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
2018/12/28 1,647 1,659 1,630 1,641 272,300
2018/12/27 1,626 1,665 1,608 1,656 362,200
2018/12/26 1,547 1,574 1,542 1,566 259,600
2018/12/25 1,567 1,571 1,512 1,533 333,700
2018/12/21 1,635 1,651 1,591 1,617 440,500
2018/12/20 1,672 1,687 1,639 1,642 227,100
2018/12/19 1,687 1,705 1,669 1,681 274,600
2018/12/18 1,677 1,696 1,670 1,677 253,500
2018/12/17 1,707 1,720 1,686 1,689 222,800
2018/12/14 1,744 1,744 1,703 1,709 381,000
2018/12/13 1,724 1,751 1,717 1,744 358,800
2018/12/12 1,674 1,722 1,669 1,708 337,500
2018/12/11 1,691 1,698 1,650 1,664 412,400
2018/12/10 1,702 1,708 1,677 1,697 342,500
2018/12/07 1,734 1,747 1,724 1,733 336,400
2018/12/06 1,736 1,749 1,721 1,734 449,000
2018/12/05 1,751 1,767 1,735 1,751 384,300
2018/12/04 1,789 1,812 1,775 1,778 423,800
2018/12/03 1,759 1,787 1,744 1,778 504,200
2018/11/30 1,752 1,770 1,735 1,749 563,500
2018/11/29 1,781 1,782 1,752 1,756 669,100
2018/11/28 1,779 1,791 1,762 1,780 651,700
2018/11/27 1,767 1,777 1,749 1,766 645,100
2018/11/26 1,727 1,762 1,727 1,755 473,100
2018/11/22 1,760 1,775 1,750 1,767 391,500
2018/11/21 1,790 1,790 1,751 1,758 741,200
2018/11/20 1,825 1,838 1,804 1,823 329,000
2018/11/19 1,830 1,835 1,804 1,832 560,900
2018/11/16 1,885 1,888 1,847 1,860 348,800
2018/11/15 1,911 1,929 1,876 1,891 514,600
2018/11/14 1,890 1,926 1,887 1,911 267,900
2018/11/13 1,905 1,917 1,872 1,895 341,200
2018/11/12 1,949 1,965 1,930 1,938 248,200
2018/11/09 1,944 1,979 1,942 1,953 318,400
2018/11/08 1,919 1,940 1,906 1,932 427,400
2018/11/07 1,935 1,946 1,882 1,887 452,100
2018/11/06 1,885 1,946 1,885 1,930 431,700
2018/11/05 1,886 1,893 1,867 1,878 323,400
2018/11/02 1,875 1,909 1,853 1,896 485,000
2018/11/01 1,900 1,933 1,865 1,876 686,900
2018/10/31 1,985 2,057 1,851 1,887 1,540,200
2018/10/30 2,001 2,069 1,994 1,994 1,750,700
2018/10/29 2,005 2,039 1,990 1,994 380,100
2018/10/26 1,990 2,016 1,970 2,003 420,100
2018/10/25 1,990 1,997 1,961 1,974 386,700
2018/10/24 2,037 2,055 2,009 2,043 515,000
2018/10/23 1,974 2,047 1,974 2,023 847,500
2018/10/22 1,957 2,003 1,956 1,994 238,500
2018/10/19 1,975 1,997 1,968 1,986 261,000
2018/10/18 2,023 2,030 2,001 2,003 220,900
2018/10/17 2,034 2,049 2,015 2,028 238,300
2018/10/16 1,969 2,007 1,964 2,003 322,400
2018/10/15 1,991 1,997 1,956 1,969 323,400
2018/10/12 1,983 2,031 1,973 2,019 521,500
2018/10/11 1,959 1,987 1,947 1,979 504,200
2018/10/10 2,056 2,079 2,043 2,043 763,500
2018/10/09 2,090 2,099 2,046 2,065 621,400
2018/10/05 2,105 2,124 2,099 2,110 350,900
2018/10/04 2,125 2,144 2,110 2,127 414,900
2018/10/03 2,104 2,133 2,085 2,098 551,800
2018/10/02 2,169 2,191 2,145 2,154 573,400
2018/10/01 2,193 2,193 2,106 2,152 883,700
2018/09/28 2,109 2,140 2,103 2,121 627,600
2018/09/27 2,071 2,095 2,060 2,082 614,700
2018/09/26 2,049 2,063 2,033 2,059 335,000
2018/09/25 2,065 2,092 2,045 2,092 390,900
2018/09/21 2,048 2,072 2,034 2,065 459,100
2018/09/20 2,055 2,066 2,031 2,051 359,300
2018/09/19 2,014 2,052 2,014 2,039 524,800
2018/09/18 1,943 1,999 1,939 1,996 363,700
2018/09/14 1,919 1,943 1,919 1,943 365,700
2018/09/13 1,887 1,928 1,887 1,903 376,900
2018/09/12 1,883 1,903 1,874 1,889 483,500
2018/09/11 1,882 1,897 1,863 1,883 359,000
2018/09/10 1,840 1,874 1,837 1,868 269,300
2018/09/07 1,870 1,870 1,840 1,855 274,600
2018/09/06 1,879 1,895 1,875 1,878 270,800
2018/09/05 1,877 1,904 1,877 1,892 454,300
2018/09/04 1,919 1,919 1,870 1,877 435,800
2018/09/03 1,930 1,942 1,876 1,910 502,300
2018/08/31 1,959 1,964 1,941 1,942 356,700
2018/08/30 2,013 2,016 1,973 1,979 290,300
2018/08/29 1,963 1,997 1,955 1,992 246,900
2018/08/28 1,983 2,014 1,972 1,979 423,200
2018/08/27 1,940 1,973 1,939 1,959 334,300
2018/08/24 1,935 1,940 1,915 1,928 219,600
2018/08/23 1,950 1,951 1,911 1,920 264,100
2018/08/22 1,908 1,957 1,901 1,950 395,400
2018/08/21 1,920 1,920 1,884 1,906 482,900
2018/08/20 1,950 1,954 1,933 1,950 143,700
2018/08/17 1,950 1,962 1,936 1,954 197,800
2018/08/16 1,940 1,943 1,909 1,942 273,900
2018/08/15 1,978 1,994 1,944 1,954 293,600
2018/08/14 1,959 1,971 1,946 1,971 257,000
2018/08/13 1,992 1,999 1,933 1,938 519,800
2018/08/10 2,002 2,029 1,996 2,004 487,200
2018/08/09 2,004 2,019 1,998 2,010 345,800
2018/08/08 2,014 2,034 2,002 2,010 429,600
2018/08/07 1,995 2,039 1,987 2,028 293,100
2018/08/06 2,015 2,036 1,993 2,006 419,100
2018/08/03 2,012 2,043 2,004 2,018 475,900
2018/08/02 2,029 2,053 1,994 2,024 1,107,400
2018/08/01 2,059 2,118 2,041 2,091 1,348,400
2018/07/31 2,272 2,328 2,030 2,065 2,167,300
2018/07/30 2,220 2,257 2,220 2,246 585,100
2018/07/27 2,197 2,218 2,170 2,213 353,700
2018/07/26 2,193 2,216 2,177 2,197 270,000
2018/07/25 2,154 2,172 2,149 2,171 285,000
2018/07/24 2,153 2,169 2,146 2,151 261,200
2018/07/23 2,142 2,152 2,109 2,132 375,900
2018/07/20 2,173 2,184 2,148 2,160 268,100
2018/07/19 2,157 2,193 2,148 2,189 342,400
2018/07/18 2,130 2,188 2,130 2,160 574,400
2018/07/17 2,046 2,116 2,045 2,091 379,700
2018/07/13 2,018 2,049 2,008 2,046 285,000
2018/07/12 2,029 2,031 1,994 2,022 526,800
2018/07/11 2,052 2,058 1,993 2,017 517,400
2018/07/10 2,071 2,119 2,039 2,075 647,600
2018/07/09 1,986 2,008 1,969 1,999 202,000
2018/07/06 1,952 1,993 1,952 1,979 287,400
2018/07/05 1,960 1,968 1,936 1,946 175,800
2018/07/04 1,960 1,976 1,942 1,962 315,600
2018/07/03 2,011 2,011 1,969 1,985 301,300
2018/07/02 2,031 2,043 2,004 2,005 356,200
2018/06/29 2,046 2,054 2,012 2,039 456,900
2018/06/28 2,050 2,068 2,043 2,061 308,200
2018/06/27 2,089 2,094 2,045 2,050 303,100
2018/06/26 2,055 2,076 2,037 2,076 241,800
2018/06/25 2,103 2,103 2,070 2,071 286,500
2018/06/22 2,110 2,120 2,066 2,115 764,700
2018/06/21 2,117 2,147 2,093 2,136 446,200
2018/06/20 2,102 2,118 2,064 2,117 481,200
2018/06/19 2,112 2,134 2,102 2,107 339,700
2018/06/18 2,123 2,134 2,104 2,118 210,800
2018/06/15 2,165 2,165 2,121 2,134 361,200
2018/06/14 2,130 2,159 2,106 2,153 505,800
2018/06/13 2,159 2,187 2,159 2,180 403,900
2018/06/12 2,160 2,169 2,126 2,152 330,500
2018/06/11 2,142 2,162 2,123 2,137 266,900
2018/06/08 2,166 2,166 2,139 2,148 345,100
2018/06/07 2,170 2,199 2,166 2,174 356,100
2018/06/06 2,148 2,165 2,126 2,149 520,200
2018/06/05 2,185 2,185 2,116 2,148 772,300
2018/06/04 2,160 2,198 2,150 2,193 591,900
2018/06/01 2,085 2,140 2,069 2,129 646,200
2018/05/31 2,070 2,077 2,036 2,068 500,900
2018/05/30 2,060 2,071 2,031 2,046 470,400
2018/05/29 2,134 2,134 2,100 2,107 419,100
2018/05/28 2,139 2,167 2,137 2,143 356,300
2018/05/25 2,177 2,180 2,114 2,128 858,100
2018/05/24 2,295 2,299 2,188 2,205 549,800
2018/05/23 2,298 2,319 2,285 2,312 411,500
2018/05/22 2,280 2,309 2,266 2,303 297,300
2018/05/21 2,320 2,324 2,286 2,294 297,400
2018/05/18 2,322 2,335 2,296 2,316 480,400
2018/05/17 2,320 2,337 2,299 2,303 477,800
2018/05/16 2,299 2,340 2,289 2,291 364,200
2018/05/15 2,285 2,317 2,276 2,284 474,400
2018/05/14 2,255 2,284 2,254 2,281 219,700
2018/05/11 2,259 2,271 2,223 2,263 625,100
2018/05/10 2,264 2,272 2,246 2,262 466,700
2018/05/09 2,212 2,259 2,202 2,250 566,400
2018/05/08 2,209 2,230 2,199 2,219 853,200
2018/05/07 2,254 2,255 2,183 2,197 773,800
2018/05/02 2,338 2,340 2,246 2,260 1,287,000
2018/05/01 2,283 2,382 2,255 2,367 1,411,300
2018/04/27 2,450 2,455 2,276 2,307 1,443,000
2018/04/26 2,450 2,464 2,447 2,457 474,700
2018/04/25 2,446 2,463 2,423 2,457 281,900
2018/04/24 2,445 2,474 2,441 2,467 476,800
2018/04/23 2,385 2,421 2,378 2,415 477,800
2018/04/20 2,368 2,381 2,360 2,360 325,500
2018/04/19 2,388 2,397 2,372 2,377 299,300
2018/04/18 2,394 2,396 2,351 2,384 409,100
2018/04/17 2,415 2,426 2,402 2,402 430,700
2018/04/16 2,406 2,411 2,380 2,402 289,700
2018/04/13 2,404 2,423 2,380 2,403 378,900
2018/04/12 2,400 2,402 2,375 2,391 329,700
2018/04/11 2,380 2,418 2,373 2,407 528,300
2018/04/10 2,305 2,373 2,304 2,363 522,800
2018/04/09 2,329 2,368 2,305 2,319 397,300
2018/04/06 2,351 2,384 2,331 2,345 489,400
2018/04/05 2,370 2,411 2,343 2,347 1,080,600
2018/04/04 2,289 2,316 2,282 2,288 361,300
2018/04/03 2,211 2,279 2,204 2,268 456,900
2018/04/02 2,227 2,281 2,221 2,241 577,800
2018/03/30 2,188 2,200 2,163 2,184 201,900
2018/03/29 2,181 2,198 2,141 2,169 252,700
2018/03/28 2,138 2,154 2,128 2,151 234,500
2018/03/27 2,129 2,185 2,129 2,176 311,900
2018/03/26 2,050 2,111 2,046 2,111 344,200
2018/03/23 2,117 2,124 2,056 2,067 508,900
2018/03/22 2,184 2,184 2,149 2,167 325,900
2018/03/20 2,128 2,185 2,128 2,182 426,800
2018/03/19 2,136 2,155 2,118 2,125 253,000
2018/03/16 2,170 2,189 2,138 2,141 464,500
2018/03/15 2,180 2,183 2,136 2,176 324,500
2018/03/14 2,163 2,191 2,162 2,180 206,700
2018/03/13 2,182 2,182 2,153 2,180 253,800
2018/03/12 2,182 2,196 2,168 2,184 370,900
2018/03/09 2,156 2,178 2,133 2,137 376,400
2018/03/08 2,148 2,152 2,112 2,127 217,400
2018/03/07 2,136 2,144 2,114 2,126 316,700
2018/03/06 2,138 2,164 2,138 2,145 327,100
2018/03/05 2,135 2,135 2,098 2,113 371,000
2018/03/02 2,175 2,175 2,137 2,147 625,700
2018/03/01 2,268 2,274 2,208 2,219 613,700
2018/02/28 2,364 2,365 2,297 2,297 561,700
2018/02/27 2,360 2,390 2,360 2,364 349,300
2018/02/26 2,326 2,352 2,316 2,344 227,300
2018/02/23 2,262 2,331 2,256 2,310 512,700
2018/02/22 2,289 2,295 2,248 2,254 345,400
2018/02/21 2,315 2,331 2,292 2,299 387,400
2018/02/20 2,255 2,314 2,245 2,311 537,800
2018/02/19 2,221 2,258 2,207 2,254 623,200
2018/02/16 2,220 2,250 2,213 2,225 467,800
2018/02/15 2,191 2,216 2,175 2,196 597,400
2018/02/14 2,248 2,248 2,180 2,191 769,800
2018/02/13 2,340 2,344 2,263 2,268 593,500
2018/02/09 2,363 2,370 2,281 2,322 794,900
2018/02/08 2,425 2,475 2,425 2,440 513,700
2018/02/07 2,429 2,480 2,395 2,395 786,200
2018/02/06 2,400 2,415 2,295 2,333 892,200
2018/02/05 2,400 2,510 2,398 2,500 1,075,700
2018/02/02 2,388 2,455 2,364 2,421 1,011,800
2018/02/01 2,330 2,384 2,330 2,378 327,300
2018/01/31 2,363 2,363 2,329 2,333 430,800
2018/01/30 2,410 2,414 2,351 2,363 473,600
2018/01/29 2,407 2,422 2,400 2,405 247,100
2018/01/26 2,415 2,434 2,398 2,403 268,900
2018/01/25 2,434 2,436 2,384 2,414 393,800
2018/01/24 2,453 2,474 2,444 2,457 273,700
2018/01/23 2,468 2,473 2,449 2,468 194,000
2018/01/22 2,431 2,445 2,411 2,441 272,300
2018/01/19 2,410 2,429 2,386 2,420 367,200
2018/01/18 2,458 2,459 2,404 2,405 338,600
2018/01/17 2,483 2,496 2,449 2,452 412,600
2018/01/16 2,470 2,544 2,467 2,501 1,331,300
2018/01/15 2,417 2,428 2,391 2,397 260,500
2018/01/12 2,428 2,432 2,409 2,410 371,500
2018/01/11 2,412 2,437 2,407 2,431 309,600
2018/01/10 2,398 2,441 2,396 2,433 340,500
2018/01/09 2,399 2,403 2,382 2,401 492,000
2018/01/05 2,400 2,411 2,388 2,407 326,900
2018/01/04 2,377 2,413 2,367 2,386 349,200

このページの先頭へ