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
2015/12/30 2,464 2,484 2,452 2,454 423,600
2015/12/29 2,450 2,470 2,418 2,460 401,300
2015/12/28 2,477 2,492 2,425 2,450 420,300
2015/12/25 2,435 2,496 2,435 2,456 491,400
2015/12/24 2,518 2,537 2,440 2,447 401,500
2015/12/22 2,519 2,525 2,475 2,488 572,400
2015/12/21 2,514 2,534 2,490 2,519 566,900
2015/12/18 2,606 2,646 2,547 2,555 714,600
2015/12/17 2,624 2,644 2,605 2,630 614,900
2015/12/16 2,533 2,576 2,519 2,574 369,900
2015/12/15 2,527 2,554 2,486 2,493 418,400
2015/12/14 2,509 2,549 2,473 2,535 534,700
2015/12/11 2,493 2,552 2,487 2,533 493,100
2015/12/10 2,510 2,542 2,498 2,510 474,800
2015/12/09 2,550 2,602 2,545 2,546 577,700
2015/12/08 2,587 2,610 2,550 2,550 470,600
2015/12/07 2,620 2,636 2,584 2,594 408,700
2015/12/04 2,600 2,619 2,571 2,586 599,300
2015/12/03 2,645 2,648 2,626 2,633 514,700
2015/12/02 2,660 2,687 2,640 2,675 442,000
2015/12/01 2,647 2,693 2,610 2,679 530,800
2015/11/30 2,643 2,665 2,634 2,649 376,500
2015/11/27 2,701 2,725 2,615 2,646 970,800
2015/11/26 2,709 2,730 2,696 2,705 470,900
2015/11/25 2,752 2,769 2,668 2,672 621,600
2015/11/24 2,601 2,747 2,569 2,739 1,588,400
2015/11/20 2,625 2,631 2,568 2,590 821,000
2015/11/19 2,660 2,665 2,609 2,632 517,500
2015/11/18 2,653 2,674 2,627 2,633 298,400
2015/11/17 2,654 2,682 2,641 2,642 613,200
2015/11/16 2,620 2,646 2,587 2,616 620,600
2015/11/13 2,649 2,679 2,630 2,670 412,600
2015/11/12 2,698 2,722 2,680 2,688 414,300
2015/11/11 2,687 2,705 2,633 2,700 698,100
2015/11/10 2,694 2,702 2,661 2,696 487,000
2015/11/09 2,723 2,747 2,700 2,727 757,600
2015/11/06 2,727 2,727 2,686 2,716 722,500
2015/11/05 2,700 2,727 2,667 2,717 1,510,400
2015/11/04 2,680 2,700 2,649 2,685 1,613,300
2015/11/02 2,624 2,675 2,613 2,627 1,065,100
2015/10/30 2,547 2,637 2,508 2,603 1,412,200
2015/10/29 2,545 2,552 2,508 2,521 588,200
2015/10/28 2,505 2,539 2,502 2,525 443,400
2015/10/27 2,541 2,557 2,490 2,505 520,300
2015/10/26 2,550 2,564 2,523 2,534 678,100
2015/10/23 2,513 2,555 2,500 2,512 766,600
2015/10/22 2,468 2,493 2,446 2,482 559,900
2015/10/21 2,438 2,489 2,420 2,485 784,200
2015/10/20 2,456 2,465 2,418 2,438 413,600
2015/10/19 2,437 2,449 2,395 2,432 988,100
2015/10/16 2,467 2,485 2,410 2,438 892,400
2015/10/15 2,387 2,493 2,386 2,468 1,171,900
2015/10/14 2,433 2,441 2,372 2,386 878,100
2015/10/13 2,455 2,499 2,427 2,461 1,208,700
2015/10/09 2,360 2,448 2,355 2,448 1,139,800
2015/10/08 2,350 2,368 2,312 2,342 846,500
2015/10/07 2,347 2,389 2,325 2,342 879,500
2015/10/06 2,346 2,395 2,344 2,356 789,400
2015/10/05 2,310 2,324 2,291 2,321 767,200
2015/10/02 2,203 2,297 2,170 2,283 1,139,500
2015/10/01 2,162 2,255 2,117 2,231 2,700,400
2015/09/30 1,940 2,063 1,917 2,021 932,300
2015/09/29 1,937 1,937 1,883 1,928 604,900
2015/09/28 2,009 2,010 1,962 1,977 360,000
2015/09/25 2,000 2,023 1,958 2,002 391,800
2015/09/24 2,003 2,030 1,980 1,990 388,100
2015/09/18 2,032 2,064 2,001 2,048 360,500
2015/09/17 2,060 2,075 2,023 2,062 443,500
2015/09/16 1,996 2,034 1,985 2,029 394,600
2015/09/15 1,952 2,018 1,946 1,961 534,600
2015/09/14 1,948 1,954 1,913 1,923 266,100
2015/09/11 1,930 1,948 1,903 1,932 395,200
2015/09/10 1,930 1,970 1,922 1,950 330,000
2015/09/09 1,925 1,993 1,919 1,993 469,500
2015/09/08 1,900 1,915 1,858 1,865 571,900
2015/09/07 1,880 1,930 1,842 1,905 450,800
2015/09/04 1,947 1,970 1,865 1,889 601,500
2015/09/03 1,915 1,969 1,915 1,934 661,200
2015/09/02 1,843 1,918 1,833 1,869 625,600
2015/09/01 2,001 2,001 1,880 1,882 741,700
2015/08/31 2,040 2,045 2,004 2,022 385,900
2015/08/28 2,020 2,050 1,993 2,045 403,400
2015/08/27 1,999 2,017 1,949 1,957 363,800
2015/08/26 1,900 1,961 1,892 1,946 446,900
2015/08/25 1,850 1,983 1,836 1,888 743,800
2015/08/24 2,003 2,047 1,948 1,951 666,700
2015/08/21 2,069 2,135 2,069 2,090 481,200
2015/08/20 2,167 2,189 2,139 2,142 397,000
2015/08/19 2,206 2,210 2,173 2,186 345,600
2015/08/18 2,255 2,259 2,212 2,225 361,600
2015/08/17 2,240 2,255 2,206 2,254 454,000
2015/08/14 2,250 2,273 2,225 2,240 300,600
2015/08/13 2,275 2,287 2,227 2,251 509,500
2015/08/12 2,308 2,311 2,244 2,271 640,700
2015/08/11 2,399 2,400 2,315 2,322 699,900
2015/08/10 2,364 2,386 2,324 2,370 480,600
2015/08/07 2,343 2,373 2,323 2,364 452,500
2015/08/06 2,342 2,383 2,330 2,342 591,300
2015/08/05 2,285 2,325 2,268 2,323 684,000
2015/08/04 2,250 2,321 2,242 2,294 1,078,300
2015/08/03 2,200 2,249 2,184 2,234 1,300,000
2015/07/31 2,090 2,257 2,063 2,251 1,249,700
2015/07/30 2,044 2,080 2,027 2,049 615,200
2015/07/29 2,053 2,062 2,014 2,043 472,300
2015/07/28 2,042 2,055 2,012 2,038 655,400
2015/07/27 2,081 2,099 2,051 2,066 484,300
2015/07/24 2,124 2,142 2,084 2,091 406,900
2015/07/23 2,137 2,146 2,105 2,124 509,200
2015/07/22 2,147 2,147 2,115 2,132 328,800
2015/07/21 2,130 2,154 2,105 2,148 534,600
2015/07/17 2,133 2,133 2,092 2,104 389,100
2015/07/16 2,095 2,136 2,094 2,136 328,000
2015/07/15 2,123 2,133 2,069 2,087 568,800
2015/07/14 2,130 2,154 2,110 2,121 387,900
2015/07/13 2,000 2,109 1,963 2,097 700,700
2015/07/10 2,034 2,040 1,986 1,999 603,000
2015/07/09 1,995 2,035 1,938 2,031 633,700
2015/07/08 2,132 2,141 2,048 2,057 529,000
2015/07/07 2,132 2,156 2,120 2,130 435,100
2015/07/06 2,097 2,122 2,080 2,092 493,400
2015/07/03 2,132 2,151 2,108 2,137 360,100
2015/07/02 2,110 2,145 2,099 2,125 596,400
2015/07/01 2,085 2,107 2,077 2,079 439,800
2015/06/30 2,039 2,072 2,031 2,064 407,700
2015/06/29 2,080 2,099 2,045 2,053 589,500
2015/06/26 2,129 2,154 2,112 2,142 649,300
2015/06/25 2,107 2,127 2,092 2,102 340,300
2015/06/24 2,108 2,123 2,076 2,108 515,600
2015/06/23 2,089 2,114 2,085 2,097 468,700
2015/06/22 2,059 2,080 2,051 2,070 362,600
2015/06/19 2,034 2,085 2,022 2,057 919,200
2015/06/18 2,051 2,055 2,012 2,012 440,400
2015/06/17 2,058 2,070 2,033 2,048 404,700
2015/06/16 2,043 2,064 2,036 2,048 603,300
2015/06/15 2,029 2,046 2,015 2,043 446,000
2015/06/12 2,051 2,060 2,027 2,056 723,400
2015/06/11 1,998 2,058 1,991 2,050 1,538,400
2015/06/10 1,934 1,962 1,931 1,936 512,300
2015/06/09 1,993 1,995 1,950 1,951 745,700
2015/06/08 2,011 2,014 1,991 1,996 535,000
2015/06/05 1,987 2,011 1,985 2,007 787,100
2015/06/04 1,979 1,991 1,967 1,989 461,600
2015/06/03 1,951 1,984 1,945 1,965 647,700
2015/06/02 1,985 1,986 1,960 1,965 574,300
2015/06/01 1,973 1,982 1,955 1,980 755,900
2015/05/29 1,947 1,976 1,932 1,976 1,068,200
2015/05/28 1,942 1,959 1,931 1,947 531,600
2015/05/27 1,945 1,947 1,933 1,940 465,400
2015/05/26 1,911 1,943 1,900 1,932 695,000
2015/05/25 1,875 1,919 1,875 1,901 588,600
2015/05/22 1,870 1,901 1,862 1,882 1,096,900
2015/05/21 1,888 1,892 1,832 1,853 1,114,000
2015/05/20 1,890 1,923 1,886 1,910 720,400
2015/05/19 1,887 1,901 1,876 1,893 580,100
2015/05/18 1,879 1,904 1,864 1,887 544,900
2015/05/15 1,849 1,892 1,832 1,875 768,700
2015/05/14 1,813 1,845 1,810 1,830 955,600
2015/05/13 1,818 1,818 1,763 1,801 1,033,200
2015/05/12 1,806 1,831 1,774 1,825 967,200
2015/05/11 1,800 1,836 1,793 1,806 549,900
2015/05/08 1,778 1,786 1,749 1,783 510,900
2015/05/07 1,780 1,831 1,753 1,787 1,205,200
2015/05/01 1,756 1,760 1,724 1,758 580,600
2015/04/30 1,730 1,786 1,723 1,779 1,141,400
2015/04/28 1,629 1,805 1,612 1,766 1,996,100
2015/04/27 1,612 1,623 1,600 1,620 413,500
2015/04/24 1,600 1,629 1,600 1,618 534,900
2015/04/23 1,613 1,613 1,582 1,588 222,500
2015/04/22 1,590 1,633 1,582 1,604 536,900
2015/04/21 1,550 1,586 1,550 1,573 210,600
2015/04/20 1,552 1,561 1,540 1,546 153,900
2015/04/17 1,552 1,588 1,551 1,560 278,500
2015/04/16 1,549 1,570 1,532 1,567 442,000
2015/04/15 1,560 1,561 1,532 1,542 252,000
2015/04/14 1,544 1,567 1,531 1,560 253,600
2015/04/13 1,532 1,543 1,513 1,538 221,600
2015/04/10 1,544 1,553 1,532 1,545 287,800
2015/04/09 1,555 1,555 1,531 1,544 207,800
2015/04/08 1,552 1,559 1,536 1,547 354,700
2015/04/07 1,529 1,552 1,517 1,544 373,400
2015/04/06 1,500 1,523 1,492 1,513 228,500
2015/04/03 1,514 1,529 1,505 1,524 374,000
2015/04/02 1,478 1,517 1,473 1,503 367,700
2015/04/01 1,490 1,505 1,458 1,471 516,900
2015/03/31 1,520 1,520 1,498 1,504 423,100
2015/03/30 1,469 1,509 1,461 1,493 495,900
2015/03/27 1,480 1,500 1,458 1,469 403,600
2015/03/26 1,526 1,533 1,491 1,506 541,000
2015/03/25 1,530 1,565 1,526 1,555 612,200
2015/03/24 1,520 1,533 1,507 1,517 383,900
2015/03/23 1,510 1,555 1,510 1,553 347,200
2015/03/20 1,522 1,523 1,494 1,514 342,900
2015/03/19 1,535 1,543 1,507 1,517 421,000
2015/03/18 1,530 1,537 1,516 1,537 238,400
2015/03/17 1,536 1,540 1,522 1,530 234,600
2015/03/16 1,531 1,537 1,522 1,535 223,300
2015/03/13 1,522 1,535 1,512 1,528 479,400
2015/03/12 1,495 1,528 1,487 1,521 316,400
2015/03/11 1,480 1,515 1,480 1,500 483,200
2015/03/10 1,522 1,524 1,501 1,510 330,900
2015/03/09 1,503 1,519 1,495 1,512 397,600
2015/03/06 1,516 1,525 1,503 1,525 557,400
2015/03/05 1,536 1,543 1,517 1,524 487,200
2015/03/04 1,583 1,627 1,528 1,546 1,105,700
2015/03/03 1,570 1,572 1,528 1,543 572,000
2015/03/02 1,531 1,583 1,522 1,574 805,400
2015/02/27 1,530 1,563 1,510 1,517 563,000
2015/02/26 1,505 1,529 1,501 1,527 355,000
2015/02/25 1,505 1,522 1,495 1,513 377,000
2015/02/24 1,517 1,529 1,504 1,523 485,500
2015/02/23 1,541 1,541 1,505 1,521 563,500
2015/02/20 1,520 1,548 1,503 1,541 649,800
2015/02/19 1,474 1,513 1,472 1,506 363,900
2015/02/18 1,484 1,490 1,459 1,474 402,700
2015/02/17 1,454 1,479 1,441 1,477 269,900
2015/02/16 1,450 1,476 1,441 1,454 354,900
2015/02/13 1,486 1,494 1,441 1,443 587,000
2015/02/12 1,453 1,482 1,449 1,476 480,000
2015/02/10 1,463 1,467 1,422 1,432 893,600
2015/02/09 1,470 1,478 1,448 1,462 734,700
2015/02/06 1,425 1,466 1,425 1,440 743,100
2015/02/05 1,387 1,427 1,385 1,412 739,400
2015/02/04 1,400 1,415 1,353 1,386 1,291,000
2015/02/03 1,555 1,583 1,340 1,395 1,640,900
2015/02/02 1,558 1,584 1,550 1,580 329,700
2015/01/30 1,588 1,593 1,560 1,566 488,200
2015/01/29 1,593 1,604 1,565 1,577 323,700
2015/01/28 1,590 1,614 1,581 1,603 530,100
2015/01/27 1,598 1,638 1,592 1,605 688,400
2015/01/26 1,568 1,588 1,559 1,586 247,900
2015/01/23 1,600 1,611 1,589 1,592 361,700
2015/01/22 1,590 1,599 1,572 1,592 568,600
2015/01/21 1,550 1,588 1,542 1,587 560,200
2015/01/20 1,510 1,565 1,496 1,553 387,100
2015/01/19 1,510 1,517 1,489 1,510 370,400
2015/01/16 1,512 1,530 1,480 1,505 559,000
2015/01/15 1,506 1,540 1,506 1,534 315,100
2015/01/14 1,524 1,527 1,495 1,499 329,800
2015/01/13 1,513 1,535 1,495 1,535 376,400
2015/01/09 1,586 1,590 1,524 1,537 618,800
2015/01/08 1,598 1,600 1,562 1,574 678,300
2015/01/07 1,550 1,608 1,550 1,569 669,200
2015/01/06 1,595 1,598 1,562 1,564 753,900
2015/01/05 1,620 1,650 1,589 1,640 614,200

このページの先頭へ