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
2016/12/30 2,670 2,692 2,643 2,687 350,400
2016/12/29 2,728 2,728 2,686 2,701 263,500
2016/12/28 2,725 2,754 2,723 2,743 230,200
2016/12/27 2,735 2,764 2,718 2,736 326,700
2016/12/26 2,737 2,758 2,731 2,740 327,900
2016/12/22 2,702 2,753 2,699 2,734 513,400
2016/12/21 2,773 2,795 2,748 2,757 539,500
2016/12/20 2,742 2,777 2,733 2,773 714,800
2016/12/19 2,700 2,724 2,671 2,716 330,900
2016/12/16 2,715 2,725 2,685 2,691 448,400
2016/12/15 2,680 2,715 2,678 2,695 517,500
2016/12/14 2,672 2,686 2,653 2,672 340,300
2016/12/13 2,633 2,663 2,600 2,662 360,200
2016/12/12 2,653 2,668 2,603 2,633 431,600
2016/12/09 2,619 2,645 2,605 2,641 488,800
2016/12/08 2,610 2,640 2,598 2,620 528,300
2016/12/07 2,610 2,610 2,554 2,577 338,900
2016/12/06 2,612 2,618 2,557 2,570 495,400
2016/12/05 2,565 2,575 2,523 2,564 429,100
2016/12/02 2,609 2,618 2,585 2,600 541,800
2016/12/01 2,650 2,660 2,596 2,609 622,000
2016/11/30 2,579 2,616 2,576 2,601 695,600
2016/11/29 2,548 2,578 2,530 2,565 756,400
2016/11/28 2,513 2,554 2,479 2,548 842,000
2016/11/25 2,480 2,519 2,469 2,516 817,500
2016/11/24 2,469 2,488 2,460 2,474 666,400
2016/11/22 2,434 2,471 2,432 2,453 827,900
2016/11/21 2,475 2,495 2,415 2,430 1,070,900
2016/11/18 2,418 2,484 2,407 2,478 1,179,700
2016/11/17 2,417 2,425 2,364 2,418 1,428,500
2016/11/16 2,531 2,557 2,379 2,425 3,094,500
2016/11/15 2,650 2,686 2,592 2,608 655,400
2016/11/14 2,584 2,650 2,550 2,632 558,600
2016/11/11 2,598 2,629 2,531 2,542 638,900
2016/11/10 2,690 2,690 2,560 2,580 778,900
2016/11/09 2,715 2,722 2,469 2,500 1,028,300
2016/11/08 2,725 2,727 2,672 2,696 516,200
2016/11/07 2,718 2,777 2,718 2,724 618,000
2016/11/04 2,632 2,693 2,626 2,684 733,800
2016/11/02 2,657 2,677 2,636 2,649 702,400
2016/11/01 2,700 2,738 2,663 2,707 1,070,600
2016/10/31 2,550 2,658 2,545 2,642 1,460,300
2016/10/28 2,393 2,573 2,345 2,520 1,723,300
2016/10/27 2,464 2,465 2,424 2,434 402,300
2016/10/26 2,469 2,478 2,453 2,473 322,400
2016/10/25 2,470 2,495 2,467 2,492 304,900
2016/10/24 2,440 2,479 2,424 2,459 497,300
2016/10/21 2,452 2,458 2,432 2,434 238,700
2016/10/20 2,432 2,465 2,428 2,460 449,400
2016/10/19 2,420 2,447 2,407 2,442 435,400
2016/10/18 2,406 2,426 2,380 2,425 335,900
2016/10/17 2,352 2,420 2,340 2,416 377,000
2016/10/14 2,346 2,380 2,319 2,352 572,100
2016/10/13 2,369 2,389 2,343 2,353 203,400
2016/10/12 2,353 2,376 2,341 2,350 324,300
2016/10/11 2,423 2,434 2,364 2,382 326,100
2016/10/07 2,414 2,416 2,386 2,404 291,500
2016/10/06 2,420 2,449 2,420 2,422 427,400
2016/10/05 2,355 2,389 2,355 2,382 410,200
2016/10/04 2,313 2,349 2,313 2,338 349,200
2016/10/03 2,313 2,339 2,298 2,309 641,600
2016/09/30 2,219 2,260 2,211 2,244 326,700
2016/09/29 2,272 2,284 2,249 2,268 315,500
2016/09/28 2,214 2,244 2,206 2,226 385,100
2016/09/27 2,205 2,246 2,179 2,246 382,900
2016/09/26 2,242 2,247 2,218 2,220 426,200
2016/09/23 2,283 2,298 2,247 2,274 441,800
2016/09/21 2,255 2,326 2,237 2,323 296,900
2016/09/20 2,239 2,283 2,219 2,264 260,500
2016/09/16 2,229 2,254 2,220 2,249 222,400
2016/09/15 2,260 2,276 2,229 2,231 317,700
2016/09/14 2,294 2,301 2,260 2,276 361,000
2016/09/13 2,297 2,324 2,281 2,295 294,800
2016/09/12 2,281 2,299 2,266 2,287 257,600
2016/09/09 2,310 2,348 2,310 2,322 340,300
2016/09/08 2,309 2,327 2,299 2,323 442,200
2016/09/07 2,313 2,332 2,281 2,329 403,700
2016/09/06 2,353 2,367 2,322 2,363 454,600
2016/09/05 2,400 2,410 2,367 2,369 271,800
2016/09/02 2,367 2,377 2,331 2,362 324,800
2016/09/01 2,372 2,393 2,336 2,376 323,700
2016/08/31 2,368 2,395 2,360 2,365 741,900
2016/08/30 2,299 2,360 2,299 2,356 1,111,100
2016/08/29 2,268 2,306 2,265 2,295 473,000
2016/08/26 2,232 2,232 2,182 2,208 406,400
2016/08/25 2,218 2,266 2,214 2,256 383,900
2016/08/24 2,223 2,256 2,205 2,212 233,000
2016/08/23 2,242 2,253 2,201 2,225 418,900
2016/08/22 2,231 2,261 2,195 2,254 379,000
2016/08/19 2,166 2,208 2,164 2,198 349,800
2016/08/18 2,149 2,218 2,134 2,176 520,300
2016/08/17 2,126 2,178 2,118 2,171 390,100
2016/08/16 2,203 2,219 2,162 2,164 339,500
2016/08/15 2,203 2,250 2,187 2,197 219,600
2016/08/12 2,248 2,248 2,209 2,214 342,100
2016/08/10 2,267 2,273 2,213 2,219 468,800
2016/08/09 2,267 2,288 2,232 2,285 359,500
2016/08/08 2,240 2,284 2,221 2,284 443,100
2016/08/05 2,173 2,229 2,152 2,195 412,700
2016/08/04 2,178 2,205 2,158 2,183 574,300
2016/08/03 2,200 2,221 2,170 2,179 578,700
2016/08/02 2,284 2,305 2,252 2,261 573,500
2016/08/01 2,287 2,370 2,279 2,334 888,800
2016/07/29 2,286 2,387 2,150 2,387 1,775,600
2016/07/28 2,153 2,219 2,133 2,186 593,500
2016/07/27 2,153 2,198 2,152 2,175 420,900
2016/07/26 2,159 2,159 2,102 2,113 315,100
2016/07/25 2,169 2,208 2,164 2,178 479,400
2016/07/22 2,176 2,196 2,153 2,166 270,200
2016/07/21 2,235 2,252 2,208 2,221 389,400
2016/07/20 2,179 2,208 2,152 2,202 281,200
2016/07/19 2,220 2,220 2,171 2,186 385,400
2016/07/15 2,193 2,223 2,179 2,193 561,700
2016/07/14 2,184 2,226 2,163 2,188 682,400
2016/07/13 2,287 2,289 2,167 2,177 905,200
2016/07/12 2,128 2,173 2,122 2,137 859,000
2016/07/11 1,990 2,052 1,983 2,045 440,800
2016/07/08 1,935 1,981 1,933 1,941 545,700
2016/07/07 1,966 1,997 1,945 1,949 457,400
2016/07/06 1,992 1,999 1,928 1,956 856,100
2016/07/05 2,096 2,096 2,052 2,060 315,900
2016/07/04 2,130 2,139 2,096 2,107 577,300
2016/07/01 2,123 2,183 2,122 2,152 831,900
2016/06/30 2,120 2,165 2,110 2,116 887,400
2016/06/29 2,061 2,110 2,014 2,100 892,900
2016/06/28 1,982 2,048 1,953 2,034 689,400
2016/06/27 2,107 2,133 1,999 2,020 1,049,300
2016/06/24 2,288 2,298 2,042 2,078 800,900
2016/06/23 2,200 2,243 2,185 2,235 528,000
2016/06/22 2,201 2,220 2,184 2,201 479,600
2016/06/21 2,193 2,221 2,177 2,210 725,600
2016/06/20 2,220 2,232 2,148 2,193 1,289,400
2016/06/17 2,101 2,112 2,042 2,073 526,800
2016/06/16 2,143 2,155 2,041 2,066 715,600
2016/06/15 2,133 2,173 2,100 2,158 562,100
2016/06/14 2,176 2,190 2,111 2,133 645,600
2016/06/13 2,224 2,229 2,193 2,196 514,700
2016/06/10 2,305 2,320 2,261 2,287 419,300
2016/06/09 2,320 2,340 2,248 2,286 537,000
2016/06/08 2,240 2,321 2,230 2,321 1,180,400
2016/06/07 2,225 2,240 2,215 2,224 395,300
2016/06/06 2,180 2,227 2,142 2,224 787,600
2016/06/03 2,196 2,250 2,182 2,244 705,800
2016/06/02 2,198 2,220 2,157 2,176 590,400
2016/06/01 2,201 2,246 2,182 2,221 666,000
2016/05/31 2,169 2,215 2,155 2,214 535,300
2016/05/30 2,161 2,202 2,153 2,200 482,200
2016/05/27 2,133 2,152 2,100 2,148 402,800
2016/05/26 2,133 2,155 2,096 2,103 387,100
2016/05/25 2,100 2,124 2,094 2,114 562,600
2016/05/24 2,116 2,116 2,045 2,050 592,400
2016/05/23 2,125 2,135 2,085 2,127 337,800
2016/05/20 2,122 2,164 2,119 2,139 721,000
2016/05/19 2,119 2,126 2,090 2,116 748,100
2016/05/18 2,113 2,133 2,062 2,093 1,466,000
2016/05/17 2,162 2,176 2,134 2,163 529,700
2016/05/16 2,147 2,179 2,115 2,131 910,100
2016/05/13 2,244 2,244 2,141 2,169 1,162,400
2016/05/12 2,190 2,261 2,183 2,255 853,900
2016/05/11 2,240 2,268 2,187 2,227 1,042,800
2016/05/10 2,167 2,245 2,166 2,241 786,900
2016/05/09 2,147 2,170 2,131 2,141 877,200
2016/05/06 2,052 2,155 2,052 2,149 1,160,000
2016/05/02 1,983 2,066 1,940 2,052 1,994,100
2016/04/28 1,918 2,105 1,892 2,072 2,292,300
2016/04/27 1,940 1,977 1,931 1,958 562,800
2016/04/26 1,980 1,983 1,913 1,940 763,400
2016/04/25 2,019 2,019 1,980 1,989 599,700
2016/04/22 1,995 2,004 1,958 1,997 819,000
2016/04/21 1,987 2,033 1,982 2,030 718,700
2016/04/20 1,958 1,977 1,939 1,946 639,000
2016/04/19 1,878 1,937 1,875 1,934 525,000
2016/04/18 1,809 1,858 1,809 1,820 942,900
2016/04/15 1,918 1,945 1,903 1,913 578,100
2016/04/14 1,947 1,957 1,908 1,948 796,500
2016/04/13 1,807 1,929 1,806 1,916 1,238,500
2016/04/12 1,710 1,785 1,709 1,772 815,800
2016/04/11 1,736 1,740 1,678 1,701 576,200
2016/04/08 1,710 1,774 1,674 1,749 957,400
2016/04/07 1,766 1,793 1,731 1,753 742,000
2016/04/06 1,798 1,801 1,726 1,762 1,077,000
2016/04/05 1,925 1,928 1,791 1,801 1,158,300
2016/04/04 1,903 1,947 1,836 1,850 1,157,900
2016/04/01 1,926 1,979 1,919 1,931 2,707,900
2016/03/31 1,844 1,875 1,834 1,834 375,000
2016/03/30 1,851 1,861 1,815 1,834 399,800
2016/03/29 1,868 1,879 1,831 1,860 506,400
2016/03/28 1,868 1,885 1,845 1,884 585,800
2016/03/25 1,830 1,879 1,824 1,877 668,200
2016/03/24 1,801 1,818 1,775 1,805 417,100
2016/03/23 1,781 1,802 1,774 1,791 426,400
2016/03/22 1,757 1,805 1,746 1,779 720,600
2016/03/18 1,788 1,789 1,711 1,733 630,000
2016/03/17 1,799 1,838 1,774 1,786 550,900
2016/03/16 1,810 1,812 1,780 1,792 477,300
2016/03/15 1,865 1,870 1,820 1,831 514,100
2016/03/14 1,857 1,899 1,849 1,865 537,100
2016/03/11 1,784 1,839 1,768 1,832 540,400
2016/03/10 1,780 1,825 1,774 1,813 550,500
2016/03/09 1,783 1,783 1,739 1,772 540,600
2016/03/08 1,865 1,865 1,783 1,808 1,093,500
2016/03/07 1,903 1,918 1,886 1,905 718,100
2016/03/04 1,881 1,910 1,849 1,882 855,800
2016/03/03 1,801 1,871 1,791 1,866 989,900
2016/03/02 1,787 1,837 1,776 1,825 778,600
2016/03/01 1,754 1,757 1,669 1,727 914,100
2016/02/29 1,823 1,872 1,782 1,782 918,600
2016/02/26 1,800 1,810 1,773 1,787 593,600
2016/02/25 1,761 1,805 1,761 1,794 394,700
2016/02/24 1,743 1,769 1,729 1,757 446,700
2016/02/23 1,780 1,807 1,750 1,759 787,600
2016/02/22 1,734 1,788 1,725 1,763 824,300
2016/02/19 1,763 1,774 1,709 1,739 834,700
2016/02/18 1,813 1,840 1,753 1,784 902,700
2016/02/17 1,752 1,790 1,743 1,773 632,000
2016/02/16 1,747 1,803 1,721 1,758 822,900
2016/02/15 1,796 1,796 1,702 1,762 1,197,800
2016/02/12 1,622 1,663 1,591 1,606 1,360,900
2016/02/10 1,768 1,784 1,678 1,715 1,262,900
2016/02/09 1,818 1,842 1,746 1,756 912,400
2016/02/08 1,895 1,932 1,875 1,914 1,554,200
2016/02/05 2,009 2,009 1,845 1,874 2,656,300
2016/02/04 2,227 2,228 2,044 2,048 1,653,700
2016/02/03 2,372 2,425 2,140 2,263 2,798,100
2016/02/02 2,457 2,457 2,397 2,422 758,600
2016/02/01 2,510 2,535 2,454 2,485 1,257,800
2016/01/29 2,306 2,420 2,299 2,410 1,160,400
2016/01/28 2,220 2,293 2,217 2,279 786,200
2016/01/27 2,221 2,249 2,212 2,240 395,800
2016/01/26 2,191 2,208 2,170 2,171 408,500
2016/01/25 2,245 2,249 2,206 2,240 644,300
2016/01/22 2,173 2,204 2,119 2,199 948,400
2016/01/21 2,150 2,214 2,110 2,111 863,300
2016/01/20 2,200 2,206 2,137 2,141 665,600
2016/01/19 2,173 2,223 2,157 2,215 846,000
2016/01/18 2,075 2,183 2,075 2,171 865,500
2016/01/15 2,201 2,208 2,140 2,157 848,600
2016/01/14 2,181 2,192 2,154 2,187 756,400
2016/01/13 2,225 2,272 2,210 2,252 663,600
2016/01/12 2,224 2,249 2,194 2,200 724,500
2016/01/08 2,223 2,296 2,220 2,254 814,800
2016/01/07 2,304 2,327 2,255 2,259 484,000
2016/01/06 2,331 2,367 2,301 2,316 463,700
2016/01/05 2,347 2,376 2,329 2,341 512,100
2016/01/04 2,435 2,466 2,351 2,365 515,400

このページの先頭へ