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
2026/03/11 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
2025/08/05 2,259 2,285 2,252 2,259 766,300
2025/08/04 2,172 2,244 2,171 2,240 713,000
2025/08/01 2,188 2,222 2,179 2,214 1,263,400
2025/07/31 2,247 2,297 2,139 2,152 2,667,900
2025/07/30 2,185 2,245 2,182 2,245 949,900
2025/07/29 2,152 2,185 2,145 2,180 517,900
2025/07/28 2,172 2,190 2,168 2,185 407,200
2025/07/25 2,200 2,200 2,159 2,167 409,400
2025/07/24 2,219 2,234 2,204 2,212 592,800
2025/07/23 2,128 2,213 2,125 2,202 1,261,100
2025/07/22 2,102 2,114 2,091 2,104 316,200
2025/07/18 2,119 2,119 2,098 2,105 467,400
2025/07/17 2,100 2,119 2,089 2,111 381,500
2025/07/16 2,085 2,104 2,071 2,100 413,600
2025/07/15 2,078 2,091 2,067 2,085 343,500
2025/07/14 2,067 2,082 2,063 2,078 342,300
2025/07/11 2,054 2,076 2,054 2,072 385,200
2025/07/10 2,035 2,045 2,023 2,040 587,800
2025/07/09 2,024 2,040 2,012 2,035 331,800
2025/07/08 1,980 2,004 1,977 2,001 334,400
2025/07/07 2,028 2,028 1,986 1,988 242,400
2025/07/04 2,032 2,036 2,015 2,028 397,300
2025/07/03 1,974 2,051 1,969 2,043 881,200
2025/07/02 1,948 1,970 1,944 1,963 482,900
2025/07/01 1,949 1,958 1,942 1,948 454,700
2025/06/30 1,980 1,980 1,966 1,967 482,500
2025/06/27 1,979 1,983 1,965 1,976 475,600
2025/06/26 1,956 1,957 1,935 1,956 356,600
2025/06/25 1,968 1,978 1,941 1,951 660,000
2025/06/24 1,957 1,970 1,901 1,956 632,800
2025/06/23 1,933 1,944 1,919 1,936 515,800
2025/06/20 1,922 1,946 1,922 1,931 1,062,200
2025/06/19 1,937 1,937 1,915 1,922 282,500
2025/06/18 1,900 1,937 1,900 1,937 510,200
2025/06/17 1,907 1,922 1,907 1,916 236,300
2025/06/16 1,917 1,917 1,905 1,910 257,900
2025/06/13 1,922 1,930 1,901 1,908 619,500
2025/06/12 1,980 1,991 1,950 1,958 480,900
2025/06/11 1,970 1,988 1,957 1,988 511,600
2025/06/10 1,973 1,987 1,954 1,959 389,300
2025/06/09 1,949 1,965 1,944 1,950 409,800
2025/06/06 1,926 1,943 1,923 1,932 344,500
2025/06/05 1,951 1,967 1,920 1,928 1,079,700
2025/06/04 2,009 2,011 1,998 2,001 458,100
2025/06/03 2,016 2,017 1,998 2,006 429,700
2025/06/02 2,038 2,049 2,027 2,030 348,300
2025/05/30 2,023 2,070 2,020 2,060 496,300
2025/05/29 2,025 2,053 2,022 2,049 329,900
2025/05/28 2,046 2,048 2,015 2,017 410,000
2025/05/27 2,010 2,026 2,007 2,016 235,500
2025/05/26 2,023 2,023 2,001 2,012 656,700
2025/05/23 2,016 2,024 2,001 2,016 529,600
2025/05/22 2,018 2,018 1,996 2,004 498,600
2025/05/21 2,070 2,073 2,031 2,038 451,400
2025/05/20 2,059 2,065 2,033 2,049 545,000
2025/05/19 2,025 2,053 2,025 2,032 241,400

このページの先頭へ