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
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

このページの先頭へ