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
2017/12/29 2,351 2,367 2,348 2,359 200,300
2017/12/28 2,342 2,351 2,333 2,336 243,000
2017/12/27 2,343 2,354 2,335 2,349 128,900
2017/12/26 2,359 2,372 2,341 2,349 226,100
2017/12/25 2,388 2,391 2,343 2,355 349,900
2017/12/22 2,400 2,418 2,376 2,391 674,900
2017/12/21 2,350 2,385 2,344 2,381 662,100
2017/12/20 2,297 2,350 2,291 2,343 494,100
2017/12/19 2,287 2,308 2,284 2,286 368,300
2017/12/18 2,273 2,273 2,248 2,269 456,200
2017/12/15 2,285 2,286 2,252 2,255 412,400
2017/12/14 2,295 2,306 2,282 2,297 293,900
2017/12/13 2,305 2,314 2,282 2,290 357,600
2017/12/12 2,308 2,328 2,297 2,302 447,900
2017/12/11 2,280 2,306 2,265 2,306 451,300
2017/12/08 2,264 2,275 2,248 2,265 508,900
2017/12/07 2,234 2,256 2,232 2,245 348,800
2017/12/06 2,265 2,268 2,226 2,235 456,100
2017/12/05 2,278 2,278 2,260 2,271 317,300
2017/12/04 2,299 2,313 2,275 2,279 336,900
2017/12/01 2,335 2,341 2,293 2,301 512,200
2017/11/30 2,283 2,329 2,274 2,326 1,068,600
2017/11/29 2,256 2,258 2,235 2,257 397,400
2017/11/28 2,263 2,269 2,213 2,224 678,800
2017/11/27 2,295 2,305 2,256 2,264 639,500
2017/11/24 2,232 2,282 2,207 2,278 740,000
2017/11/22 2,231 2,251 2,228 2,242 794,400
2017/11/21 2,209 2,219 2,190 2,216 506,200
2017/11/20 2,170 2,209 2,170 2,199 567,700
2017/11/17 2,188 2,199 2,170 2,181 662,300
2017/11/16 2,143 2,178 2,140 2,173 670,000
2017/11/15 2,182 2,186 2,139 2,146 767,200
2017/11/14 2,205 2,211 2,182 2,186 666,800
2017/11/13 2,190 2,233 2,170 2,218 1,106,100
2017/11/10 2,180 2,202 2,175 2,182 487,300
2017/11/09 2,209 2,227 2,185 2,204 950,600
2017/11/08 2,207 2,223 2,192 2,205 921,400
2017/11/07 2,173 2,199 2,155 2,199 725,500
2017/11/06 2,210 2,212 2,163 2,171 1,279,400
2017/11/02 2,237 2,237 2,198 2,211 1,073,600
2017/11/01 2,273 2,274 2,215 2,239 1,533,700
2017/10/31 2,410 2,423 2,260 2,272 1,380,600
2017/10/30 2,407 2,430 2,401 2,421 1,293,800
2017/10/27 2,406 2,424 2,388 2,422 464,300
2017/10/26 2,402 2,418 2,386 2,390 510,800
2017/10/25 2,429 2,450 2,396 2,407 1,168,800
2017/10/24 2,495 2,508 2,471 2,503 801,800
2017/10/23 2,480 2,488 2,455 2,482 592,000
2017/10/20 2,429 2,450 2,423 2,450 489,200
2017/10/19 2,429 2,436 2,421 2,429 286,400
2017/10/18 2,434 2,444 2,412 2,426 341,900
2017/10/17 2,435 2,437 2,409 2,423 287,100
2017/10/16 2,422 2,423 2,407 2,417 315,300
2017/10/13 2,394 2,432 2,389 2,427 415,200
2017/10/12 2,426 2,434 2,404 2,407 314,600
2017/10/11 2,435 2,445 2,420 2,426 384,900
2017/10/10 2,445 2,446 2,419 2,429 451,200
2017/10/06 2,407 2,432 2,406 2,425 618,700
2017/10/05 2,401 2,416 2,378 2,385 333,600
2017/10/04 2,400 2,406 2,379 2,380 244,200
2017/10/03 2,389 2,408 2,381 2,391 384,900
2017/10/02 2,373 2,383 2,367 2,382 277,000
2017/09/29 2,374 2,387 2,362 2,383 630,500
2017/09/28 2,388 2,392 2,363 2,386 349,800
2017/09/27 2,360 2,374 2,335 2,370 340,100
2017/09/26 2,385 2,395 2,379 2,388 345,400
2017/09/25 2,386 2,398 2,378 2,387 369,400
2017/09/22 2,370 2,392 2,360 2,370 487,700
2017/09/21 2,350 2,386 2,350 2,360 743,700
2017/09/20 2,308 2,348 2,301 2,333 470,300
2017/09/19 2,286 2,313 2,276 2,303 657,400
2017/09/15 2,188 2,259 2,183 2,255 687,400
2017/09/14 2,199 2,207 2,183 2,191 416,800
2017/09/13 2,216 2,226 2,189 2,192 262,700
2017/09/12 2,222 2,232 2,197 2,198 262,500
2017/09/11 2,169 2,207 2,169 2,196 400,400
2017/09/08 2,153 2,173 2,137 2,144 357,400
2017/09/07 2,154 2,179 2,154 2,167 352,300
2017/09/06 2,115 2,158 2,106 2,148 369,200
2017/09/05 2,162 2,175 2,135 2,143 356,200
2017/09/04 2,179 2,195 2,154 2,159 341,100
2017/09/01 2,195 2,197 2,172 2,190 358,300
2017/08/31 2,180 2,197 2,164 2,175 363,400
2017/08/30 2,195 2,204 2,168 2,180 913,000
2017/08/29 2,179 2,205 2,168 2,186 265,900
2017/08/28 2,215 2,215 2,174 2,197 364,900
2017/08/25 2,191 2,209 2,182 2,195 378,900
2017/08/24 2,161 2,186 2,156 2,180 313,600
2017/08/23 2,176 2,182 2,151 2,157 309,800
2017/08/22 2,124 2,170 2,120 2,161 343,700
2017/08/21 2,169 2,174 2,129 2,130 453,100
2017/08/18 2,173 2,185 2,156 2,161 464,500
2017/08/17 2,178 2,210 2,173 2,206 384,900
2017/08/16 2,152 2,220 2,150 2,212 704,900
2017/08/15 2,156 2,187 2,150 2,151 692,100
2017/08/14 2,114 2,147 2,085 2,131 638,300
2017/08/10 2,157 2,173 2,132 2,140 476,100
2017/08/09 2,185 2,187 2,147 2,154 609,400
2017/08/08 2,199 2,210 2,185 2,201 416,600
2017/08/07 2,199 2,209 2,183 2,193 355,800
2017/08/04 2,200 2,210 2,163 2,173 877,300
2017/08/03 2,226 2,243 2,205 2,219 408,300
2017/08/02 2,287 2,295 2,213 2,222 957,800
2017/08/01 2,316 2,321 2,272 2,298 725,300
2017/07/31 2,338 2,362 2,306 2,308 1,181,800
2017/07/28 2,334 2,390 2,257 2,322 1,242,600
2017/07/27 2,300 2,361 2,298 2,333 1,140,700
2017/07/26 2,291 2,303 2,279 2,297 575,300
2017/07/25 2,258 2,273 2,253 2,267 369,300
2017/07/24 2,267 2,267 2,234 2,263 458,300
2017/07/21 2,275 2,308 2,268 2,282 553,500
2017/07/20 2,260 2,284 2,256 2,274 315,100
2017/07/19 2,273 2,273 2,246 2,264 519,000
2017/07/18 2,322 2,322 2,282 2,289 645,600
2017/07/14 2,287 2,337 2,272 2,335 775,300
2017/07/13 2,301 2,301 2,254 2,269 496,500
2017/07/12 2,308 2,309 2,279 2,291 512,600
2017/07/11 2,277 2,310 2,272 2,308 526,400
2017/07/10 2,257 2,297 2,245 2,292 896,900
2017/07/07 2,208 2,257 2,208 2,239 437,000
2017/07/06 2,256 2,257 2,208 2,247 582,300
2017/07/05 2,180 2,260 2,177 2,258 1,238,700
2017/07/04 2,148 2,182 2,137 2,154 605,100
2017/07/03 2,118 2,131 2,111 2,128 388,400
2017/06/30 2,109 2,115 2,097 2,108 470,100
2017/06/29 2,111 2,119 2,096 2,116 403,800
2017/06/28 2,088 2,101 2,088 2,093 356,500
2017/06/27 2,086 2,096 2,081 2,090 561,600
2017/06/26 2,073 2,082 2,064 2,071 272,800
2017/06/23 2,088 2,094 2,071 2,082 310,900
2017/06/22 2,073 2,079 2,062 2,079 430,500
2017/06/21 2,103 2,104 2,072 2,077 489,500
2017/06/20 2,092 2,121 2,092 2,114 587,500
2017/06/19 2,052 2,084 2,048 2,074 496,200
2017/06/16 2,056 2,076 2,035 2,064 1,309,100
2017/06/15 2,108 2,109 2,040 2,049 1,172,600
2017/06/14 2,152 2,152 2,102 2,108 967,000
2017/06/13 2,163 2,167 2,141 2,154 527,400
2017/06/12 2,188 2,197 2,161 2,169 402,800
2017/06/09 2,190 2,202 2,171 2,176 356,100
2017/06/08 2,215 2,225 2,193 2,196 282,000
2017/06/07 2,180 2,210 2,175 2,203 638,600
2017/06/06 2,221 2,249 2,203 2,204 741,100
2017/06/05 2,274 2,274 2,226 2,230 823,100
2017/06/02 2,231 2,295 2,228 2,287 1,139,800
2017/06/01 2,159 2,212 2,153 2,208 973,500
2017/05/31 2,130 2,152 2,125 2,137 1,184,900
2017/05/30 2,160 2,188 2,154 2,183 387,200
2017/05/29 2,159 2,181 2,156 2,163 503,500
2017/05/26 2,222 2,225 2,176 2,176 536,900
2017/05/25 2,222 2,237 2,206 2,212 447,400
2017/05/24 2,216 2,217 2,189 2,209 547,900
2017/05/23 2,197 2,208 2,188 2,189 579,800
2017/05/22 2,212 2,215 2,176 2,194 765,900
2017/05/19 2,202 2,212 2,176 2,211 905,400
2017/05/18 2,235 2,235 2,206 2,224 793,900
2017/05/17 2,297 2,297 2,272 2,284 467,800
2017/05/16 2,317 2,321 2,292 2,309 746,700
2017/05/15 2,306 2,311 2,279 2,289 815,500
2017/05/12 2,368 2,373 2,308 2,322 614,400
2017/05/11 2,379 2,384 2,335 2,370 780,500
2017/05/10 2,423 2,447 2,384 2,394 761,400
2017/05/09 2,435 2,439 2,393 2,412 514,700
2017/05/08 2,405 2,432 2,381 2,427 1,155,600
2017/05/02 2,316 2,367 2,303 2,363 861,900
2017/05/01 2,300 2,316 2,260 2,312 1,319,800
2017/04/28 2,418 2,427 2,283 2,355 1,900,600
2017/04/27 2,496 2,497 2,455 2,468 464,000
2017/04/26 2,446 2,497 2,439 2,495 433,100
2017/04/25 2,383 2,429 2,379 2,416 669,600
2017/04/24 2,441 2,443 2,360 2,377 652,100
2017/04/21 2,381 2,412 2,368 2,400 327,700
2017/04/20 2,343 2,371 2,343 2,344 389,500
2017/04/19 2,326 2,338 2,306 2,333 449,500
2017/04/18 2,350 2,379 2,337 2,344 315,800
2017/04/17 2,352 2,357 2,314 2,330 382,700
2017/04/14 2,373 2,386 2,358 2,370 193,500
2017/04/13 2,384 2,396 2,355 2,394 323,200
2017/04/12 2,400 2,407 2,388 2,398 418,700
2017/04/11 2,413 2,438 2,403 2,426 279,000
2017/04/10 2,441 2,451 2,423 2,434 380,000
2017/04/07 2,450 2,458 2,380 2,416 739,000
2017/04/06 2,483 2,483 2,422 2,437 439,200
2017/04/05 2,561 2,568 2,485 2,495 620,500
2017/04/04 2,554 2,568 2,526 2,561 481,200
2017/04/03 2,599 2,599 2,563 2,575 353,200
2017/03/31 2,600 2,639 2,583 2,583 464,000
2017/03/30 2,581 2,605 2,577 2,585 250,100
2017/03/29 2,598 2,606 2,583 2,597 267,700
2017/03/28 2,596 2,604 2,576 2,604 283,200
2017/03/27 2,555 2,561 2,516 2,546 333,100
2017/03/24 2,550 2,599 2,544 2,577 352,900
2017/03/23 2,569 2,586 2,549 2,556 419,400
2017/03/22 2,589 2,608 2,574 2,577 438,300
2017/03/21 2,665 2,667 2,641 2,656 341,700
2017/03/17 2,663 2,687 2,650 2,679 276,400
2017/03/16 2,650 2,699 2,643 2,688 434,900
2017/03/15 2,663 2,687 2,658 2,679 322,200
2017/03/14 2,657 2,677 2,644 2,667 325,700
2017/03/13 2,647 2,665 2,643 2,657 383,700
2017/03/10 2,637 2,656 2,623 2,651 769,200
2017/03/09 2,527 2,595 2,521 2,589 519,500
2017/03/08 2,508 2,514 2,482 2,501 504,300
2017/03/07 2,507 2,524 2,506 2,517 239,400
2017/03/06 2,497 2,519 2,491 2,508 320,000
2017/03/03 2,521 2,546 2,500 2,511 431,400
2017/03/02 2,550 2,558 2,512 2,512 324,500
2017/03/01 2,504 2,517 2,481 2,510 427,500
2017/02/28 2,488 2,520 2,484 2,499 397,400
2017/02/27 2,490 2,493 2,453 2,467 478,300
2017/02/24 2,515 2,515 2,492 2,507 685,400
2017/02/23 2,474 2,498 2,465 2,492 418,200
2017/02/22 2,492 2,504 2,477 2,485 455,100
2017/02/21 2,466 2,494 2,445 2,491 463,100
2017/02/20 2,422 2,455 2,411 2,452 343,000
2017/02/17 2,428 2,441 2,417 2,433 447,400
2017/02/16 2,454 2,470 2,433 2,466 847,300
2017/02/15 2,373 2,417 2,367 2,411 505,000
2017/02/14 2,377 2,395 2,368 2,370 496,500
2017/02/13 2,388 2,395 2,356 2,365 582,300
2017/02/10 2,353 2,364 2,313 2,354 868,900
2017/02/09 2,356 2,363 2,303 2,320 781,100
2017/02/08 2,322 2,361 2,303 2,357 484,400
2017/02/07 2,333 2,338 2,296 2,322 754,200
2017/02/06 2,387 2,387 2,323 2,354 769,300
2017/02/03 2,413 2,429 2,321 2,347 1,470,500
2017/02/02 2,591 2,629 2,425 2,432 1,595,300
2017/02/01 2,485 2,551 2,464 2,547 509,100
2017/01/31 2,511 2,523 2,500 2,505 504,900
2017/01/30 2,550 2,555 2,530 2,548 402,800
2017/01/27 2,599 2,611 2,563 2,571 411,000
2017/01/26 2,600 2,616 2,581 2,588 475,600
2017/01/25 2,560 2,569 2,551 2,564 331,400
2017/01/24 2,560 2,564 2,507 2,518 418,500
2017/01/23 2,595 2,601 2,572 2,572 357,700
2017/01/20 2,600 2,655 2,592 2,642 438,900
2017/01/19 2,607 2,629 2,598 2,606 395,000
2017/01/18 2,570 2,596 2,533 2,589 322,100
2017/01/17 2,622 2,639 2,572 2,574 516,200
2017/01/16 2,619 2,638 2,604 2,622 475,300
2017/01/13 2,601 2,621 2,595 2,621 279,500
2017/01/12 2,620 2,626 2,592 2,611 339,200
2017/01/11 2,646 2,646 2,616 2,632 328,500
2017/01/10 2,652 2,662 2,593 2,634 758,900
2017/01/06 2,672 2,686 2,645 2,679 492,400
2017/01/05 2,762 2,762 2,706 2,722 286,800
2017/01/04 2,726 2,767 2,710 2,760 428,300

このページの先頭へ