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
2025/06/13 897 898 884 889 332,400
2025/06/12 904 911 899 901 202,800
2025/06/11 903 908 901 907 217,800
2025/06/10 909 911 904 904 431,700
2025/06/09 903 908 897 902 290,100
2025/06/06 906 912 902 902 209,200
2025/06/05 900 914 897 906 408,200
2025/06/04 897 904 891 900 303,100
2025/06/03 895 895 887 893 222,400
2025/06/02 894 896 889 894 223,700
2025/05/30 897 903 892 900 398,600
2025/05/29 897 900 893 900 172,500
2025/05/28 897 904 894 897 285,600
2025/05/27 885 892 882 890 184,000
2025/05/26 876 888 876 882 285,100
2025/05/23 869 880 869 875 242,300
2025/05/22 870 873 864 869 324,300
2025/05/21 878 882 876 876 205,200
2025/05/20 884 886 870 871 357,300
2025/05/19 880 884 879 881 345,600
2025/05/16 892 894 877 886 289,900
2025/05/15 899 900 887 887 312,600
2025/05/14 911 923 900 905 292,200
2025/05/13 926 934 914 915 339,700
2025/05/12 906 931 900 911 524,500
2025/05/09 897 906 895 901 399,400
2025/05/08 886 891 882 891 236,000
2025/05/07 886 890 883 886 192,000
2025/05/02 883 895 883 891 214,400
2025/05/01 885 890 881 887 199,300
2025/04/30 891 892 881 885 311,500
2025/04/28 888 889 879 883 207,400
2025/04/25 880 888 877 885 245,000
2025/04/24 876 889 876 881 273,600
2025/04/23 868 877 866 875 238,300
2025/04/22 849 862 849 862 221,900
2025/04/21 859 864 852 857 336,600
2025/04/18 857 861 850 860 173,200
2025/04/17 840 847 837 847 215,500
2025/04/16 841 844 834 842 339,800
2025/04/15 857 858 843 844 193,800
2025/04/14 839 857 838 849 331,100
2025/04/11 828 836 816 834 721,300
2025/04/10 861 864 842 851 703,100
2025/04/09 832 834 808 816 709,100
2025/04/08 849 868 846 855 446,900
2025/04/07 835 845 811 829 889,200
2025/04/04 913 913 878 895 940,300
2025/04/03 920 927 916 924 599,600
2025/04/02 956 956 940 941 290,200
2025/04/01 955 961 948 950 356,000
2025/03/31 950 952 940 942 658,800
2025/03/28 963 971 959 961 592,800
2025/03/27 998 1,004 993 1,004 730,800
2025/03/26 999 1,003 993 1,002 338,100
2025/03/25 994 1,000 992 999 383,900
2025/03/24 998 999 991 996 337,600
2025/03/21 1,005 1,005 996 996 502,200
2025/03/19 994 1,004 993 1,001 272,800
2025/03/18 990 999 989 994 246,700
2025/03/17 978 987 978 986 217,500
2025/03/14 976 979 973 977 283,900
2025/03/13 982 985 980 980 270,500
2025/03/12 978 983 977 983 252,200
2025/03/11 984 984 971 978 393,300
2025/03/10 998 998 983 987 254,100
2025/03/07 989 992 981 990 284,700
2025/03/06 981 999 981 996 524,700
2025/03/05 970 979 968 975 232,600
2025/03/04 971 975 965 966 238,800
2025/03/03 971 978 969 975 268,900
2025/02/28 978 982 969 970 341,300
2025/02/27 966 979 966 979 197,400
2025/02/26 967 969 957 966 282,800
2025/02/25 960 966 952 963 363,400
2025/02/21 964 967 955 964 270,300
2025/02/20 975 975 961 964 244,400
2025/02/19 975 982 973 976 211,500
2025/02/18 972 975 966 972 147,500
2025/02/17 979 984 967 967 232,300
2025/02/14 978 978 964 972 279,000
2025/02/13 960 979 954 978 404,200
2025/02/12 985 986 951 958 562,600
2025/02/10 967 978 966 977 224,000
2025/02/07 963 970 960 967 197,300
2025/02/06 961 963 957 962 199,500
2025/02/05 952 962 952 958 183,300
2025/02/04 956 962 950 952 304,600
2025/02/03 977 977 947 947 744,500
2025/01/31 980 982 975 982 164,900
2025/01/30 979 981 974 981 178,100
2025/01/29 986 991 979 979 190,700
2025/01/28 985 991 985 986 189,800
2025/01/27 976 990 976 987 386,000
2025/01/24 967 975 966 968 256,100
2025/01/23 964 966 958 965 143,000
2025/01/22 964 972 963 966 159,300
2025/01/21 966 969 962 962 115,900
2025/01/20 958 966 957 965 232,300
2025/01/17 950 957 947 954 207,100
2025/01/16 952 955 950 952 154,200
2025/01/15 953 957 949 952 214,900
2025/01/14 949 953 941 948 268,600
2025/01/10 957 957 948 948 308,400
2025/01/09 955 958 950 957 275,200
2025/01/08 960 966 955 955 273,200
2025/01/07 966 967 959 959 265,200
2025/01/06 971 971 961 966 237,600

このページの先頭へ