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
2014/12/30 1,602 1,645 1,588 1,615 801,200
2014/12/29 1,623 1,628 1,589 1,607 483,500
2014/12/26 1,618 1,622 1,591 1,618 396,600
2014/12/25 1,610 1,631 1,600 1,610 512,000
2014/12/24 1,550 1,623 1,543 1,620 1,226,900
2014/12/22 1,537 1,545 1,509 1,520 950,000
2014/12/19 1,497 1,532 1,478 1,531 1,378,200
2014/12/18 1,451 1,465 1,433 1,446 676,200
2014/12/17 1,400 1,430 1,391 1,408 714,500
2014/12/16 1,429 1,467 1,413 1,415 695,100
2014/12/15 1,506 1,506 1,446 1,457 651,700
2014/12/12 1,490 1,537 1,483 1,506 745,200
2014/12/11 1,450 1,485 1,441 1,480 546,300
2014/12/10 1,500 1,509 1,470 1,490 904,900
2014/12/09 1,542 1,568 1,515 1,522 863,900
2014/12/08 1,582 1,584 1,557 1,565 495,300
2014/12/05 1,577 1,581 1,551 1,577 623,500
2014/12/04 1,580 1,589 1,562 1,573 752,600
2014/12/03 1,566 1,588 1,524 1,554 1,127,000
2014/12/02 1,530 1,561 1,527 1,556 841,600
2014/12/01 1,500 1,524 1,490 1,520 960,800
2014/11/28 1,488 1,510 1,455 1,481 769,700
2014/11/27 1,442 1,484 1,441 1,482 1,082,100
2014/11/26 1,418 1,434 1,405 1,430 632,300
2014/11/25 1,360 1,420 1,360 1,412 1,038,200
2014/11/21 1,338 1,357 1,328 1,350 708,600
2014/11/20 1,293 1,344 1,285 1,337 902,500
2014/11/19 1,293 1,297 1,271 1,272 313,900
2014/11/18 1,264 1,284 1,258 1,279 389,900
2014/11/17 1,305 1,305 1,257 1,261 338,600
2014/11/14 1,306 1,311 1,293 1,306 349,600
2014/11/13 1,275 1,305 1,271 1,295 556,500
2014/11/12 1,298 1,303 1,271 1,272 483,100
2014/11/11 1,290 1,297 1,283 1,289 298,400
2014/11/10 1,243 1,292 1,241 1,287 479,500
2014/11/07 1,270 1,271 1,253 1,255 295,400
2014/11/06 1,288 1,293 1,256 1,258 404,500
2014/11/05 1,276 1,284 1,260 1,281 427,200
2014/11/04 1,283 1,299 1,275 1,286 1,027,100
2014/10/31 1,217 1,275 1,183 1,255 1,341,100
2014/10/30 1,208 1,243 1,203 1,211 722,700
2014/10/29 1,206 1,219 1,201 1,208 461,200
2014/10/28 1,177 1,210 1,167 1,208 377,700
2014/10/27 1,147 1,190 1,138 1,187 542,800
2014/10/24 1,147 1,156 1,135 1,141 389,700
2014/10/23 1,121 1,140 1,121 1,131 401,600
2014/10/22 1,106 1,140 1,106 1,133 608,400
2014/10/21 1,090 1,110 1,073 1,076 201,700
2014/10/20 1,084 1,099 1,073 1,091 320,400
2014/10/17 1,060 1,068 1,046 1,054 394,900
2014/10/16 1,053 1,068 1,053 1,060 382,800
2014/10/15 1,062 1,080 1,056 1,080 382,100
2014/10/14 1,046 1,067 1,045 1,062 489,400
2014/10/10 1,081 1,085 1,069 1,076 663,700
2014/10/09 1,092 1,107 1,089 1,102 548,000
2014/10/08 1,086 1,094 1,081 1,085 590,900
2014/10/07 1,111 1,115 1,100 1,104 633,400
2014/10/06 1,106 1,125 1,085 1,117 728,600
2014/10/03 1,097 1,118 1,092 1,097 482,200
2014/10/02 1,121 1,124 1,099 1,108 768,400
2014/10/01 1,154 1,155 1,130 1,130 574,300
2014/09/30 1,138 1,150 1,128 1,150 419,000
2014/09/29 1,145 1,157 1,136 1,143 611,400
2014/09/26 1,172 1,176 1,154 1,157 440,200
2014/09/25 1,189 1,191 1,175 1,181 351,100
2014/09/24 1,183 1,185 1,164 1,172 484,100
2014/09/22 1,206 1,210 1,182 1,185 404,000
2014/09/19 1,203 1,207 1,187 1,205 902,500
2014/09/18 1,214 1,214 1,189 1,204 1,674,600
2014/09/17 1,203 1,219 1,196 1,218 797,800
2014/09/16 1,220 1,223 1,195 1,200 447,900
2014/09/12 1,215 1,234 1,207 1,220 681,400
2014/09/11 1,222 1,241 1,210 1,210 800,800
2014/09/10 1,226 1,239 1,219 1,233 483,600
2014/09/09 1,200 1,239 1,199 1,226 552,400
2014/09/08 1,194 1,198 1,185 1,191 219,700
2014/09/05 1,187 1,198 1,182 1,185 289,700
2014/09/04 1,175 1,185 1,165 1,174 234,700
2014/09/03 1,166 1,182 1,166 1,180 321,400
2014/09/02 1,152 1,172 1,150 1,159 407,500
2014/09/01 1,150 1,160 1,148 1,151 214,000
2014/08/29 1,143 1,148 1,138 1,138 173,000
2014/08/28 1,142 1,145 1,135 1,143 207,600
2014/08/27 1,154 1,159 1,134 1,146 479,800
2014/08/26 1,167 1,167 1,151 1,156 259,000
2014/08/25 1,164 1,169 1,156 1,164 215,100
2014/08/22 1,187 1,195 1,157 1,163 535,100
2014/08/21 1,190 1,210 1,180 1,185 549,300
2014/08/20 1,185 1,195 1,177 1,180 272,000
2014/08/19 1,165 1,186 1,163 1,179 406,800
2014/08/18 1,155 1,164 1,148 1,156 209,800
2014/08/15 1,151 1,162 1,141 1,155 420,900
2014/08/14 1,160 1,161 1,140 1,147 331,300
2014/08/13 1,156 1,166 1,149 1,159 331,800
2014/08/12 1,159 1,162 1,147 1,155 231,400
2014/08/11 1,155 1,170 1,149 1,159 418,600
2014/08/08 1,138 1,173 1,138 1,144 885,200
2014/08/07 1,216 1,222 1,138 1,153 1,664,400
2014/08/06 1,236 1,244 1,206 1,215 716,300
2014/08/05 1,251 1,258 1,241 1,244 647,100
2014/08/04 1,205 1,253 1,200 1,250 1,355,300
2014/08/01 1,183 1,220 1,180 1,214 2,015,300
2014/07/31 1,099 1,239 1,097 1,179 2,177,900
2014/07/30 1,087 1,098 1,086 1,094 433,200
2014/07/29 1,087 1,087 1,076 1,082 470,900
2014/07/28 1,078 1,084 1,067 1,078 450,200
2014/07/25 1,067 1,077 1,062 1,074 311,600
2014/07/24 1,062 1,072 1,061 1,067 253,300
2014/07/23 1,075 1,084 1,066 1,068 276,300
2014/07/22 1,073 1,073 1,065 1,070 256,200
2014/07/18 1,062 1,071 1,061 1,068 248,100
2014/07/17 1,083 1,087 1,074 1,080 460,700
2014/07/16 1,088 1,094 1,079 1,082 300,900
2014/07/15 1,083 1,091 1,083 1,086 277,400
2014/07/14 1,074 1,090 1,063 1,082 543,600
2014/07/11 1,061 1,075 1,059 1,072 418,600
2014/07/10 1,083 1,085 1,076 1,077 439,600
2014/07/09 1,093 1,095 1,075 1,082 898,200
2014/07/08 1,111 1,116 1,103 1,113 447,500
2014/07/07 1,105 1,116 1,105 1,111 392,100
2014/07/04 1,108 1,120 1,103 1,105 519,300
2014/07/03 1,089 1,102 1,089 1,100 563,500
2014/07/02 1,089 1,102 1,085 1,086 472,400
2014/07/01 1,078 1,088 1,074 1,082 455,400
2014/06/30 1,055 1,074 1,051 1,072 367,200
2014/06/27 1,074 1,076 1,048 1,058 535,900
2014/06/26 1,069 1,080 1,066 1,074 395,900
2014/06/25 1,070 1,079 1,063 1,063 423,700
2014/06/24 1,077 1,084 1,051 1,073 736,500
2014/06/23 1,087 1,096 1,078 1,079 779,200
2014/06/20 1,090 1,109 1,076 1,076 1,152,400
2014/06/19 1,087 1,095 1,080 1,088 736,300
2014/06/18 1,082 1,086 1,071 1,081 707,000
2014/06/17 1,084 1,092 1,075 1,088 543,500
2014/06/16 1,081 1,089 1,072 1,084 500,000
2014/06/13 1,082 1,089 1,076 1,086 500,200
2014/06/12 1,082 1,095 1,081 1,087 442,600
2014/06/11 1,080 1,103 1,080 1,090 573,400
2014/06/10 1,082 1,090 1,080 1,082 427,900
2014/06/09 1,077 1,089 1,077 1,084 316,700
2014/06/06 1,091 1,094 1,076 1,082 482,800
2014/06/05 1,081 1,089 1,073 1,079 701,700
2014/06/04 1,094 1,108 1,084 1,096 796,100
2014/06/03 1,121 1,124 1,093 1,095 817,800
2014/06/02 1,111 1,141 1,110 1,118 937,400
2014/05/30 1,171 1,178 1,120 1,132 4,781,000
2014/05/29 1,138 1,172 1,130 1,171 559,300
2014/05/28 1,133 1,149 1,128 1,140 612,100
2014/05/27 1,120 1,134 1,119 1,127 407,200
2014/05/26 1,112 1,117 1,096 1,116 379,800
2014/05/23 1,082 1,104 1,076 1,099 634,700
2014/05/22 1,078 1,094 1,070 1,091 320,500
2014/05/21 1,079 1,081 1,055 1,075 522,000
2014/05/20 1,077 1,092 1,064 1,085 496,300
2014/05/19 1,060 1,074 1,055 1,072 392,800
2014/05/16 1,052 1,069 1,034 1,060 573,600
2014/05/15 1,048 1,081 1,045 1,080 888,400
2014/05/14 1,044 1,054 1,040 1,048 687,100
2014/05/13 1,035 1,049 1,026 1,044 400,000
2014/05/12 1,037 1,047 1,014 1,024 1,007,900
2014/05/09 1,050 1,062 1,037 1,041 372,600
2014/05/08 1,052 1,070 1,044 1,053 582,900
2014/05/07 1,050 1,052 1,027 1,027 980,400
2014/05/02 1,056 1,063 1,050 1,055 359,300
2014/05/01 1,051 1,063 1,042 1,056 703,100
2014/04/30 1,099 1,104 1,050 1,055 856,700
2014/04/28 1,106 1,106 1,067 1,090 964,200
2014/04/25 1,075 1,145 1,055 1,110 1,586,600
2014/04/24 1,074 1,081 1,047 1,058 593,200
2014/04/23 1,057 1,074 1,054 1,070 415,900
2014/04/22 1,080 1,082 1,053 1,054 514,400
2014/04/21 1,073 1,085 1,067 1,075 330,000
2014/04/18 1,067 1,073 1,058 1,069 370,200
2014/04/17 1,053 1,067 1,043 1,059 464,800
2014/04/16 1,043 1,066 1,040 1,053 815,700
2014/04/15 1,017 1,036 1,017 1,024 722,200
2014/04/14 995 1,021 995 1,016 419,700
2014/04/11 999 1,004 988 998 797,800
2014/04/10 1,025 1,030 1,007 1,013 903,200
2014/04/09 1,020 1,024 1,007 1,024 863,400
2014/04/08 1,032 1,045 1,031 1,034 315,500
2014/04/07 1,038 1,049 1,031 1,042 507,600
2014/04/04 1,042 1,056 1,041 1,052 545,900
2014/04/03 1,055 1,063 1,047 1,049 380,600
2014/04/02 1,034 1,069 1,034 1,049 716,800
2014/04/01 1,042 1,043 1,026 1,040 629,900
2014/03/31 1,036 1,044 1,026 1,043 804,300
2014/03/28 1,021 1,034 1,003 1,030 746,600
2014/03/27 1,017 1,027 996 1,022 897,500
2014/03/26 1,001 1,028 1,000 1,024 787,800
2014/03/25 1,000 1,006 987 998 724,900
2014/03/24 1,005 1,030 1,002 1,005 527,100
2014/03/20 1,012 1,029 1,005 1,005 1,120,100
2014/03/19 1,025 1,039 1,013 1,025 796,900
2014/03/18 1,039 1,048 1,025 1,025 677,000
2014/03/17 1,019 1,024 1,005 1,017 816,100
2014/03/14 1,030 1,031 1,013 1,019 923,500
2014/03/13 1,051 1,059 1,040 1,047 709,000
2014/03/12 1,054 1,062 1,046 1,054 736,200
2014/03/11 1,062 1,077 1,056 1,072 599,800
2014/03/10 1,061 1,070 1,046 1,061 1,195,200
2014/03/07 1,071 1,078 1,060 1,070 872,200
2014/03/06 1,059 1,077 1,051 1,071 754,300
2014/03/05 1,078 1,092 1,055 1,058 869,300
2014/03/04 1,051 1,073 1,046 1,064 1,559,400
2014/03/03 1,063 1,074 1,037 1,063 772,500
2014/02/28 1,085 1,099 1,073 1,080 559,900
2014/02/27 1,074 1,080 1,061 1,072 581,700
2014/02/26 1,090 1,101 1,081 1,083 504,000
2014/02/25 1,086 1,099 1,075 1,088 436,400
2014/02/24 1,085 1,106 1,072 1,088 630,900
2014/02/21 1,070 1,081 1,060 1,080 308,300
2014/02/20 1,072 1,073 1,046 1,054 543,700
2014/02/19 1,083 1,086 1,067 1,080 520,100
2014/02/18 1,055 1,084 1,055 1,078 582,300
2014/02/17 1,062 1,074 1,044 1,072 425,600
2014/02/14 1,080 1,086 1,050 1,060 768,400
2014/02/13 1,080 1,091 1,069 1,075 834,700
2014/02/12 1,083 1,093 1,065 1,071 594,500
2014/02/10 1,069 1,071 1,047 1,061 633,200
2014/02/07 1,041 1,048 1,033 1,048 571,400
2014/02/06 1,039 1,040 1,014 1,026 1,197,500
2014/02/05 1,022 1,053 1,022 1,035 1,652,000
2014/02/04 1,050 1,067 1,021 1,028 1,992,900
2014/02/03 1,180 1,213 1,089 1,097 2,093,200
2014/01/31 1,210 1,218 1,158 1,181 1,023,400
2014/01/30 1,212 1,213 1,190 1,198 545,600
2014/01/29 1,218 1,242 1,215 1,241 605,700
2014/01/28 1,196 1,219 1,191 1,206 644,400
2014/01/27 1,205 1,214 1,188 1,188 854,800
2014/01/24 1,249 1,249 1,227 1,230 771,000
2014/01/23 1,286 1,288 1,255 1,255 936,400
2014/01/22 1,275 1,284 1,268 1,279 1,385,400
2014/01/21 1,280 1,281 1,262 1,264 1,280,000
2014/01/20 1,294 1,296 1,271 1,273 875,000
2014/01/17 1,291 1,304 1,287 1,299 853,400
2014/01/16 1,284 1,298 1,279 1,285 878,700
2014/01/15 1,270 1,275 1,263 1,270 600,600
2014/01/14 1,263 1,270 1,252 1,256 602,200
2014/01/10 1,276 1,281 1,262 1,279 847,300
2014/01/09 1,286 1,294 1,275 1,281 883,100
2014/01/08 1,283 1,289 1,266 1,285 999,400
2014/01/07 1,310 1,314 1,281 1,285 782,300
2014/01/06 1,315 1,321 1,304 1,311 692,700

このページの先頭へ