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
2021/12/30 2,231 2,275 2,226 2,256 377,200
2021/12/29 2,213 2,238 2,212 2,231 317,400
2021/12/28 2,181 2,209 2,180 2,207 313,100
2021/12/27 2,161 2,175 2,152 2,168 262,300
2021/12/24 2,171 2,185 2,157 2,159 177,000
2021/12/23 2,160 2,175 2,144 2,151 259,400
2021/12/22 2,120 2,160 2,116 2,149 520,800
2021/12/21 2,168 2,169 2,114 2,117 518,700
2021/12/20 2,230 2,237 2,127 2,144 538,900
2021/12/17 2,292 2,312 2,260 2,271 540,800
2021/12/16 2,274 2,309 2,274 2,299 649,600
2021/12/15 2,190 2,238 2,188 2,224 370,600
2021/12/14 2,178 2,194 2,158 2,177 497,900
2021/12/13 2,211 2,219 2,164 2,179 329,400
2021/12/10 2,220 2,229 2,189 2,200 374,600
2021/12/09 2,268 2,281 2,217 2,220 343,500
2021/12/08 2,254 2,262 2,230 2,251 851,900
2021/12/07 2,237 2,246 2,204 2,244 587,800
2021/12/06 2,239 2,264 2,211 2,211 314,500
2021/12/03 2,187 2,243 2,185 2,242 382,700
2021/12/02 2,178 2,203 2,152 2,181 488,200
2021/12/01 2,225 2,273 2,189 2,192 827,600
2021/11/30 2,311 2,314 2,239 2,239 870,900
2021/11/29 2,280 2,299 2,257 2,263 494,900
2021/11/26 2,333 2,337 2,306 2,316 386,900
2021/11/25 2,355 2,364 2,331 2,351 277,500
2021/11/24 2,340 2,377 2,336 2,346 365,300
2021/11/22 2,354 2,363 2,318 2,341 343,200
2021/11/19 2,350 2,389 2,324 2,382 421,400
2021/11/18 2,324 2,374 2,313 2,363 462,200
2021/11/17 2,340 2,364 2,334 2,336 524,400
2021/11/16 2,345 2,363 2,336 2,337 475,900
2021/11/15 2,320 2,355 2,312 2,319 378,500
2021/11/12 2,272 2,324 2,271 2,302 580,400
2021/11/11 2,237 2,278 2,233 2,256 270,100
2021/11/10 2,265 2,280 2,234 2,237 381,300
2021/11/09 2,284 2,308 2,259 2,265 474,900
2021/11/08 2,264 2,292 2,256 2,273 428,400
2021/11/05 2,236 2,264 2,227 2,257 526,500
2021/11/04 2,222 2,270 2,164 2,264 1,001,900
2021/11/02 2,207 2,221 2,127 2,188 790,700
2021/11/01 2,282 2,283 2,122 2,206 1,449,500
2021/10/29 2,152 2,197 2,036 2,182 1,697,700
2021/10/28 2,122 2,188 2,110 2,159 3,257,600
2021/10/27 2,138 2,145 2,122 2,139 616,600
2021/10/26 2,164 2,173 2,140 2,147 735,700
2021/10/25 2,069 2,126 2,061 2,102 640,800
2021/10/22 2,087 2,110 2,078 2,089 375,800
2021/10/21 2,100 2,137 2,096 2,101 517,600
2021/10/20 2,126 2,138 2,100 2,101 542,000
2021/10/19 2,151 2,155 2,105 2,119 524,700
2021/10/18 2,110 2,164 2,110 2,151 714,000
2021/10/15 2,071 2,120 2,071 2,095 756,900
2021/10/14 2,042 2,061 2,026 2,060 299,900
2021/10/13 2,055 2,071 2,034 2,053 487,700
2021/10/12 2,044 2,076 2,044 2,066 434,600
2021/10/11 1,990 2,047 1,981 2,047 627,700
2021/10/08 1,968 1,992 1,961 1,964 730,000
2021/10/07 1,890 1,928 1,883 1,914 405,400
2021/10/06 1,921 1,937 1,886 1,905 309,000
2021/10/05 1,913 1,917 1,881 1,912 392,100
2021/10/04 1,963 1,968 1,922 1,930 348,200
2021/10/01 1,956 1,977 1,930 1,947 464,800
2021/09/30 2,022 2,025 1,984 1,991 414,100
2021/09/29 2,033 2,035 1,996 2,027 595,100
2021/09/28 2,046 2,087 2,034 2,081 536,700
2021/09/27 2,044 2,066 2,028 2,041 523,100
2021/09/24 2,029 2,042 2,022 2,040 495,000
2021/09/22 2,001 2,005 1,967 1,967 490,100
2021/09/21 2,010 2,028 1,997 2,013 381,100
2021/09/17 2,049 2,054 2,026 2,045 508,400
2021/09/16 2,058 2,077 2,032 2,041 494,400
2021/09/15 2,038 2,047 2,015 2,045 510,800
2021/09/14 2,067 2,083 2,056 2,064 610,700
2021/09/13 2,046 2,050 2,007 2,040 1,002,300
2021/09/10 2,097 2,112 2,083 2,095 348,100
2021/09/09 2,110 2,123 2,065 2,073 387,700
2021/09/08 2,124 2,129 2,102 2,117 400,100
2021/09/07 2,121 2,138 2,113 2,125 443,400
2021/09/06 2,105 2,120 2,095 2,108 343,600
2021/09/03 2,077 2,106 2,071 2,092 375,800
2021/09/02 2,093 2,104 2,056 2,066 431,200
2021/09/01 2,079 2,107 2,073 2,096 503,400
2021/08/31 2,041 2,081 2,031 2,071 370,400
2021/08/30 2,060 2,071 2,037 2,056 464,100
2021/08/27 2,010 2,029 1,990 2,021 365,500
2021/08/26 2,032 2,044 2,015 2,032 370,000
2021/08/25 2,051 2,067 2,018 2,025 695,700
2021/08/24 1,970 2,000 1,968 1,990 377,800
2021/08/23 1,936 1,988 1,935 1,969 740,000
2021/08/20 1,989 1,998 1,884 1,898 1,356,200
2021/08/19 2,138 2,138 2,003 2,014 972,400
2021/08/18 2,120 2,166 2,113 2,162 492,400
2021/08/17 2,150 2,153 2,118 2,119 372,200
2021/08/16 2,130 2,137 2,111 2,135 298,300
2021/08/13 2,161 2,163 2,137 2,142 405,700
2021/08/12 2,164 2,180 2,155 2,170 393,300
2021/08/11 2,162 2,172 2,151 2,155 441,400
2021/08/10 2,148 2,187 2,141 2,145 482,100
2021/08/06 2,137 2,146 2,118 2,129 369,100
2021/08/05 2,173 2,187 2,125 2,129 456,900
2021/08/04 2,179 2,203 2,162 2,181 784,100
2021/08/03 2,215 2,222 2,156 2,158 771,100
2021/08/02 2,234 2,248 2,191 2,231 806,200
2021/07/30 2,272 2,280 2,144 2,200 1,341,100
2021/07/29 2,280 2,307 2,258 2,279 525,900
2021/07/28 2,259 2,272 2,249 2,261 449,000
2021/07/27 2,273 2,318 2,268 2,285 504,400
2021/07/26 2,289 2,293 2,251 2,269 345,700
2021/07/21 2,239 2,263 2,235 2,250 346,700
2021/07/20 2,194 2,213 2,178 2,202 521,300
2021/07/19 2,258 2,258 2,203 2,216 513,700
2021/07/16 2,312 2,329 2,286 2,290 571,600
2021/07/15 2,230 2,271 2,228 2,262 472,500
2021/07/14 2,234 2,267 2,225 2,248 409,500
2021/07/13 2,246 2,275 2,241 2,254 348,600
2021/07/12 2,265 2,265 2,227 2,238 436,200
2021/07/09 2,180 2,213 2,161 2,208 398,000
2021/07/08 2,209 2,223 2,196 2,206 458,500
2021/07/07 2,273 2,273 2,209 2,231 519,100
2021/07/06 2,267 2,280 2,253 2,273 246,800
2021/07/05 2,274 2,288 2,264 2,283 162,900
2021/07/02 2,276 2,293 2,259 2,293 317,100
2021/07/01 2,301 2,314 2,260 2,276 370,400
2021/06/30 2,321 2,338 2,289 2,297 465,100
2021/06/29 2,346 2,346 2,292 2,313 426,300
2021/06/28 2,320 2,372 2,314 2,351 596,200
2021/06/25 2,270 2,306 2,268 2,299 401,600
2021/06/24 2,276 2,298 2,268 2,280 561,300
2021/06/23 2,289 2,309 2,269 2,290 478,300
2021/06/22 2,266 2,281 2,239 2,280 629,100
2021/06/21 2,193 2,203 2,153 2,196 566,800
2021/06/18 2,325 2,326 2,253 2,253 900,300
2021/06/17 2,293 2,318 2,291 2,302 462,000
2021/06/16 2,271 2,304 2,265 2,283 392,600
2021/06/15 2,248 2,264 2,236 2,260 353,600
2021/06/14 2,254 2,264 2,232 2,244 244,600
2021/06/11 2,238 2,240 2,205 2,229 556,200
2021/06/10 2,248 2,251 2,234 2,243 335,200
2021/06/09 2,278 2,295 2,261 2,265 330,100
2021/06/08 2,259 2,270 2,246 2,260 386,800
2021/06/07 2,260 2,284 2,250 2,269 407,600
2021/06/04 2,264 2,275 2,237 2,268 421,300
2021/06/03 2,243 2,266 2,234 2,238 556,100
2021/06/02 2,233 2,250 2,201 2,220 586,200
2021/06/01 2,130 2,191 2,129 2,183 716,200
2021/05/31 2,130 2,130 2,091 2,113 507,200
2021/05/28 2,152 2,157 2,125 2,134 571,400
2021/05/27 2,138 2,164 2,119 2,120 561,600
2021/05/26 2,085 2,125 2,080 2,114 340,000
2021/05/25 2,120 2,124 2,090 2,100 426,500
2021/05/24 2,088 2,116 2,075 2,107 760,800
2021/05/21 2,021 2,063 2,017 2,057 489,100
2021/05/20 2,018 2,053 2,014 2,031 217,400
2021/05/19 2,013 2,055 2,007 2,024 485,200
2021/05/18 2,021 2,065 2,020 2,045 529,100
2021/05/17 2,020 2,038 1,995 2,021 438,600
2021/05/14 2,041 2,048 2,000 2,005 368,100
2021/05/13 1,996 2,045 1,995 2,026 458,500
2021/05/12 2,024 2,053 1,977 2,006 537,400
2021/05/11 2,057 2,079 2,028 2,042 525,500
2021/05/10 2,071 2,122 2,068 2,071 710,800
2021/05/07 2,048 2,075 2,037 2,043 512,700
2021/05/06 2,040 2,067 2,022 2,030 720,500
2021/04/30 1,990 2,085 1,986 2,036 1,702,600
2021/04/28 1,835 2,080 1,815 1,985 2,617,500
2021/04/27 1,796 1,823 1,776 1,811 398,700
2021/04/26 1,820 1,830 1,794 1,806 384,900
2021/04/23 1,823 1,828 1,791 1,810 347,200
2021/04/22 1,830 1,846 1,801 1,835 389,900
2021/04/21 1,820 1,824 1,779 1,797 492,500
2021/04/20 1,901 1,901 1,852 1,860 417,600
2021/04/19 1,887 1,910 1,870 1,905 342,700
2021/04/16 1,873 1,890 1,857 1,887 307,200
2021/04/15 1,882 1,906 1,878 1,886 330,500
2021/04/14 1,901 1,905 1,873 1,878 424,100
2021/04/13 1,905 1,931 1,905 1,914 425,200
2021/04/12 1,904 1,923 1,901 1,901 277,100
2021/04/09 1,898 1,907 1,875 1,888 369,100
2021/04/08 1,900 1,911 1,887 1,907 585,000
2021/04/07 1,883 1,905 1,874 1,897 476,500
2021/04/06 1,898 1,905 1,838 1,864 529,600
2021/04/05 1,884 1,917 1,867 1,892 778,900
2021/04/02 1,854 1,858 1,840 1,844 553,700
2021/04/01 1,847 1,866 1,818 1,832 608,900
2021/03/31 1,847 1,856 1,823 1,830 698,900
2021/03/30 1,848 1,851 1,814 1,845 649,100
2021/03/29 1,855 1,868 1,799 1,819 605,100
2021/03/26 1,860 1,867 1,835 1,842 412,100
2021/03/25 1,795 1,841 1,795 1,834 355,800
2021/03/24 1,791 1,815 1,781 1,790 714,100
2021/03/23 1,839 1,847 1,794 1,797 800,800
2021/03/22 1,900 1,903 1,848 1,849 909,100
2021/03/19 1,889 1,949 1,884 1,942 981,300
2021/03/18 1,860 1,900 1,858 1,900 677,200
2021/03/17 1,832 1,842 1,796 1,840 395,900
2021/03/16 1,836 1,862 1,824 1,848 557,500
2021/03/15 1,840 1,870 1,837 1,845 601,100
2021/03/12 1,824 1,838 1,815 1,823 902,300
2021/03/11 1,816 1,845 1,805 1,820 1,209,700
2021/03/10 1,755 1,800 1,751 1,797 991,800
2021/03/09 1,780 1,788 1,743 1,785 1,579,200
2021/03/08 1,740 1,775 1,721 1,729 827,200
2021/03/05 1,721 1,734 1,695 1,734 440,200
2021/03/04 1,734 1,744 1,694 1,727 592,100
2021/03/03 1,712 1,735 1,704 1,732 829,700
2021/03/02 1,712 1,723 1,680 1,685 509,500
2021/03/01 1,701 1,729 1,686 1,717 885,100
2021/02/26 1,698 1,698 1,652 1,652 734,100
2021/02/25 1,720 1,738 1,709 1,725 685,900
2021/02/24 1,735 1,742 1,673 1,686 701,100
2021/02/22 1,750 1,758 1,711 1,733 1,028,200
2021/02/19 1,704 1,749 1,698 1,742 4,201,500
2021/02/18 1,765 1,792 1,693 1,713 2,890,700
2021/02/17 1,772 1,778 1,749 1,766 976,400
2021/02/16 1,836 1,844 1,791 1,801 805,500
2021/02/15 1,855 1,878 1,813 1,835 863,800
2021/02/12 1,871 1,887 1,860 1,873 532,400
2021/02/10 1,828 1,890 1,825 1,871 548,000
2021/02/09 1,870 1,885 1,801 1,829 857,800
2021/02/08 1,886 1,902 1,870 1,873 353,100
2021/02/05 1,876 1,905 1,865 1,873 662,100
2021/02/04 1,887 1,918 1,850 1,863 664,500
2021/02/03 1,880 1,964 1,864 1,889 1,668,500
2021/02/02 1,797 1,880 1,741 1,800 1,883,200
2021/02/01 1,696 1,776 1,696 1,769 601,000
2021/01/29 1,715 1,725 1,685 1,689 509,900
2021/01/28 1,684 1,733 1,671 1,706 702,700
2021/01/27 1,677 1,726 1,677 1,724 713,800
2021/01/26 1,664 1,675 1,655 1,659 345,500
2021/01/25 1,688 1,688 1,655 1,664 220,800
2021/01/22 1,668 1,696 1,651 1,690 266,000
2021/01/21 1,701 1,721 1,675 1,679 404,500
2021/01/20 1,695 1,706 1,674 1,701 447,100
2021/01/19 1,685 1,702 1,679 1,690 471,100
2021/01/18 1,665 1,684 1,653 1,664 414,600
2021/01/15 1,698 1,698 1,631 1,651 563,700
2021/01/14 1,675 1,695 1,664 1,683 402,800
2021/01/13 1,678 1,697 1,666 1,684 336,100
2021/01/12 1,691 1,692 1,670 1,677 417,000
2021/01/08 1,719 1,719 1,686 1,700 360,100
2021/01/07 1,679 1,723 1,674 1,710 680,500
2021/01/06 1,637 1,655 1,637 1,646 549,200
2021/01/05 1,623 1,649 1,621 1,643 370,000
2021/01/04 1,679 1,679 1,624 1,642 420,600

このページの先頭へ