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
2024/04/23 2,438 2,464 2,426 2,430 693,300
2024/04/22 2,458 2,465 2,425 2,439 460,300
2024/04/19 2,469 2,469 2,388 2,415 846,200
2024/04/18 2,450 2,494 2,436 2,463 536,200
2024/04/17 2,516 2,520 2,430 2,454 761,500
2024/04/16 2,540 2,564 2,490 2,516 803,900
2024/04/15 2,523 2,556 2,502 2,551 433,500
2024/04/12 2,538 2,571 2,532 2,562 532,000
2024/04/11 2,520 2,543 2,506 2,543 459,300
2024/04/10 2,546 2,572 2,545 2,548 424,300
2024/04/09 2,538 2,581 2,538 2,564 577,900
2024/04/08 2,520 2,560 2,510 2,550 773,000
2024/04/05 2,467 2,511 2,442 2,507 1,003,100
2024/04/04 2,485 2,494 2,459 2,473 732,100
2024/04/03 2,415 2,478 2,405 2,465 876,700
2024/04/02 2,450 2,457 2,405 2,426 1,079,300
2024/04/01 2,560 2,570 2,444 2,450 1,359,900
2024/03/29 2,560 2,579 2,554 2,569 461,800
2024/03/28 2,566 2,594 2,558 2,569 653,300
2024/03/27 2,629 2,647 2,604 2,610 890,100
2024/03/26 2,600 2,614 2,580 2,598 576,700
2024/03/25 2,603 2,629 2,591 2,594 605,100
2024/03/22 2,580 2,623 2,575 2,620 1,310,300
2024/03/21 2,565 2,580 2,544 2,554 1,061,600
2024/03/19 2,502 2,549 2,491 2,548 1,155,000
2024/03/18 2,469 2,514 2,462 2,502 1,193,200
2024/03/15 2,430 2,456 2,414 2,450 1,104,600
2024/03/14 2,358 2,416 2,356 2,413 1,063,300
2024/03/13 2,358 2,380 2,328 2,341 899,900
2024/03/12 2,278 2,327 2,261 2,327 939,400
2024/03/11 2,339 2,348 2,276 2,295 1,484,300
2024/03/08 2,389 2,416 2,366 2,399 1,165,300
2024/03/07 2,569 2,570 2,397 2,399 2,282,000
2024/03/06 2,444 2,547 2,437 2,541 2,866,200
2024/03/05 2,410 2,443 2,393 2,433 865,800
2024/03/04 2,417 2,440 2,406 2,430 1,333,000
2024/03/01 2,388 2,409 2,382 2,406 1,030,400
2024/02/29 2,364 2,388 2,330 2,371 1,341,600
2024/02/28 2,398 2,402 2,362 2,363 1,386,700
2024/02/27 2,401 2,432 2,387 2,387 2,864,800
2024/02/26 2,436 2,470 2,421 2,425 2,470,900
2024/02/22 2,428 2,453 2,420 2,443 1,492,800
2024/02/21 2,415 2,422 2,388 2,422 959,700
2024/02/20 2,440 2,452 2,409 2,428 1,001,900
2024/02/19 2,465 2,465 2,432 2,439 678,400
2024/02/16 2,442 2,481 2,428 2,465 1,354,700
2024/02/15 2,460 2,472 2,412 2,436 1,058,900
2024/02/14 2,445 2,455 2,419 2,448 1,005,000
2024/02/13 2,429 2,450 2,401 2,450 1,129,800
2024/02/09 2,397 2,423 2,372 2,412 1,248,800
2024/02/08 2,375 2,405 2,362 2,385 1,935,900
2024/02/07 2,345 2,407 2,336 2,362 2,469,700
2024/02/06 2,318 2,348 2,306 2,338 2,143,500
2024/02/05 2,438 2,443 2,312 2,326 4,614,600
2024/02/02 2,471 2,585 2,412 2,454 3,942,900
2024/02/01 2,433 2,461 2,422 2,442 920,700
2024/01/31 2,432 2,453 2,422 2,453 632,900
2024/01/30 2,422 2,427 2,404 2,424 832,500
2024/01/29 2,464 2,477 2,440 2,451 703,400
2024/01/26 2,441 2,460 2,422 2,426 717,200
2024/01/25 2,433 2,479 2,433 2,448 867,100
2024/01/24 2,418 2,443 2,413 2,435 911,800
2024/01/23 2,415 2,443 2,397 2,413 780,400
2024/01/22 2,397 2,411 2,388 2,411 735,300
2024/01/19 2,416 2,416 2,358 2,378 996,500
2024/01/18 2,330 2,403 2,329 2,385 1,121,900
2024/01/17 2,350 2,373 2,331 2,332 887,400
2024/01/16 2,317 2,347 2,316 2,341 915,400
2024/01/15 2,357 2,370 2,325 2,341 899,600
2024/01/12 2,380 2,401 2,332 2,355 1,582,800
2024/01/11 2,459 2,471 2,435 2,439 563,500
2024/01/10 2,395 2,438 2,393 2,431 849,200
2024/01/09 2,399 2,417 2,371 2,381 806,600
2024/01/05 2,355 2,390 2,348 2,363 1,118,900
2024/01/04 2,254 2,347 2,227 2,338 1,346,600
2023/12/29 2,233 2,245 2,222 2,238 448,000
2023/12/28 2,215 2,234 2,210 2,234 472,000
2023/12/27 2,229 2,243 2,222 2,236 342,600
2023/12/26 2,257 2,258 2,215 2,225 297,800
2023/12/25 2,240 2,248 2,233 2,248 282,400
2023/12/22 2,234 2,248 2,217 2,228 472,200
2023/12/21 2,237 2,262 2,227 2,234 605,800
2023/12/20 2,278 2,282 2,263 2,264 573,700
2023/12/19 2,235 2,267 2,210 2,248 522,000
2023/12/18 2,190 2,244 2,168 2,238 651,500
2023/12/15 2,223 2,244 2,212 2,229 957,600
2023/12/14 2,240 2,241 2,185 2,200 941,000
2023/12/13 2,300 2,301 2,263 2,284 840,800
2023/12/12 2,349 2,358 2,283 2,295 1,646,400
2023/12/11 2,378 2,391 2,359 2,367 610,700
2023/12/08 2,425 2,432 2,348 2,369 965,600
2023/12/07 2,522 2,522 2,455 2,471 838,400
2023/12/06 2,510 2,525 2,493 2,522 604,000
2023/12/05 2,484 2,494 2,459 2,476 416,000
2023/12/04 2,535 2,535 2,472 2,472 788,200
2023/12/01 2,576 2,590 2,553 2,565 640,300
2023/11/30 2,527 2,554 2,504 2,550 903,400
2023/11/29 2,563 2,574 2,516 2,524 1,102,500
2023/11/28 2,649 2,655 2,585 2,611 453,900
2023/11/27 2,672 2,685 2,646 2,654 349,100
2023/11/24 2,645 2,677 2,639 2,655 278,000
2023/11/22 2,584 2,625 2,581 2,613 263,000
2023/11/21 2,662 2,662 2,602 2,613 350,100
2023/11/20 2,783 2,791 2,676 2,676 334,200
2023/11/17 2,715 2,775 2,704 2,775 503,600
2023/11/16 2,714 2,758 2,708 2,731 462,500
2023/11/15 2,744 2,744 2,683 2,703 245,400
2023/11/14 2,705 2,732 2,681 2,709 252,100
2023/11/13 2,711 2,714 2,652 2,677 350,300
2023/11/10 2,691 2,707 2,657 2,689 479,500
2023/11/09 2,669 2,710 2,637 2,710 418,200
2023/11/08 2,740 2,765 2,639 2,664 560,800
2023/11/07 2,761 2,777 2,733 2,738 388,000
2023/11/06 2,800 2,809 2,754 2,768 493,000
2023/11/02 2,798 2,800 2,729 2,746 665,400
2023/11/01 2,708 2,760 2,690 2,728 918,800
2023/10/31 2,560 2,641 2,482 2,597 1,855,600
2023/10/30 2,542 2,550 2,465 2,520 560,600
2023/10/27 2,518 2,582 2,511 2,580 362,500
2023/10/26 2,541 2,549 2,489 2,509 418,300
2023/10/25 2,561 2,589 2,540 2,544 220,200
2023/10/24 2,545 2,550 2,462 2,534 265,200
2023/10/23 2,548 2,578 2,539 2,539 331,300
2023/10/20 2,563 2,567 2,516 2,549 380,000
2023/10/19 2,600 2,633 2,588 2,592 240,300
2023/10/18 2,650 2,674 2,622 2,648 346,900
2023/10/17 2,655 2,686 2,627 2,649 304,700
2023/10/16 2,630 2,658 2,611 2,625 310,400
2023/10/13 2,660 2,688 2,644 2,666 383,900
2023/10/12 2,680 2,706 2,666 2,692 332,700
2023/10/11 2,651 2,668 2,639 2,645 483,500
2023/10/10 2,580 2,649 2,560 2,644 477,600
2023/10/06 2,533 2,562 2,512 2,542 334,600
2023/10/05 2,525 2,538 2,470 2,530 489,000
2023/10/04 2,569 2,584 2,489 2,490 577,800
2023/10/03 2,710 2,710 2,635 2,638 368,400
2023/10/02 2,753 2,771 2,709 2,714 458,000
2023/09/29 2,817 2,827 2,703 2,726 620,500
2023/09/28 2,817 2,844 2,792 2,807 398,800
2023/09/27 2,840 2,852 2,795 2,852 437,500
2023/09/26 2,905 2,906 2,866 2,879 300,100
2023/09/25 2,893 2,905 2,874 2,894 283,800
2023/09/22 2,834 2,878 2,813 2,856 347,600
2023/09/21 2,907 2,933 2,864 2,874 345,800
2023/09/20 2,939 2,965 2,882 2,885 693,900
2023/09/19 2,847 2,908 2,833 2,906 626,400
2023/09/15 2,819 2,864 2,805 2,822 510,300
2023/09/14 2,784 2,814 2,764 2,801 381,700
2023/09/13 2,798 2,810 2,758 2,763 308,500
2023/09/12 2,764 2,797 2,754 2,789 236,800
2023/09/11 2,772 2,796 2,750 2,762 268,500
2023/09/08 2,790 2,810 2,746 2,755 399,200
2023/09/07 2,811 2,835 2,802 2,811 345,800
2023/09/06 2,815 2,849 2,805 2,823 396,500
2023/09/05 2,813 2,822 2,763 2,796 337,000
2023/09/04 2,745 2,804 2,730 2,804 390,000
2023/09/01 2,732 2,762 2,706 2,746 392,900
2023/08/31 2,690 2,766 2,686 2,758 1,076,500
2023/08/30 2,679 2,692 2,654 2,684 286,000
2023/08/29 2,688 2,690 2,636 2,662 388,200
2023/08/28 2,669 2,679 2,653 2,678 290,300
2023/08/25 2,645 2,657 2,630 2,633 319,400
2023/08/24 2,640 2,642 2,624 2,634 334,600
2023/08/23 2,642 2,653 2,629 2,653 326,800
2023/08/22 2,603 2,651 2,603 2,650 542,400
2023/08/21 2,609 2,622 2,591 2,601 472,600
2023/08/18 2,624 2,624 2,574 2,590 431,900
2023/08/17 2,669 2,669 2,630 2,655 382,700
2023/08/16 2,687 2,690 2,665 2,678 364,000
2023/08/15 2,720 2,722 2,699 2,714 323,900
2023/08/14 2,690 2,731 2,681 2,696 449,100
2023/08/10 2,650 2,677 2,646 2,676 459,100
2023/08/09 2,699 2,699 2,639 2,639 448,000
2023/08/08 2,650 2,690 2,647 2,685 526,900
2023/08/07 2,630 2,650 2,620 2,630 585,700
2023/08/04 2,573 2,630 2,563 2,628 732,200
2023/08/03 2,579 2,595 2,551 2,581 414,700
2023/08/02 2,595 2,655 2,569 2,611 589,400
2023/08/01 2,591 2,628 2,588 2,612 554,500
2023/07/31 2,577 2,631 2,553 2,589 1,187,700
2023/07/28 2,536 2,583 2,462 2,532 1,663,700
2023/07/27 2,574 2,578 2,540 2,558 524,500
2023/07/26 2,583 2,586 2,549 2,572 576,200
2023/07/25 2,589 2,619 2,586 2,619 542,400
2023/07/24 2,565 2,588 2,561 2,579 400,500
2023/07/21 2,525 2,553 2,518 2,537 421,500
2023/07/20 2,557 2,573 2,528 2,530 447,300
2023/07/19 2,559 2,572 2,533 2,560 580,100
2023/07/18 2,468 2,545 2,466 2,541 491,700
2023/07/14 2,457 2,471 2,434 2,468 381,200
2023/07/13 2,480 2,493 2,463 2,471 366,500
2023/07/12 2,505 2,511 2,477 2,477 314,900
2023/07/11 2,560 2,560 2,486 2,490 535,500
2023/07/10 2,568 2,573 2,528 2,545 676,300
2023/07/07 2,625 2,633 2,581 2,605 477,700
2023/07/06 2,656 2,657 2,619 2,638 416,800
2023/07/05 2,610 2,659 2,599 2,656 519,200
2023/07/04 2,610 2,629 2,595 2,609 461,500
2023/07/03 2,587 2,609 2,582 2,593 372,700
2023/06/30 2,600 2,605 2,544 2,566 684,100

このページの先頭へ