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
2020/12/30 1,682 1,691 1,661 1,675 473,800
2020/12/29 1,677 1,695 1,671 1,695 441,300
2020/12/28 1,685 1,685 1,661 1,675 293,700
2020/12/25 1,659 1,685 1,659 1,680 362,500
2020/12/24 1,650 1,688 1,650 1,661 313,100
2020/12/23 1,685 1,685 1,632 1,635 594,400
2020/12/22 1,702 1,711 1,674 1,680 375,700
2020/12/21 1,723 1,731 1,693 1,719 485,600
2020/12/18 1,727 1,741 1,717 1,723 401,300
2020/12/17 1,729 1,741 1,707 1,729 488,000
2020/12/16 1,760 1,773 1,722 1,734 655,000
2020/12/15 1,749 1,787 1,739 1,764 1,116,400
2020/12/14 1,698 1,760 1,693 1,736 1,020,600
2020/12/11 1,669 1,713 1,661 1,702 854,000
2020/12/10 1,660 1,690 1,654 1,659 1,039,600
2020/12/09 1,630 1,649 1,625 1,644 1,277,800
2020/12/08 1,576 1,602 1,558 1,567 989,000
2020/12/07 1,565 1,618 1,565 1,576 2,191,100
2020/12/04 1,450 1,500 1,447 1,500 1,213,200
2020/12/03 1,440 1,448 1,428 1,444 577,100
2020/12/02 1,443 1,450 1,428 1,445 1,563,900
2020/12/01 1,370 1,384 1,366 1,383 591,300
2020/11/30 1,421 1,421 1,366 1,370 986,900
2020/11/27 1,426 1,447 1,416 1,429 678,900
2020/11/26 1,425 1,441 1,415 1,435 697,400
2020/11/25 1,455 1,482 1,435 1,441 1,271,800
2020/11/24 1,433 1,460 1,432 1,448 1,687,000
2020/11/20 1,425 1,434 1,421 1,433 850,400
2020/11/19 1,433 1,434 1,418 1,425 1,435,000
2020/11/18 1,410 1,431 1,395 1,423 5,354,100
2020/11/17 1,450 1,467 1,422 1,424 4,368,200
2020/11/16 1,516 1,536 1,510 1,535 434,600
2020/11/13 1,526 1,527 1,482 1,492 386,400
2020/11/12 1,539 1,556 1,522 1,535 386,700
2020/11/11 1,570 1,574 1,536 1,551 431,200
2020/11/10 1,538 1,559 1,508 1,530 520,900
2020/11/09 1,494 1,503 1,468 1,482 305,400
2020/11/06 1,479 1,489 1,448 1,481 464,900
2020/11/05 1,518 1,518 1,443 1,473 955,000
2020/11/04 1,555 1,557 1,513 1,518 522,700
2020/11/02 1,506 1,545 1,495 1,533 564,400
2020/10/30 1,574 1,640 1,488 1,506 914,900
2020/10/29 1,478 1,687 1,471 1,609 1,431,100
2020/10/28 1,517 1,523 1,501 1,518 352,400
2020/10/27 1,569 1,569 1,528 1,546 272,200
2020/10/26 1,571 1,587 1,571 1,582 153,200
2020/10/23 1,562 1,584 1,562 1,576 238,100
2020/10/22 1,541 1,552 1,529 1,547 237,300
2020/10/21 1,520 1,554 1,517 1,548 220,000
2020/10/20 1,526 1,526 1,498 1,512 203,100
2020/10/19 1,499 1,535 1,497 1,530 313,600
2020/10/16 1,506 1,531 1,498 1,505 286,600
2020/10/15 1,496 1,512 1,488 1,504 191,900
2020/10/14 1,526 1,526 1,505 1,505 220,800
2020/10/13 1,541 1,550 1,502 1,530 268,700
2020/10/12 1,543 1,553 1,533 1,545 196,300
2020/10/09 1,562 1,571 1,542 1,546 217,300
2020/10/08 1,583 1,586 1,559 1,564 292,800
2020/10/07 1,528 1,574 1,517 1,564 273,900
2020/10/06 1,549 1,564 1,533 1,541 264,000
2020/10/05 1,500 1,541 1,495 1,538 254,200
2020/10/02 1,488 1,512 1,471 1,475 432,600
2020/09/30 1,499 1,517 1,484 1,485 428,300
2020/09/29 1,493 1,513 1,485 1,510 273,700
2020/09/28 1,468 1,490 1,458 1,490 259,000
2020/09/25 1,457 1,461 1,441 1,457 340,900
2020/09/24 1,476 1,476 1,430 1,434 368,500
2020/09/23 1,503 1,506 1,478 1,485 420,400
2020/09/18 1,497 1,515 1,495 1,506 417,000
2020/09/17 1,500 1,516 1,494 1,496 276,700
2020/09/16 1,531 1,540 1,514 1,521 293,800
2020/09/15 1,547 1,547 1,524 1,531 176,900
2020/09/14 1,513 1,552 1,505 1,547 297,500
2020/09/11 1,496 1,514 1,486 1,509 321,300
2020/09/10 1,488 1,508 1,470 1,508 278,100
2020/09/09 1,480 1,487 1,465 1,479 526,500
2020/09/08 1,521 1,525 1,496 1,512 235,600
2020/09/07 1,500 1,515 1,497 1,507 188,400
2020/09/04 1,475 1,492 1,468 1,492 185,800
2020/09/03 1,510 1,510 1,487 1,493 219,100
2020/09/02 1,498 1,503 1,478 1,481 326,000
2020/09/01 1,498 1,501 1,480 1,495 404,200
2020/08/31 1,492 1,515 1,481 1,504 384,500
2020/08/28 1,480 1,511 1,465 1,480 493,800
2020/08/27 1,459 1,480 1,453 1,477 353,100
2020/08/26 1,441 1,462 1,434 1,460 225,900
2020/08/25 1,450 1,475 1,446 1,460 424,300
2020/08/24 1,413 1,437 1,409 1,410 403,400
2020/08/21 1,391 1,429 1,386 1,413 591,600
2020/08/20 1,389 1,423 1,372 1,372 739,400
2020/08/19 1,326 1,395 1,326 1,390 732,300
2020/08/18 1,355 1,369 1,343 1,348 469,800
2020/08/17 1,379 1,402 1,368 1,375 595,500
2020/08/14 1,434 1,434 1,393 1,403 656,800
2020/08/13 1,410 1,465 1,409 1,447 629,400
2020/08/12 1,378 1,414 1,371 1,403 400,300
2020/08/11 1,357 1,374 1,341 1,362 623,900
2020/08/07 1,328 1,356 1,322 1,335 313,700
2020/08/06 1,318 1,339 1,314 1,335 551,800
2020/08/05 1,288 1,338 1,284 1,327 506,800
2020/08/04 1,310 1,318 1,293 1,312 482,500
2020/08/03 1,275 1,318 1,263 1,287 691,900
2020/07/31 1,340 1,370 1,221 1,228 1,093,000
2020/07/30 1,380 1,391 1,358 1,367 331,000
2020/07/29 1,428 1,428 1,387 1,388 257,500
2020/07/28 1,440 1,447 1,421 1,442 357,400
2020/07/27 1,380 1,427 1,371 1,427 441,100
2020/07/22 1,424 1,446 1,421 1,422 169,100
2020/07/21 1,441 1,441 1,406 1,421 256,700
2020/07/20 1,435 1,446 1,418 1,444 244,300
2020/07/17 1,435 1,462 1,435 1,449 136,300
2020/07/16 1,466 1,487 1,457 1,458 208,400
2020/07/15 1,451 1,482 1,447 1,464 271,000
2020/07/14 1,407 1,436 1,395 1,430 481,700
2020/07/13 1,390 1,420 1,389 1,407 241,900
2020/07/10 1,388 1,388 1,341 1,356 462,200
2020/07/09 1,384 1,394 1,366 1,385 333,100
2020/07/08 1,443 1,445 1,408 1,408 287,000
2020/07/07 1,481 1,481 1,447 1,454 218,600
2020/07/06 1,449 1,487 1,445 1,487 205,800
2020/07/03 1,455 1,459 1,426 1,443 210,700
2020/07/02 1,420 1,442 1,418 1,430 260,000
2020/07/01 1,458 1,458 1,413 1,416 352,800
2020/06/30 1,492 1,498 1,445 1,447 498,000
2020/06/29 1,433 1,474 1,430 1,455 388,500
2020/06/26 1,475 1,484 1,464 1,471 361,500
2020/06/25 1,451 1,457 1,431 1,448 408,400
2020/06/24 1,443 1,465 1,436 1,455 423,400
2020/06/23 1,417 1,460 1,407 1,443 561,100
2020/06/22 1,385 1,403 1,363 1,389 337,300
2020/06/19 1,421 1,423 1,380 1,380 609,800
2020/06/18 1,425 1,432 1,410 1,422 196,900
2020/06/17 1,470 1,479 1,442 1,452 294,000
2020/06/16 1,431 1,476 1,417 1,469 384,800
2020/06/15 1,431 1,438 1,401 1,401 268,000
2020/06/12 1,417 1,449 1,404 1,440 319,200
2020/06/11 1,520 1,522 1,476 1,477 344,500
2020/06/10 1,531 1,555 1,527 1,535 242,500
2020/06/09 1,583 1,584 1,534 1,551 314,300
2020/06/08 1,600 1,602 1,556 1,578 351,200
2020/06/05 1,545 1,592 1,531 1,584 405,200
2020/06/04 1,574 1,575 1,514 1,540 305,600
2020/06/03 1,570 1,574 1,542 1,556 372,600
2020/06/02 1,547 1,557 1,514 1,530 446,700
2020/06/01 1,530 1,537 1,504 1,517 145,100
2020/05/29 1,558 1,562 1,518 1,518 352,500
2020/05/28 1,550 1,570 1,540 1,558 428,200
2020/05/27 1,516 1,533 1,505 1,510 458,300
2020/05/26 1,488 1,497 1,470 1,477 357,900
2020/05/25 1,414 1,465 1,414 1,462 510,600
2020/05/22 1,403 1,419 1,382 1,388 427,400
2020/05/21 1,373 1,400 1,368 1,393 396,900
2020/05/20 1,360 1,366 1,336 1,366 306,900
2020/05/19 1,345 1,363 1,338 1,360 275,800
2020/05/18 1,300 1,309 1,280 1,307 174,900
2020/05/15 1,311 1,311 1,274 1,288 249,900
2020/05/14 1,297 1,325 1,273 1,273 291,700
2020/05/13 1,320 1,336 1,312 1,324 209,800
2020/05/12 1,380 1,380 1,350 1,350 168,500
2020/05/11 1,350 1,391 1,346 1,380 263,500
2020/05/08 1,282 1,321 1,275 1,320 267,900
2020/05/07 1,301 1,302 1,275 1,278 255,600
2020/05/01 1,322 1,361 1,288 1,296 451,900
2020/04/30 1,291 1,368 1,281 1,346 670,300
2020/04/28 1,298 1,298 1,262 1,267 426,200
2020/04/27 1,292 1,299 1,280 1,293 281,800
2020/04/24 1,281 1,306 1,268 1,290 261,800
2020/04/23 1,232 1,283 1,232 1,281 262,900
2020/04/22 1,235 1,237 1,216 1,228 246,400
2020/04/21 1,239 1,244 1,224 1,233 205,400
2020/04/20 1,270 1,274 1,257 1,261 206,500
2020/04/17 1,243 1,297 1,242 1,282 264,700
2020/04/16 1,240 1,240 1,211 1,238 243,500
2020/04/15 1,254 1,261 1,224 1,240 408,300
2020/04/14 1,227 1,264 1,220 1,254 227,400
2020/04/13 1,260 1,265 1,235 1,238 182,900
2020/04/10 1,267 1,282 1,242 1,280 190,300
2020/04/09 1,249 1,271 1,240 1,267 173,000
2020/04/08 1,236 1,251 1,211 1,248 304,800
2020/04/07 1,200 1,227 1,175 1,206 345,900
2020/04/06 1,110 1,171 1,087 1,160 339,500
2020/04/03 1,152 1,163 1,113 1,121 269,100
2020/04/02 1,191 1,204 1,155 1,172 348,200
2020/04/01 1,250 1,282 1,208 1,221 401,100
2020/03/31 1,299 1,335 1,284 1,287 308,300
2020/03/30 1,300 1,317 1,265 1,315 441,200
2020/03/27 1,380 1,380 1,331 1,362 499,500
2020/03/26 1,318 1,328 1,287 1,306 415,600
2020/03/25 1,307 1,326 1,281 1,313 415,300
2020/03/24 1,201 1,248 1,190 1,229 508,600
2020/03/23 1,198 1,198 1,117 1,149 892,800
2020/03/19 1,194 1,253 1,178 1,209 821,200
2020/03/18 1,160 1,212 1,146 1,174 550,800
2020/03/17 1,129 1,177 1,064 1,163 964,600
2020/03/16 1,178 1,217 1,133 1,136 522,500
2020/03/13 1,129 1,211 1,119 1,171 651,000
2020/03/12 1,262 1,265 1,203 1,219 781,200
2020/03/11 1,302 1,330 1,281 1,286 669,700
2020/03/10 1,291 1,307 1,241 1,285 867,400
2020/03/09 1,345 1,348 1,290 1,319 537,400
2020/03/06 1,400 1,407 1,367 1,387 406,700
2020/03/05 1,459 1,459 1,427 1,435 246,700
2020/03/04 1,428 1,454 1,422 1,440 191,800
2020/03/03 1,495 1,498 1,448 1,449 385,100
2020/03/02 1,462 1,495 1,450 1,475 380,300
2020/02/28 1,490 1,502 1,468 1,491 378,700
2020/02/27 1,536 1,537 1,514 1,524 284,600
2020/02/26 1,531 1,542 1,515 1,542 289,800
2020/02/25 1,539 1,566 1,530 1,555 501,400
2020/02/21 1,621 1,649 1,616 1,628 291,900
2020/02/20 1,612 1,632 1,612 1,624 335,200
2020/02/19 1,612 1,619 1,596 1,601 252,800
2020/02/18 1,612 1,630 1,609 1,619 261,300
2020/02/17 1,598 1,627 1,589 1,623 150,100
2020/02/14 1,616 1,623 1,602 1,621 201,400
2020/02/13 1,630 1,638 1,610 1,618 327,100
2020/02/12 1,665 1,665 1,621 1,636 389,200
2020/02/10 1,659 1,671 1,649 1,649 251,300
2020/02/07 1,714 1,715 1,671 1,681 290,600
2020/02/06 1,682 1,717 1,678 1,703 426,600
2020/02/05 1,666 1,667 1,646 1,650 327,700
2020/02/04 1,630 1,646 1,618 1,645 397,100
2020/02/03 1,579 1,642 1,563 1,639 541,000
2020/01/31 1,580 1,680 1,559 1,602 948,600
2020/01/30 1,614 1,617 1,581 1,592 291,800
2020/01/29 1,620 1,633 1,609 1,621 181,600
2020/01/28 1,625 1,629 1,609 1,616 388,100
2020/01/27 1,641 1,660 1,637 1,642 274,000
2020/01/24 1,695 1,701 1,676 1,679 261,700
2020/01/23 1,697 1,711 1,691 1,696 217,400
2020/01/22 1,730 1,730 1,711 1,726 271,400
2020/01/21 1,750 1,765 1,731 1,736 309,500
2020/01/20 1,727 1,744 1,725 1,742 236,400
2020/01/17 1,715 1,723 1,709 1,723 231,300
2020/01/16 1,720 1,721 1,696 1,696 209,500
2020/01/15 1,711 1,724 1,694 1,706 280,500
2020/01/14 1,722 1,730 1,698 1,714 343,300
2020/01/10 1,740 1,741 1,718 1,722 209,200
2020/01/09 1,753 1,755 1,731 1,732 306,100
2020/01/08 1,716 1,726 1,687 1,706 325,000
2020/01/07 1,735 1,755 1,734 1,746 194,400
2020/01/06 1,725 1,735 1,711 1,730 252,700

このページの先頭へ