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 |