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
2023/12/29 2,233 2,245 2,222 2,238 448,000
2023/12/28 2,215 2,234 2,210 2,234 472,000
2023/12/27 2,229 2,243 2,222 2,236 342,600
2023/12/26 2,257 2,258 2,215 2,225 297,800
2023/12/25 2,240 2,248 2,233 2,248 282,400
2023/12/22 2,234 2,248 2,217 2,228 472,200
2023/12/21 2,237 2,262 2,227 2,234 605,800
2023/12/20 2,278 2,282 2,263 2,264 573,700
2023/12/19 2,235 2,267 2,210 2,248 522,000
2023/12/18 2,190 2,244 2,168 2,238 651,500
2023/12/15 2,223 2,244 2,212 2,229 957,600
2023/12/14 2,240 2,241 2,185 2,200 941,000
2023/12/13 2,300 2,301 2,263 2,284 840,800
2023/12/12 2,349 2,358 2,283 2,295 1,646,400
2023/12/11 2,378 2,391 2,359 2,367 610,700
2023/12/08 2,425 2,432 2,348 2,369 965,600
2023/12/07 2,522 2,522 2,455 2,471 838,400
2023/12/06 2,510 2,525 2,493 2,522 604,000
2023/12/05 2,484 2,494 2,459 2,476 416,000
2023/12/04 2,535 2,535 2,472 2,472 788,200
2023/12/01 2,576 2,590 2,553 2,565 640,300
2023/11/30 2,527 2,554 2,504 2,550 903,400
2023/11/29 2,563 2,574 2,516 2,524 1,102,500
2023/11/28 2,649 2,655 2,585 2,611 453,900
2023/11/27 2,672 2,685 2,646 2,654 349,100
2023/11/24 2,645 2,677 2,639 2,655 278,000
2023/11/22 2,584 2,625 2,581 2,613 263,000
2023/11/21 2,662 2,662 2,602 2,613 350,100
2023/11/20 2,783 2,791 2,676 2,676 334,200
2023/11/17 2,715 2,775 2,704 2,775 503,600
2023/11/16 2,714 2,758 2,708 2,731 462,500
2023/11/15 2,744 2,744 2,683 2,703 245,400
2023/11/14 2,705 2,732 2,681 2,709 252,100
2023/11/13 2,711 2,714 2,652 2,677 350,300
2023/11/10 2,691 2,707 2,657 2,689 479,500
2023/11/09 2,669 2,710 2,637 2,710 418,200
2023/11/08 2,740 2,765 2,639 2,664 560,800
2023/11/07 2,761 2,777 2,733 2,738 388,000
2023/11/06 2,800 2,809 2,754 2,768 493,000
2023/11/02 2,798 2,800 2,729 2,746 665,400
2023/11/01 2,708 2,760 2,690 2,728 918,800
2023/10/31 2,560 2,641 2,482 2,597 1,855,600
2023/10/30 2,542 2,550 2,465 2,520 560,600
2023/10/27 2,518 2,582 2,511 2,580 362,500
2023/10/26 2,541 2,549 2,489 2,509 418,300
2023/10/25 2,561 2,589 2,540 2,544 220,200
2023/10/24 2,545 2,550 2,462 2,534 265,200
2023/10/23 2,548 2,578 2,539 2,539 331,300
2023/10/20 2,563 2,567 2,516 2,549 380,000
2023/10/19 2,600 2,633 2,588 2,592 240,300
2023/10/18 2,650 2,674 2,622 2,648 346,900
2023/10/17 2,655 2,686 2,627 2,649 304,700
2023/10/16 2,630 2,658 2,611 2,625 310,400
2023/10/13 2,660 2,688 2,644 2,666 383,900
2023/10/12 2,680 2,706 2,666 2,692 332,700
2023/10/11 2,651 2,668 2,639 2,645 483,500
2023/10/10 2,580 2,649 2,560 2,644 477,600
2023/10/06 2,533 2,562 2,512 2,542 334,600
2023/10/05 2,525 2,538 2,470 2,530 489,000
2023/10/04 2,569 2,584 2,489 2,490 577,800
2023/10/03 2,710 2,710 2,635 2,638 368,400
2023/10/02 2,753 2,771 2,709 2,714 458,000
2023/09/29 2,817 2,827 2,703 2,726 620,500
2023/09/28 2,817 2,844 2,792 2,807 398,800
2023/09/27 2,840 2,852 2,795 2,852 437,500
2023/09/26 2,905 2,906 2,866 2,879 300,100
2023/09/25 2,893 2,905 2,874 2,894 283,800
2023/09/22 2,834 2,878 2,813 2,856 347,600
2023/09/21 2,907 2,933 2,864 2,874 345,800
2023/09/20 2,939 2,965 2,882 2,885 693,900
2023/09/19 2,847 2,908 2,833 2,906 626,400
2023/09/15 2,819 2,864 2,805 2,822 510,300
2023/09/14 2,784 2,814 2,764 2,801 381,700
2023/09/13 2,798 2,810 2,758 2,763 308,500
2023/09/12 2,764 2,797 2,754 2,789 236,800
2023/09/11 2,772 2,796 2,750 2,762 268,500
2023/09/08 2,790 2,810 2,746 2,755 399,200
2023/09/07 2,811 2,835 2,802 2,811 345,800
2023/09/06 2,815 2,849 2,805 2,823 396,500
2023/09/05 2,813 2,822 2,763 2,796 337,000
2023/09/04 2,745 2,804 2,730 2,804 390,000
2023/09/01 2,732 2,762 2,706 2,746 392,900
2023/08/31 2,690 2,766 2,686 2,758 1,076,500
2023/08/30 2,679 2,692 2,654 2,684 286,000
2023/08/29 2,688 2,690 2,636 2,662 388,200
2023/08/28 2,669 2,679 2,653 2,678 290,300
2023/08/25 2,645 2,657 2,630 2,633 319,400
2023/08/24 2,640 2,642 2,624 2,634 334,600
2023/08/23 2,642 2,653 2,629 2,653 326,800
2023/08/22 2,603 2,651 2,603 2,650 542,400
2023/08/21 2,609 2,622 2,591 2,601 472,600
2023/08/18 2,624 2,624 2,574 2,590 431,900
2023/08/17 2,669 2,669 2,630 2,655 382,700
2023/08/16 2,687 2,690 2,665 2,678 364,000
2023/08/15 2,720 2,722 2,699 2,714 323,900
2023/08/14 2,690 2,731 2,681 2,696 449,100
2023/08/10 2,650 2,677 2,646 2,676 459,100
2023/08/09 2,699 2,699 2,639 2,639 448,000
2023/08/08 2,650 2,690 2,647 2,685 526,900
2023/08/07 2,630 2,650 2,620 2,630 585,700
2023/08/04 2,573 2,630 2,563 2,628 732,200
2023/08/03 2,579 2,595 2,551 2,581 414,700
2023/08/02 2,595 2,655 2,569 2,611 589,400
2023/08/01 2,591 2,628 2,588 2,612 554,500
2023/07/31 2,577 2,631 2,553 2,589 1,187,700
2023/07/28 2,536 2,583 2,462 2,532 1,663,700
2023/07/27 2,574 2,578 2,540 2,558 524,500
2023/07/26 2,583 2,586 2,549 2,572 576,200
2023/07/25 2,589 2,619 2,586 2,619 542,400
2023/07/24 2,565 2,588 2,561 2,579 400,500
2023/07/21 2,525 2,553 2,518 2,537 421,500
2023/07/20 2,557 2,573 2,528 2,530 447,300
2023/07/19 2,559 2,572 2,533 2,560 580,100
2023/07/18 2,468 2,545 2,466 2,541 491,700
2023/07/14 2,457 2,471 2,434 2,468 381,200
2023/07/13 2,480 2,493 2,463 2,471 366,500
2023/07/12 2,505 2,511 2,477 2,477 314,900
2023/07/11 2,560 2,560 2,486 2,490 535,500
2023/07/10 2,568 2,573 2,528 2,545 676,300
2023/07/07 2,625 2,633 2,581 2,605 477,700
2023/07/06 2,656 2,657 2,619 2,638 416,800
2023/07/05 2,610 2,659 2,599 2,656 519,200
2023/07/04 2,610 2,629 2,595 2,609 461,500
2023/07/03 2,587 2,609 2,582 2,593 372,700
2023/06/30 2,600 2,605 2,544 2,566 684,100
2023/06/29 2,559 2,574 2,551 2,560 532,700
2023/06/28 2,498 2,542 2,485 2,537 723,800
2023/06/27 2,452 2,470 2,435 2,456 469,300
2023/06/26 2,458 2,484 2,432 2,465 273,400
2023/06/23 2,522 2,532 2,432 2,457 555,200
2023/06/22 2,533 2,540 2,519 2,526 258,900
2023/06/21 2,486 2,528 2,485 2,524 424,700
2023/06/20 2,515 2,523 2,492 2,508 344,200
2023/06/19 2,579 2,579 2,507 2,526 491,700
2023/06/16 2,595 2,600 2,548 2,562 892,200
2023/06/15 2,589 2,619 2,567 2,595 682,900
2023/06/14 2,540 2,589 2,539 2,574 702,700
2023/06/13 2,440 2,521 2,432 2,504 843,900
2023/06/12 2,390 2,432 2,379 2,428 344,600
2023/06/09 2,373 2,400 2,363 2,384 307,700
2023/06/08 2,402 2,409 2,341 2,354 247,500
2023/06/07 2,420 2,435 2,374 2,380 460,100
2023/06/06 2,368 2,403 2,350 2,401 401,600
2023/06/05 2,360 2,398 2,360 2,394 606,900
2023/06/02 2,273 2,314 2,252 2,310 354,700
2023/06/01 2,264 2,274 2,253 2,267 340,300
2023/05/31 2,284 2,290 2,259 2,275 434,200
2023/05/30 2,280 2,323 2,263 2,310 291,100
2023/05/29 2,330 2,344 2,287 2,293 384,100
2023/05/26 2,304 2,314 2,290 2,290 457,900
2023/05/25 2,292 2,329 2,286 2,311 514,500
2023/05/24 2,275 2,300 2,260 2,292 529,100
2023/05/23 2,278 2,281 2,246 2,253 281,400
2023/05/22 2,235 2,279 2,231 2,278 338,600
2023/05/19 2,272 2,278 2,243 2,248 347,800
2023/05/18 2,230 2,267 2,228 2,262 494,100
2023/05/17 2,194 2,220 2,192 2,212 494,700
2023/05/16 2,169 2,191 2,156 2,184 401,600
2023/05/15 2,153 2,171 2,134 2,158 283,100
2023/05/12 2,149 2,173 2,135 2,141 334,500
2023/05/11 2,115 2,163 2,115 2,163 422,400
2023/05/10 2,120 2,144 2,081 2,144 415,100
2023/05/09 2,110 2,112 2,073 2,102 557,600
2023/05/08 2,110 2,118 2,095 2,105 576,800
2023/05/02 2,140 2,146 2,090 2,111 491,000
2023/05/01 2,166 2,180 2,100 2,123 710,800
2023/04/28 2,068 2,172 2,068 2,139 1,262,400
2023/04/27 2,121 2,198 2,022 2,038 2,254,000
2023/04/26 2,082 2,102 2,080 2,085 386,000
2023/04/25 2,113 2,123 2,105 2,106 298,800
2023/04/24 2,100 2,109 2,088 2,103 226,200
2023/04/21 2,088 2,105 2,088 2,089 204,700
2023/04/20 2,080 2,108 2,069 2,096 165,800
2023/04/19 2,105 2,105 2,082 2,090 161,900
2023/04/18 2,110 2,118 2,097 2,105 237,100
2023/04/17 2,089 2,113 2,087 2,106 304,600
2023/04/14 2,093 2,095 2,069 2,069 250,700
2023/04/13 2,087 2,094 2,075 2,089 227,200
2023/04/12 2,093 2,114 2,091 2,100 208,200
2023/04/11 2,109 2,112 2,086 2,093 169,500
2023/04/10 2,076 2,088 2,065 2,072 208,200
2023/04/07 2,041 2,069 2,040 2,053 259,500
2023/04/06 2,040 2,049 2,020 2,034 312,900
2023/04/05 2,113 2,118 2,076 2,077 281,100
2023/04/04 2,106 2,144 2,095 2,142 332,500
2023/04/03 2,160 2,160 2,129 2,134 221,600
2023/03/31 2,109 2,151 2,107 2,137 324,400
2023/03/30 2,117 2,118 2,091 2,102 254,300
2023/03/29 2,120 2,134 2,106 2,134 445,500
2023/03/28 2,083 2,111 2,083 2,100 490,900
2023/03/27 2,048 2,049 2,026 2,043 287,800
2023/03/24 2,017 2,038 2,007 2,025 180,000
2023/03/23 1,993 2,044 1,993 2,037 241,000
2023/03/22 2,046 2,053 2,016 2,023 464,400
2023/03/20 1,971 2,008 1,963 1,986 426,400
2023/03/17 1,986 2,010 1,960 1,994 622,500
2023/03/16 1,953 1,969 1,914 1,966 459,000
2023/03/15 2,009 2,013 1,972 2,003 339,800
2023/03/14 2,032 2,032 1,963 1,982 571,000
2023/03/13 2,124 2,124 2,066 2,082 368,100
2023/03/10 2,149 2,185 2,149 2,152 386,000
2023/03/09 2,178 2,212 2,177 2,186 409,100
2023/03/08 2,132 2,163 2,122 2,144 313,400
2023/03/07 2,158 2,167 2,139 2,149 260,300
2023/03/06 2,148 2,167 2,134 2,152 364,300
2023/03/03 2,138 2,148 2,119 2,128 370,000
2023/03/02 2,139 2,158 2,128 2,139 244,000
2023/03/01 2,121 2,138 2,121 2,135 220,000
2023/02/28 2,120 2,142 2,111 2,118 272,300
2023/02/27 2,102 2,119 2,097 2,113 126,600
2023/02/24 2,099 2,131 2,098 2,108 249,900
2023/02/22 2,120 2,133 2,084 2,090 451,200
2023/02/21 2,090 2,130 2,090 2,130 270,900
2023/02/20 2,096 2,108 2,086 2,090 141,900
2023/02/17 2,100 2,105 2,085 2,093 258,800
2023/02/16 2,075 2,116 2,068 2,100 451,200
2023/02/15 2,047 2,072 2,045 2,063 297,300
2023/02/14 2,047 2,048 2,022 2,029 243,000
2023/02/13 2,022 2,031 1,991 2,023 324,300
2023/02/10 2,020 2,058 2,011 2,035 443,800
2023/02/09 1,993 2,050 1,993 2,042 458,500
2023/02/08 2,010 2,023 1,997 2,014 349,400
2023/02/07 2,030 2,032 1,994 2,014 603,200
2023/02/06 2,001 2,056 1,991 2,035 1,020,000
2023/02/03 1,868 1,992 1,861 1,976 1,399,900
2023/02/02 1,924 1,924 1,883 1,895 264,700
2023/02/01 1,935 1,939 1,907 1,917 376,600
2023/01/31 1,915 1,922 1,900 1,918 312,700
2023/01/30 1,907 1,929 1,903 1,911 324,800
2023/01/27 1,886 1,902 1,878 1,901 290,700
2023/01/26 1,896 1,907 1,884 1,891 195,600
2023/01/25 1,877 1,888 1,871 1,885 179,000
2023/01/24 1,869 1,889 1,857 1,887 233,100
2023/01/23 1,866 1,871 1,848 1,861 264,200
2023/01/20 1,845 1,848 1,825 1,832 256,000
2023/01/19 1,865 1,869 1,837 1,841 407,200
2023/01/18 1,854 1,904 1,836 1,874 571,800
2023/01/17 1,799 1,881 1,799 1,862 867,000
2023/01/16 1,768 1,783 1,756 1,771 225,200
2023/01/13 1,800 1,819 1,776 1,782 200,500
2023/01/12 1,835 1,841 1,801 1,814 443,500
2023/01/11 1,800 1,812 1,790 1,800 371,300
2023/01/10 1,793 1,805 1,770 1,776 275,800
2023/01/06 1,739 1,804 1,738 1,778 421,400
2023/01/05 1,734 1,748 1,730 1,740 225,300
2023/01/04 1,755 1,755 1,730 1,740 283,500

このページの先頭へ