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
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

このページの先頭へ