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

トヨタ紡織(3116)の株価時系列情報

トヨタ紡織(3116)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
2026/06/10 2,208 2,208 2,162 2,183 454,300
2026/06/09 2,222 2,244 2,209 2,216 585,700
2026/06/08 2,187 2,228 2,170 2,195 628,700
2026/06/05 2,232 2,242 2,215 2,236 543,400
2026/06/04 2,222 2,259 2,214 2,237 599,700
2026/06/03 2,190 2,232 2,180 2,227 974,600
2026/06/02 2,161 2,189 2,131 2,187 866,300
2026/06/01 2,270 2,270 2,186 2,209 1,221,900
2026/05/29 2,284 2,309 2,274 2,289 811,500
2026/05/28 2,267 2,292 2,250 2,284 640,300
2026/05/27 2,222 2,266 2,221 2,264 504,100
2026/05/26 2,259 2,261 2,227 2,228 406,600
2026/05/25 2,266 2,293 2,242 2,259 442,700
2026/05/22 2,278 2,285 2,241 2,247 457,900
2026/05/21 2,262 2,271 2,244 2,245 423,000
2026/05/20 2,279 2,280 2,206 2,224 670,600
2026/05/19 2,259 2,279 2,242 2,279 831,200
2026/05/18 2,262 2,269 2,224 2,244 813,600
2026/05/15 2,296 2,301 2,257 2,286 763,100
2026/05/14 2,288 2,315 2,283 2,293 896,100
2026/05/13 2,288 2,319 2,265 2,318 990,300
2026/05/12 2,300 2,319 2,260 2,276 728,100
2026/05/11 2,304 2,332 2,291 2,300 975,500
2026/05/08 2,248 2,284 2,244 2,280 1,934,800
2026/05/07 2,220 2,262 2,197 2,229 2,313,700
2026/05/01 2,182 2,249 2,163 2,207 1,958,400
2026/04/30 2,270 2,270 2,201 2,208 2,164,700
2026/04/28 2,367 2,452 2,339 2,353 2,263,600
2026/04/27 2,341 2,364 2,325 2,348 597,700
2026/04/24 2,364 2,364 2,296 2,340 726,600
2026/04/23 2,381 2,402 2,332 2,356 666,400
2026/04/22 2,462 2,465 2,416 2,422 707,200
2026/04/21 2,505 2,510 2,463 2,471 1,110,500
2026/04/20 2,490 2,506 2,472 2,504 850,200
2026/04/17 2,456 2,470 2,445 2,459 413,500
2026/04/16 2,450 2,468 2,446 2,456 692,700
2026/04/15 2,450 2,458 2,426 2,435 565,100
2026/04/14 2,423 2,438 2,416 2,432 373,000
2026/04/13 2,412 2,436 2,402 2,402 274,600
2026/04/10 2,445 2,464 2,438 2,445 465,300
2026/04/09 2,490 2,491 2,430 2,441 761,400
2026/04/08 2,423 2,474 2,420 2,471 1,672,200
2026/04/07 2,416 2,428 2,373 2,373 750,100
2026/04/06 2,460 2,465 2,430 2,430 376,900
2026/04/03 2,441 2,465 2,438 2,450 835,700
2026/03/27 2,572 2,611 2,552 2,587 1,037,100
2026/03/26 2,635 2,635 2,588 2,615 415,600
2026/03/25 2,634 2,641 2,595 2,618 621,200
2026/03/24 2,618 2,618 2,570 2,584 517,800
2026/03/23 2,600 2,608 2,512 2,541 585,200
2026/03/19 2,649 2,652 2,616 2,621 682,800
2026/03/18 2,664 2,711 2,664 2,706 488,700
2026/03/17 2,666 2,676 2,644 2,650 310,700
2026/03/16 2,668 2,688 2,635 2,650 362,900
2026/03/13 2,659 2,700 2,659 2,694 790,100
2026/03/12 2,755 2,757 2,687 2,696 418,400
2026/03/11 2,794 2,813 2,766 2,778 519,300
2026/03/10 2,759 2,792 2,733 2,744 612,400
2026/03/09 2,725 2,765 2,641 2,709 1,066,900
2026/03/06 2,906 2,923 2,860 2,901 1,046,000
2026/03/05 3,020 3,040 2,943 2,943 753,200
2026/03/04 2,939 2,980 2,898 2,929 859,800
2026/03/03 3,091 3,126 3,000 3,009 682,700
2026/03/02 3,087 3,149 3,067 3,143 593,500
2026/02/27 3,110 3,201 3,087 3,201 636,300
2026/02/26 3,196 3,213 3,141 3,164 522,300
2026/02/25 3,180 3,197 3,153 3,193 603,200
2026/02/24 3,210 3,210 3,089 3,143 848,100
2026/02/20 3,277 3,281 3,216 3,224 673,300
2026/02/19 3,232 3,283 3,206 3,277 488,000
2026/02/18 3,253 3,288 3,229 3,237 954,400
2026/02/17 3,233 3,255 3,205 3,250 476,800
2026/02/16 3,250 3,267 3,211 3,211 738,700
2026/02/13 3,220 3,247 3,176 3,236 969,900
2026/02/12 3,180 3,207 3,125 3,176 1,062,900
2026/02/10 3,049 3,139 3,040 3,118 759,700
2026/02/09 3,000 3,108 2,996 3,049 1,248,100
2026/02/06 2,882 2,956 2,863 2,956 1,250,500
2026/02/05 2,820 2,884 2,812 2,873 1,094,400
2026/02/04 2,712 2,814 2,673 2,794 1,298,900
2026/02/03 2,635 2,733 2,594 2,671 1,945,700
2026/02/02 2,642 2,645 2,539 2,554 451,600
2026/01/30 2,584 2,592 2,565 2,592 495,600
2026/01/29 2,558 2,571 2,529 2,556 527,800
2026/01/28 2,601 2,616 2,562 2,569 1,058,600
2026/01/27 2,610 2,636 2,595 2,625 603,400
2026/01/26 2,602 2,627 2,600 2,613 842,700
2026/01/23 2,645 2,658 2,629 2,643 348,800
2026/01/22 2,648 2,662 2,632 2,643 495,900
2026/01/21 2,590 2,629 2,590 2,627 623,100
2026/01/20 2,630 2,649 2,616 2,640 691,000
2026/01/19 2,605 2,630 2,581 2,625 642,700
2026/01/16 2,600 2,630 2,600 2,628 622,400
2026/01/15 2,584 2,643 2,580 2,628 731,100
2026/01/14 2,586 2,605 2,578 2,599 512,100
2026/01/13 2,600 2,600 2,563 2,590 586,900
2026/01/09 2,522 2,554 2,515 2,535 448,100
2026/01/08 2,489 2,500 2,477 2,497 728,700
2026/01/07 2,524 2,535 2,505 2,512 392,400
2026/01/06 2,547 2,574 2,539 2,554 665,400
2026/01/05 2,523 2,549 2,517 2,537 512,000
2025/12/30 2,525 2,531 2,513 2,513 272,500
2025/12/29 2,511 2,535 2,505 2,526 294,200
2025/12/26 2,525 2,533 2,502 2,512 207,500
2025/12/25 2,517 2,520 2,495 2,513 153,600
2025/12/24 2,513 2,529 2,497 2,497 269,900
2025/12/23 2,517 2,534 2,489 2,512 443,300
2025/12/22 2,510 2,517 2,501 2,509 276,500
2025/12/19 2,474 2,506 2,471 2,501 570,600
2025/12/18 2,472 2,487 2,454 2,482 354,200
2025/12/17 2,454 2,472 2,444 2,461 408,300
2025/12/16 2,487 2,500 2,452 2,465 447,500
2025/12/15 2,485 2,507 2,475 2,499 255,100
2025/12/12 2,471 2,487 2,460 2,475 574,600
2025/12/11 2,490 2,494 2,443 2,447 630,500
2025/12/10 2,467 2,505 2,458 2,481 739,500
2025/12/09 2,418 2,439 2,396 2,431 501,400
2025/12/08 2,399 2,420 2,393 2,413 447,700
2025/12/05 2,409 2,428 2,378 2,384 706,200
2025/12/04 2,411 2,445 2,411 2,437 450,800
2025/12/03 2,442 2,446 2,423 2,424 485,100
2025/12/02 2,450 2,460 2,437 2,443 1,142,100
2025/12/01 2,450 2,462 2,425 2,425 967,200
2025/11/28 2,427 2,433 2,410 2,423 446,000
2025/11/27 2,406 2,426 2,392 2,408 450,900
2025/11/26 2,398 2,408 2,378 2,384 570,200
2025/11/25 2,382 2,390 2,360 2,369 566,800
2025/11/21 2,295 2,363 2,291 2,363 1,236,200
2025/11/20 2,364 2,365 2,317 2,319 327,200
2025/11/19 2,329 2,346 2,295 2,340 434,700
2025/11/18 2,377 2,399 2,326 2,326 650,700
2025/11/17 2,337 2,360 2,322 2,336 299,800
2025/11/14 2,325 2,368 2,324 2,361 276,200
2025/11/13 2,349 2,370 2,347 2,355 267,900
2025/11/12 2,326 2,360 2,324 2,348 352,500
2025/11/11 2,311 2,320 2,291 2,318 262,200
2025/11/10 2,331 2,336 2,298 2,311 472,300
2025/11/07 2,290 2,317 2,280 2,315 368,500
2025/11/06 2,304 2,330 2,288 2,292 836,800
2025/11/05 2,250 2,283 2,235 2,282 734,000
2025/11/04 2,345 2,345 2,245 2,271 1,590,800
2025/10/31 2,454 2,480 2,288 2,349 1,931,100
2025/10/30 2,410 2,477 2,410 2,477 1,782,400
2025/10/29 2,450 2,463 2,419 2,419 397,500
2025/10/28 2,477 2,489 2,447 2,450 458,100
2025/10/27 2,467 2,503 2,461 2,490 501,700
2025/10/24 2,431 2,462 2,423 2,455 486,700
2025/10/23 2,416 2,431 2,409 2,423 451,900
2025/10/22 2,402 2,438 2,368 2,427 814,400
2025/10/21 2,392 2,422 2,374 2,374 527,700
2025/10/20 2,410 2,421 2,376 2,392 498,500
2025/10/17 2,357 2,384 2,353 2,361 311,700
2025/10/16 2,385 2,413 2,375 2,380 296,700
2025/10/15 2,378 2,382 2,361 2,377 367,400
2025/10/14 2,365 2,403 2,342 2,355 623,000
2025/10/10 2,424 2,433 2,399 2,406 491,100
2025/10/09 2,441 2,459 2,429 2,455 294,800
2025/10/08 2,480 2,484 2,429 2,438 423,100
2025/10/07 2,436 2,483 2,436 2,470 535,100
2025/10/06 2,444 2,457 2,401 2,414 480,700
2025/10/03 2,380 2,399 2,371 2,394 319,600
2025/10/02 2,398 2,413 2,364 2,386 475,900
2025/10/01 2,411 2,419 2,384 2,398 467,400
2025/09/30 2,450 2,458 2,431 2,455 387,700
2025/09/29 2,518 2,521 2,451 2,456 454,100
2025/09/26 2,536 2,559 2,521 2,552 669,500
2025/09/25 2,523 2,532 2,504 2,524 479,800
2025/09/24 2,514 2,517 2,470 2,488 359,900
2025/09/22 2,492 2,516 2,486 2,502 366,400
2025/09/19 2,505 2,520 2,470 2,486 599,900
2025/09/18 2,510 2,522 2,492 2,493 356,100
2025/09/17 2,511 2,514 2,492 2,500 346,300
2025/09/16 2,484 2,513 2,483 2,511 436,200
2025/09/12 2,500 2,503 2,453 2,457 459,400
2025/09/11 2,487 2,493 2,468 2,482 308,500
2025/09/10 2,500 2,505 2,480 2,490 369,400
2025/09/09 2,519 2,522 2,486 2,502 358,700
2025/09/08 2,498 2,506 2,468 2,501 430,100
2025/09/05 2,481 2,493 2,447 2,485 458,300
2025/09/04 2,439 2,473 2,418 2,440 391,900
2025/09/03 2,410 2,450 2,408 2,438 861,100
2025/09/02 2,400 2,406 2,382 2,406 1,101,600
2025/09/01 2,418 2,420 2,387 2,400 629,800
2025/08/29 2,446 2,449 2,419 2,423 399,100
2025/08/28 2,423 2,459 2,423 2,450 473,100
2025/08/27 2,436 2,438 2,417 2,429 363,200
2025/08/26 2,430 2,431 2,396 2,429 378,300
2025/08/25 2,424 2,437 2,411 2,430 722,500
2025/08/22 2,399 2,414 2,379 2,414 547,500
2025/08/21 2,390 2,401 2,372 2,393 474,900
2025/08/20 2,416 2,436 2,395 2,403 363,500
2025/08/19 2,403 2,427 2,392 2,416 459,400
2025/08/18 2,389 2,419 2,385 2,410 845,200
2025/08/15 2,326 2,342 2,309 2,342 343,100
2025/08/14 2,359 2,364 2,314 2,322 370,400
2025/08/13 2,377 2,385 2,354 2,360 460,600
2025/08/12 2,318 2,350 2,318 2,350 747,500
2025/08/08 2,279 2,332 2,273 2,327 713,200
2025/08/07 2,295 2,305 2,266 2,266 547,300
2025/08/06 2,288 2,296 2,276 2,293 536,500

このページの先頭へ