 | 1,014 | 291,100 |
2023/03/17 | 1,026 | 1,027 | 1,015 | 1,023 | 422,200 |
2023/03/16 | 1,015 | 1,025 | 1,010 | 1,022 | 498,800 |
2023/03/15 | 1,039 | 1,044 | 1,033 | 1,042 | 344,500 |
2023/03/14 | 1,031 | 1,033 | 1,016 | 1,028 | 527,900 |
2023/03/13 | 1,057 | 1,058 | 1,039 | 1,048 | 629,500 |
2023/03/10 | 1,080 | 1,083 | 1,072 | 1,073 | 492,400 |
2023/03/09 | 1,085 | 1,087 | 1,081 | 1,087 | 422,300 |
2023/03/08 | 1,073 | 1,087 | 1,072 | 1,086 | 407,500 |
2023/03/07 | 1,075 | 1,079 | 1,071 | 1,074 | 415,700 |
2023/03/06 | 1,073 | 1,087 | 1,070 | 1,079 | 714,700 |
2023/03/03 | 1,065 | 1,080 | 1,065 | 1,076 | 465,900 |
2023/03/02 | 1,078 | 1,078 | 1,065 | 1,065 | 348,600 |
2023/03/01 | 1,055 | 1,072 | 1,054 | 1,072 | 541,500 |
2023/02/28 | 1,095 | 1,097 | 1,070 | 1,071 | 702,600 |
2023/02/27 | 1,065 | 1,095 | 1,064 | 1,095 | 688,100 |
2023/02/24 | 1,051 | 1,069 | 1,048 | 1,060 | 561,900 |
2023/02/22 | 1,064 | 1,067 | 1,045 | 1,046 | 709,100 |
2023/02/21 | 1,041 | 1,073 | 1,040 | 1,073 | 709,300 |
2023/02/20 | 1,029 | 1,048 | 1,028 | 1,047 | 552,700 |
2023/02/17 | 1,020 | 1,025 | 1,017 | 1,024 | 334,900 |
2023/02/16 | 1,031 | 1,034 | 1,022 | 1,025 | 432,600 |
2023/02/15 | 1,028 | 1,033 | 1,025 | 1,030 | 311,100 |
2023/02/14 | 1,024 | 1,030 | 1,020 | 1,025 | 332,000 |
2023/02/13 | 1,015 | 1,020 | 1,009 | 1,020 | 298,300 |
2023/02/10 | 1,013 | 1,017 | 1,008 | 1,015 | 390,300 |
2023/02/09 | 1,009 | 1,014 | 1,003 | 1,013 | 620,600 |
2023/02/08 | 1,021 | 1,035 | 1,010 | 1,012 | 571,500 |
2023/02/07 | 1,023 | 1,025 | 1,017 | 1,021 | 204,100 |
2023/02/06 | 1,017 | 1,025 | 1,014 | 1,022 | 273,800 |
2023/02/03 | 1,016 | 1,018 | 1,010 | 1,011 | 310,000 |
2023/02/02 | 1,030 | 1,030 | 1,015 | 1,017 | 359,000 |
2023/02/01 | 1,035 | 1,036 | 1,026 | 1,030 | 244,600 |
2023/01/31 | 1,027 | 1,037 | 1,023 | 1,030 | 495,500 |
2023/01/30 | 1,028 | 1,031 | 1,023 | 1,025 | 306,700 |
2023/01/27 | 1,020 | 1,026 | 1,019 | 1,026 | 251,400 |
2023/01/26 | 1,014 | 1,018 | 1,012 | 1,018 | 146,800 |
2023/01/25 | 1,016 | 1,017 | 1,007 | 1,014 | 285,600 |
2023/01/24 | 1,013 | 1,016 | 1,007 | 1,016 | 397,600 |
2023/01/23 | 1,004 | 1,011 | 997 | 1,009 | 440,900 |
2023/01/20 | 990 | 993 | 987 | 993 | 453,200 |
2023/01/19 | 997 | 1,000 | 992 | 992 | 320,900 |
2023/01/18 | 994 | 1,008 | 991 | 1,001 | 401,400 |
2023/01/17 | 983 | 997 | 982 | 994 | 265,300 |
2023/01/16 | 985 | 989 | 979 | 980 | 510,000 |
2023/01/13 | 990 | 994 | 986 | 988 | 490,700 |
2023/01/12 | 999 | 1,001 | 994 | 994 | 261,100 |
2023/01/11 | 991 | 998 | 989 | 996 | 254,700 |
2023/01/10 | 995 | 999 | 988 | 989 | 306,400 |
2023/01/06 | 994 | 996 | 988 | 990 | 370,100 |
2023/01/05 | 983 | 995 | 980 | 993 | 395,800 |
2023/01/04 | 998 | 998 | 987 | 987 | 397,500 |