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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,016 | 2,026 | 1,993 | 2,024 | 374,400 |
| 2025/05/15 | 2,030 | 2,045 | 2,016 | 2,025 | 282,400 |
| 2025/05/14 | 2,095 | 2,095 | 2,046 | 2,066 | 375,400 |
| 2025/05/13 | 2,096 | 2,104 | 2,075 | 2,078 | 381,800 |
| 2025/05/12 | 2,050 | 2,071 | 2,045 | 2,068 | 283,000 |
| 2025/05/09 | 2,022 | 2,049 | 2,022 | 2,044 | 383,700 |
| 2025/05/08 | 2,009 | 2,020 | 1,992 | 2,001 | 432,700 |
| 2025/05/07 | 2,050 | 2,058 | 2,018 | 2,025 | 409,900 |
| 2025/05/02 | 2,051 | 2,065 | 2,038 | 2,041 | 492,400 |
| 2025/05/01 | 2,031 | 2,056 | 2,020 | 2,049 | 758,300 |
| 2025/04/30 | 2,036 | 2,056 | 2,015 | 2,049 | 729,800 |
| 2025/04/28 | 2,060 | 2,098 | 2,027 | 2,036 | 1,519,000 |
| 2025/04/25 | 1,960 | 2,080 | 1,944 | 2,020 | 3,271,000 |
| 2025/04/24 | 1,924 | 1,971 | 1,912 | 1,924 | 764,700 |
| 2025/04/23 | 1,917 | 1,917 | 1,889 | 1,901 | 741,800 |
| 2025/04/22 | 1,864 | 1,884 | 1,859 | 1,877 | 521,300 |
| 2025/04/21 | 1,893 | 1,898 | 1,856 | 1,863 | 580,400 |
| 2025/04/18 | 1,870 | 1,901 | 1,866 | 1,897 | 409,400 |
| 2025/04/17 | 1,832 | 1,849 | 1,818 | 1,849 | 343,000 |
| 2025/04/16 | 1,831 | 1,838 | 1,820 | 1,836 | 247,600 |
| 2025/04/15 | 1,834 | 1,862 | 1,826 | 1,840 | 400,100 |
| 2025/04/14 | 1,803 | 1,825 | 1,797 | 1,799 | 333,100 |
| 2025/04/11 | 1,775 | 1,806 | 1,740 | 1,796 | 382,800 |
| 2025/04/10 | 1,887 | 1,887 | 1,828 | 1,855 | 543,600 |
| 2025/04/09 | 1,751 | 1,775 | 1,723 | 1,739 | 473,200 |
| 2025/04/08 | 1,768 | 1,837 | 1,761 | 1,813 | 590,400 |
| 2025/04/07 | 1,691 | 1,761 | 1,650 | 1,718 | 862,800 |
| 2025/04/04 | 1,852 | 1,854 | 1,761 | 1,811 | 706,100 |
| 2025/04/03 | 1,900 | 1,930 | 1,895 | 1,918 | 611,000 |
| 2025/04/02 | 1,992 | 2,002 | 1,960 | 1,990 | 508,600 |
| 2025/04/01 | 2,005 | 2,005 | 1,966 | 1,977 | 479,500 |
| 2025/03/31 | 1,982 | 2,013 | 1,943 | 1,989 | 599,900 |
| 2025/03/28 | 2,046 | 2,059 | 2,000 | 2,013 | 672,200 |
| 2025/03/27 | 2,084 | 2,106 | 2,056 | 2,106 | 759,000 |
| 2025/03/26 | 2,120 | 2,135 | 2,111 | 2,128 | 376,300 |
| 2025/03/25 | 2,120 | 2,134 | 2,105 | 2,121 | 318,400 |
| 2025/03/24 | 2,113 | 2,120 | 2,076 | 2,096 | 270,900 |
| 2025/03/21 | 2,095 | 2,122 | 2,090 | 2,099 | 454,300 |
| 2025/03/19 | 2,096 | 2,118 | 2,089 | 2,104 | 411,600 |
| 2025/03/18 | 2,075 | 2,098 | 2,068 | 2,096 | 438,200 |
| 2025/03/17 | 2,041 | 2,073 | 2,041 | 2,063 | 285,300 |
| 2025/03/14 | 2,030 | 2,044 | 2,029 | 2,039 | 295,100 |
| 2025/03/13 | 2,037 | 2,048 | 2,026 | 2,034 | 368,800 |
| 2025/03/12 | 2,026 | 2,047 | 2,020 | 2,039 | 454,700 |
| 2025/03/11 | 2,049 | 2,059 | 2,023 | 2,052 | 517,400 |
| 2025/03/10 | 2,057 | 2,063 | 2,042 | 2,048 | 308,500 |
| 2025/03/07 | 2,029 | 2,065 | 2,024 | 2,065 | 342,500 |
| 2025/03/06 | 2,045 | 2,061 | 2,038 | 2,048 | 292,900 |
| 2025/03/05 | 2,030 | 2,042 | 2,019 | 2,029 | 316,200 |
| 2025/03/04 | 2,032 | 2,045 | 2,013 | 2,032 | 396,300 |
| 2025/03/03 | 2,017 | 2,037 | 2,007 | 2,028 | 362,400 |
| 2025/02/28 | 2,047 | 2,053 | 2,009 | 2,009 | 522,800 |
| 2025/02/27 | 2,000 | 2,058 | 2,000 | 2,058 | 446,300 |
| 2025/02/26 | 1,973 | 1,993 | 1,966 | 1,992 | 318,000 |
| 2025/02/25 | 1,954 | 1,977 | 1,947 | 1,968 | 292,300 |
| 2025/02/21 | 1,950 | 1,977 | 1,945 | 1,977 | 380,200 |
| 2025/02/20 | 1,990 | 1,991 | 1,951 | 1,962 | 383,200 |
| 2025/02/19 | 2,016 | 2,029 | 1,990 | 1,990 | 350,100 |
| 2025/02/18 | 1,984 | 2,028 | 1,984 | 2,019 | 372,000 |
| 2025/02/17 | 2,000 | 2,001 | 1,983 | 1,984 | 266,900 |
| 2025/02/14 | 2,012 | 2,028 | 1,994 | 1,994 | 328,600 |
| 2025/02/13 | 1,980 | 2,010 | 1,965 | 2,005 | 429,000 |
| 2025/02/12 | 1,975 | 1,977 | 1,946 | 1,963 | 307,600 |
| 2025/02/10 | 1,945 | 1,978 | 1,945 | 1,968 | 314,100 |
| 2025/02/07 | 1,945 | 1,975 | 1,944 | 1,958 | 377,900 |
| 2025/02/06 | 1,934 | 1,967 | 1,928 | 1,957 | 512,600 |
| 2025/02/05 | 1,951 | 1,981 | 1,946 | 1,951 | 509,000 |
| 2025/02/04 | 1,938 | 1,994 | 1,933 | 1,936 | 822,800 |
| 2025/02/03 | 2,013 | 2,060 | 1,900 | 1,926 | 1,639,600 |
| 2025/01/31 | 2,015 | 2,086 | 2,014 | 2,063 | 1,192,500 |
| 2025/01/30 | 2,015 | 2,055 | 2,015 | 2,048 | 387,100 |
| 2025/01/29 | 2,004 | 2,027 | 2,002 | 2,015 | 302,500 |
| 2025/01/28 | 1,989 | 2,019 | 1,986 | 2,012 | 339,300 |
| 2025/01/27 | 1,998 | 2,009 | 1,984 | 1,994 | 348,300 |
| 2025/01/24 | 2,008 | 2,015 | 1,972 | 1,973 | 833,300 |
| 2025/01/23 | 2,025 | 2,028 | 2,009 | 2,028 | 170,700 |
| 2025/01/22 | 2,030 | 2,037 | 2,023 | 2,028 | 231,600 |
| 2025/01/21 | 2,030 | 2,039 | 2,001 | 2,027 | 285,900 |
| 2025/01/20 | 2,000 | 2,032 | 1,993 | 2,009 | 478,800 |
| 2025/01/17 | 1,954 | 1,984 | 1,949 | 1,978 | 454,700 |
| 2025/01/16 | 1,984 | 1,996 | 1,976 | 1,977 | 296,100 |
| 2025/01/15 | 1,992 | 1,999 | 1,980 | 1,992 | 310,000 |
| 2025/01/14 | 1,962 | 1,986 | 1,962 | 1,979 | 409,400 |
| 2025/01/10 | 1,961 | 1,990 | 1,961 | 1,976 | 294,800 |
| 2025/01/09 | 2,010 | 2,017 | 1,971 | 1,980 | 608,900 |
| 2025/01/08 | 2,010 | 2,032 | 2,008 | 2,027 | 396,200 |
| 2025/01/07 | 2,020 | 2,026 | 2,002 | 2,011 | 325,000 |
| 2025/01/06 | 2,043 | 2,043 | 2,008 | 2,016 | 422,900 |
| 2024/12/30 | 2,069 | 2,069 | 2,048 | 2,053 | 257,500 |
| 2024/12/27 | 2,044 | 2,069 | 2,029 | 2,061 | 576,000 |
| 2024/12/26 | 2,000 | 2,044 | 2,000 | 2,044 | 703,000 |
| 2024/12/25 | 2,003 | 2,007 | 1,988 | 2,007 | 323,700 |
| 2024/12/24 | 2,005 | 2,020 | 1,998 | 2,005 | 388,100 |
| 2024/12/23 | 1,991 | 2,000 | 1,974 | 1,995 | 409,500 |
| 2024/12/20 | 1,995 | 2,018 | 1,991 | 1,991 | 548,600 |
| 2024/12/19 | 1,979 | 1,993 | 1,968 | 1,977 | 432,700 |
| 2024/12/18 | 1,987 | 2,012 | 1,981 | 1,990 | 611,400 |
| 2024/12/17 | 1,983 | 1,996 | 1,968 | 1,968 | 326,400 |
| 2024/12/16 | 1,995 | 2,016 | 1,991 | 1,991 | 273,700 |
| 2024/12/13 | 1,960 | 1,997 | 1,960 | 1,991 | 446,400 |
| 2024/12/12 | 2,003 | 2,016 | 1,987 | 1,987 | 569,900 |
| 2024/12/11 | 2,010 | 2,017 | 1,984 | 2,017 | 598,900 |
| 2024/12/10 | 1,990 | 2,007 | 1,979 | 1,999 | 667,000 |
| 2024/12/09 | 1,953 | 1,969 | 1,950 | 1,957 | 372,400 |
| 2024/12/06 | 1,950 | 1,959 | 1,938 | 1,941 | 488,300 |
| 2024/12/05 | 1,950 | 1,955 | 1,929 | 1,932 | 358,000 |
| 2024/12/04 | 1,949 | 1,954 | 1,917 | 1,926 | 417,800 |
| 2024/12/03 | 1,940 | 1,961 | 1,937 | 1,950 | 546,500 |
| 2024/12/02 | 1,910 | 1,933 | 1,910 | 1,918 | 533,400 |
| 2024/11/29 | 1,927 | 1,928 | 1,891 | 1,904 | 399,600 |
| 2024/11/28 | 1,910 | 1,929 | 1,903 | 1,927 | 366,600 |
| 2024/11/27 | 1,955 | 1,965 | 1,888 | 1,895 | 581,300 |
| 2024/11/26 | 1,986 | 1,995 | 1,949 | 1,978 | 448,100 |
| 2024/11/25 | 1,990 | 2,012 | 1,977 | 1,983 | 440,800 |
| 2024/11/22 | 2,000 | 2,014 | 1,969 | 1,974 | 364,800 |
| 2024/11/21 | 1,992 | 1,997 | 1,974 | 1,979 | 308,600 |
| 2024/11/20 | 2,015 | 2,028 | 1,986 | 1,992 | 358,600 |
| 2024/11/19 | 2,010 | 2,017 | 1,998 | 2,012 | 324,400 |
| 2024/11/18 | 1,991 | 2,010 | 1,983 | 2,001 | 367,200 |
| 2024/11/15 | 2,013 | 2,013 | 1,983 | 1,999 | 470,900 |
| 2024/11/14 | 1,984 | 2,024 | 1,984 | 1,997 | 516,400 |
| 2024/11/13 | 2,010 | 2,024 | 1,962 | 1,968 | 683,800 |
| 2024/11/12 | 2,002 | 2,040 | 1,991 | 2,023 | 683,700 |
| 2024/11/11 | 1,990 | 2,004 | 1,977 | 1,984 | 455,800 |
| 2024/11/08 | 2,049 | 2,050 | 1,998 | 2,000 | 571,900 |
| 2024/11/07 | 2,045 | 2,069 | 2,028 | 2,049 | 872,700 |
| 2024/11/06 | 1,994 | 2,043 | 1,994 | 2,025 | 979,400 |
| 2024/11/05 | 2,007 | 2,028 | 1,986 | 1,993 | 603,500 |
| 2024/11/01 | 1,970 | 2,017 | 1,954 | 1,999 | 1,354,000 |
| 2024/10/31 | 1,993 | 2,065 | 1,960 | 2,053 | 3,107,100 |
| 2024/10/30 | 1,962 | 1,989 | 1,962 | 1,973 | 1,169,100 |
| 2024/10/29 | 1,970 | 1,973 | 1,945 | 1,966 | 677,300 |
| 2024/10/28 | 1,915 | 1,973 | 1,911 | 1,973 | 969,700 |
| 2024/10/25 | 1,928 | 1,932 | 1,906 | 1,915 | 441,000 |
| 2024/10/24 | 1,917 | 1,932 | 1,896 | 1,922 | 592,200 |
| 2024/10/23 | 1,918 | 1,949 | 1,906 | 1,934 | 700,500 |
| 2024/10/22 | 1,920 | 1,941 | 1,915 | 1,927 | 970,200 |
| 2024/10/21 | 1,910 | 1,928 | 1,904 | 1,910 | 467,100 |
| 2024/10/18 | 1,920 | 1,926 | 1,897 | 1,901 | 557,200 |
| 2024/10/17 | 1,892 | 1,918 | 1,886 | 1,901 | 844,800 |
| 2024/10/16 | 1,860 | 1,888 | 1,853 | 1,871 | 660,500 |