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
2022/12/30 1,767 1,781 1,762 1,766 196,800
2022/12/29 1,751 1,767 1,740 1,767 243,200
2022/12/28 1,764 1,768 1,748 1,765 247,500
2022/12/27 1,768 1,771 1,749 1,757 185,600
2022/12/26 1,740 1,762 1,740 1,760 218,000
2022/12/23 1,742 1,744 1,720 1,732 318,800
2022/12/22 1,742 1,763 1,736 1,752 249,600
2022/12/21 1,770 1,774 1,725 1,729 537,100
2022/12/20 1,822 1,822 1,770 1,782 398,800
2022/12/19 1,809 1,819 1,800 1,806 239,700
2022/12/16 1,826 1,834 1,807 1,814 700,100
2022/12/15 1,829 1,838 1,821 1,832 268,200
2022/12/14 1,830 1,835 1,820 1,835 323,200
2022/12/13 1,838 1,844 1,825 1,828 225,900
2022/12/12 1,835 1,838 1,821 1,823 260,600
2022/12/09 1,800 1,835 1,800 1,830 431,200
2022/12/08 1,826 1,826 1,799 1,817 524,000
2022/12/07 1,828 1,857 1,818 1,845 496,600
2022/12/06 1,815 1,831 1,810 1,828 307,400
2022/12/05 1,843 1,843 1,813 1,818 347,000
2022/12/02 1,869 1,869 1,833 1,854 519,100
2022/12/01 1,923 1,923 1,884 1,884 376,100
2022/11/30 1,938 1,940 1,907 1,911 450,100
2022/11/29 1,965 1,967 1,941 1,941 298,400
2022/11/28 1,989 1,991 1,962 1,965 281,300
2022/11/25 1,957 1,975 1,952 1,964 295,900
2022/11/24 1,971 1,989 1,970 1,970 291,900
2022/11/22 1,985 1,996 1,973 1,978 289,000
2022/11/21 1,979 1,984 1,969 1,975 261,900
2022/11/18 1,956 1,980 1,954 1,979 427,100
2022/11/17 1,927 1,948 1,924 1,939 389,000
2022/11/16 1,942 1,942 1,910 1,927 227,400
2022/11/15 1,936 1,950 1,931 1,944 286,000
2022/11/14 1,940 1,947 1,914 1,933 301,400
2022/11/11 1,936 1,948 1,928 1,935 372,200
2022/11/10 1,919 1,919 1,898 1,912 207,000
2022/11/09 1,939 1,954 1,929 1,932 429,600
2022/11/08 1,955 1,955 1,928 1,933 564,600
2022/11/07 1,961 1,961 1,934 1,955 325,900
2022/11/04 1,944 1,954 1,918 1,951 664,300
2022/11/02 1,890 1,955 1,890 1,954 757,900
2022/11/01 1,894 1,904 1,863 1,883 481,700
2022/10/31 1,924 1,966 1,881 1,894 1,083,800
2022/10/28 1,866 1,901 1,835 1,884 1,700,500
2022/10/27 1,882 1,893 1,870 1,884 388,100
2022/10/26 1,914 1,915 1,886 1,888 316,300
2022/10/25 1,875 1,898 1,862 1,898 498,200
2022/10/24 1,873 1,877 1,853 1,857 421,700
2022/10/21 1,850 1,861 1,838 1,845 263,600
2022/10/20 1,883 1,885 1,852 1,864 265,300
2022/10/19 1,863 1,894 1,863 1,885 264,900
2022/10/18 1,887 1,887 1,846 1,880 275,300
2022/10/17 1,833 1,866 1,833 1,857 413,300
2022/10/14 1,880 1,883 1,846 1,867 292,600
2022/10/13 1,834 1,846 1,826 1,840 247,100
2022/10/12 1,854 1,868 1,835 1,841 268,300
2022/10/11 1,861 1,878 1,845 1,859 295,800
2022/10/07 1,855 1,898 1,852 1,891 332,900
2022/10/06 1,898 1,909 1,883 1,886 332,900
2022/10/05 1,906 1,909 1,876 1,884 381,000
2022/10/04 1,867 1,876 1,851 1,866 463,200
2022/10/03 1,792 1,822 1,783 1,821 361,300
2022/09/30 1,841 1,841 1,759 1,772 535,500
2022/09/29 1,857 1,861 1,830 1,852 375,900
2022/09/28 1,850 1,869 1,832 1,857 429,300
2022/09/27 1,842 1,884 1,842 1,862 692,000
2022/09/26 1,886 1,886 1,818 1,823 808,400
2022/09/22 1,921 1,938 1,917 1,938 346,900
2022/09/21 1,951 1,952 1,935 1,941 268,500
2022/09/20 1,966 1,982 1,958 1,965 365,200
2022/09/16 1,973 1,975 1,935 1,936 491,600
2022/09/15 1,959 1,978 1,955 1,973 366,900
2022/09/14 1,965 1,984 1,951 1,951 1,060,800
2022/09/13 2,015 2,027 2,001 2,011 623,900
2022/09/12 2,073 2,073 2,043 2,057 264,400
2022/09/09 2,069 2,076 2,061 2,073 381,200
2022/09/08 2,030 2,074 2,019 2,069 541,600
2022/09/07 1,974 1,998 1,971 1,998 251,400
2022/09/06 1,984 1,984 1,962 1,984 216,300
2022/09/05 2,015 2,015 1,977 1,984 405,300
2022/09/02 2,005 2,020 1,998 2,015 478,800
2022/09/01 2,021 2,025 1,998 2,001 467,800
2022/08/31 2,026 2,050 2,022 2,036 748,700
2022/08/30 2,029 2,033 2,014 2,031 410,300
2022/08/29 1,964 2,009 1,957 2,004 560,400
2022/08/26 2,038 2,055 2,030 2,031 310,500
2022/08/25 2,058 2,058 2,036 2,041 235,400
2022/08/24 2,053 2,078 2,050 2,051 286,600
2022/08/23 2,045 2,054 2,032 2,032 389,000
2022/08/22 2,054 2,106 2,054 2,082 427,400
2022/08/19 2,082 2,097 2,073 2,088 336,300
2022/08/18 2,065 2,069 2,048 2,061 241,400
2022/08/17 2,074 2,089 2,060 2,075 715,900
2022/08/16 2,059 2,065 2,025 2,033 604,600
2022/08/15 2,060 2,085 2,045 2,080 337,200
2022/08/12 2,050 2,085 2,048 2,073 592,200
2022/08/10 2,001 2,031 1,997 2,030 341,600
2022/08/09 2,034 2,047 1,989 2,009 549,300
2022/08/08 1,968 2,035 1,968 2,026 682,500
2022/08/05 1,923 1,977 1,920 1,976 612,000
2022/08/04 1,952 1,962 1,911 1,925 588,500
2022/08/03 1,916 1,940 1,903 1,931 460,500
2022/08/02 1,931 1,937 1,891 1,932 908,400
2022/08/01 1,954 1,979 1,942 1,949 1,236,000
2022/07/29 2,020 2,023 1,906 1,957 1,597,100
2022/07/28 2,073 2,077 2,020 2,020 799,000
2022/07/27 2,089 2,095 2,062 2,095 392,800
2022/07/26 2,110 2,118 2,099 2,099 185,400
2022/07/25 2,092 2,106 2,074 2,088 219,300
2022/07/22 2,104 2,113 2,094 2,105 193,600
2022/07/21 2,104 2,109 2,081 2,108 238,700
2022/07/20 2,102 2,110 2,086 2,106 337,500
2022/07/19 2,019 2,067 2,019 2,065 536,800
2022/07/15 2,035 2,037 1,983 1,984 530,900
2022/07/14 1,992 2,033 1,981 2,032 385,400
2022/07/13 2,031 2,038 2,012 2,015 279,500
2022/07/12 2,035 2,035 1,977 1,991 335,400
2022/07/11 2,032 2,054 2,021 2,042 374,900
2022/07/08 2,020 2,043 2,001 2,002 540,700
2022/07/07 1,969 1,991 1,945 1,980 357,800
2022/07/06 1,985 1,986 1,937 1,952 384,700
2022/07/05 1,995 2,005 1,983 1,985 376,600
2022/07/04 1,975 1,990 1,958 1,972 295,500
2022/07/01 2,014 2,019 1,935 1,943 442,100
2022/06/30 2,052 2,056 2,011 2,015 461,300
2022/06/29 2,080 2,100 2,071 2,076 732,900
2022/06/28 2,033 2,075 2,029 2,071 383,800
2022/06/27 2,055 2,060 2,018 2,025 323,600
2022/06/24 2,012 2,019 1,995 2,014 402,300
2022/06/23 2,018 2,048 2,010 2,013 400,800
2022/06/22 2,083 2,083 2,039 2,039 259,800
2022/06/21 2,038 2,048 2,012 2,033 340,100
2022/06/20 2,061 2,078 1,993 2,001 383,300
2022/06/17 2,040 2,053 2,027 2,047 784,700
2022/06/16 2,111 2,157 2,111 2,119 467,100
2022/06/15 2,045 2,098 2,045 2,061 533,400
2022/06/14 2,099 2,129 2,096 2,116 493,700
2022/06/13 2,134 2,154 2,117 2,149 353,800
2022/06/10 2,180 2,199 2,150 2,184 442,900
2022/06/09 2,210 2,240 2,191 2,194 365,200
2022/06/08 2,199 2,210 2,181 2,208 329,400
2022/06/07 2,180 2,201 2,168 2,180 323,500
2022/06/06 2,125 2,160 2,112 2,147 436,100
2022/06/03 2,188 2,188 2,132 2,143 297,500
2022/06/02 2,152 2,179 2,146 2,165 335,200
2022/06/01 2,100 2,170 2,099 2,163 466,600
2022/05/31 2,086 2,104 2,070 2,087 704,500
2022/05/30 2,081 2,098 2,062 2,092 709,600
2022/05/27 2,046 2,073 2,038 2,048 343,400
2022/05/26 2,020 2,040 2,013 2,019 212,800
2022/05/25 2,021 2,039 2,002 2,004 279,500
2022/05/24 2,069 2,072 2,037 2,037 276,800
2022/05/23 2,050 2,068 2,031 2,050 338,400
2022/05/20 2,018 2,037 2,012 2,031 354,100
2022/05/19 1,985 2,012 1,971 2,007 495,800
2022/05/18 2,067 2,072 2,032 2,054 442,900
2022/05/17 2,048 2,054 2,024 2,051 427,600
2022/05/16 2,130 2,136 2,064 2,073 499,100
2022/05/13 2,051 2,105 2,033 2,097 420,600
2022/05/12 2,025 2,101 2,005 2,057 565,300
2022/05/11 2,034 2,048 1,979 2,010 614,900
2022/05/10 2,058 2,076 2,033 2,070 392,700
2022/05/09 2,083 2,093 2,064 2,074 355,200
2022/05/06 2,055 2,106 2,054 2,082 619,000
2022/05/02 2,031 2,069 1,977 2,054 1,253,500
2022/04/28 1,851 2,104 1,848 2,081 1,880,100
2022/04/27 1,847 1,859 1,831 1,838 811,600
2022/04/26 1,895 1,909 1,876 1,885 329,700
2022/04/25 1,867 1,895 1,857 1,893 371,100
2022/04/22 1,912 1,944 1,912 1,937 309,900
2022/04/21 1,944 1,975 1,928 1,971 532,300
2022/04/20 1,921 1,948 1,909 1,943 363,200
2022/04/19 1,879 1,891 1,861 1,886 324,100
2022/04/18 1,850 1,852 1,821 1,846 255,400
2022/04/15 1,851 1,868 1,840 1,863 211,700
2022/04/14 1,849 1,876 1,841 1,870 294,400
2022/04/13 1,839 1,851 1,820 1,850 505,400
2022/04/12 1,848 1,860 1,838 1,839 305,400
2022/04/11 1,846 1,868 1,831 1,838 425,200
2022/04/08 1,859 1,865 1,813 1,841 558,400
2022/04/07 1,883 1,891 1,837 1,864 455,300
2022/04/06 1,948 1,952 1,903 1,910 470,800
2022/04/05 2,006 2,015 1,971 1,995 373,100
2022/04/04 1,983 1,993 1,975 1,990 196,600
2022/04/01 1,970 2,011 1,947 2,008 369,500
2022/03/31 2,011 2,039 1,996 2,002 457,100
2022/03/30 2,061 2,061 2,018 2,042 477,900
2022/03/29 2,061 2,082 2,051 2,078 360,600
2022/03/28 2,056 2,070 2,037 2,061 246,700
2022/03/25 2,065 2,076 2,034 2,046 387,600
2022/03/24 1,976 2,031 1,976 2,030 376,400
2022/03/23 1,999 2,019 1,984 2,013 522,300
2022/03/22 1,960 1,990 1,959 1,980 385,400
2022/03/18 1,933 1,955 1,917 1,949 811,600
2022/03/17 1,972 1,972 1,924 1,962 450,100
2022/03/16 1,896 1,916 1,876 1,902 509,200
2022/03/15 1,800 1,886 1,799 1,878 520,900
2022/03/14 1,793 1,819 1,781 1,816 445,000
2022/03/11 1,794 1,802 1,764 1,790 473,600
2022/03/10 1,816 1,839 1,797 1,821 584,000
2022/03/09 1,792 1,792 1,747 1,749 502,800
2022/03/08 1,782 1,815 1,761 1,764 484,500
2022/03/07 1,843 1,859 1,769 1,807 584,800
2022/03/04 1,970 1,980 1,903 1,910 497,000
2022/03/03 1,969 2,015 1,968 1,994 395,000
2022/03/02 2,017 2,038 1,959 1,960 560,700
2022/03/01 2,115 2,115 2,060 2,063 419,800
2022/02/28 2,100 2,108 2,050 2,096 345,900
2022/02/25 2,069 2,079 2,047 2,071 358,100
2022/02/24 2,075 2,103 2,050 2,077 532,700
2022/02/22 2,100 2,121 2,077 2,086 404,200
2022/02/21 2,130 2,172 2,110 2,160 406,600
2022/02/18 2,130 2,163 2,122 2,159 507,800
2022/02/17 2,186 2,189 2,143 2,165 643,000
2022/02/16 2,225 2,235 2,181 2,188 371,400
2022/02/15 2,153 2,197 2,141 2,180 515,800
2022/02/14 2,133 2,164 2,129 2,151 844,800
2022/02/10 2,295 2,310 2,195 2,233 820,200
2022/02/09 2,260 2,325 2,259 2,298 639,300
2022/02/08 2,190 2,239 2,186 2,228 456,400
2022/02/07 2,168 2,212 2,149 2,180 597,000
2022/02/04 2,203 2,224 2,159 2,212 633,300
2022/02/03 2,084 2,253 2,042 2,206 2,176,600
2022/02/02 2,042 2,084 1,988 2,069 1,768,700
2022/02/01 2,050 2,088 2,020 2,034 547,000
2022/01/31 2,022 2,041 1,991 2,022 507,300
2022/01/28 2,018 2,035 1,988 2,033 714,100
2022/01/27 2,082 2,094 1,992 2,004 590,700
2022/01/26 2,093 2,110 2,030 2,056 700,500
2022/01/25 2,142 2,150 2,085 2,094 438,000
2022/01/24 2,100 2,159 2,088 2,148 504,100
2022/01/21 2,127 2,139 2,076 2,105 735,700
2022/01/20 2,191 2,210 2,138 2,200 619,600
2022/01/19 2,306 2,312 2,171 2,198 1,320,000
2022/01/18 2,473 2,488 2,390 2,393 544,900
2022/01/17 2,430 2,467 2,416 2,464 306,000
2022/01/14 2,450 2,458 2,383 2,416 503,900
2022/01/13 2,454 2,470 2,446 2,448 358,400
2022/01/12 2,410 2,448 2,402 2,438 590,400
2022/01/11 2,402 2,408 2,380 2,401 429,200
2022/01/07 2,400 2,417 2,393 2,398 831,500
2022/01/06 2,339 2,399 2,331 2,350 660,200
2022/01/05 2,328 2,362 2,315 2,357 448,200
2022/01/04 2,294 2,304 2,270 2,293 308,900

このページの先頭へ