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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,034 | 2,044 | 2,023 | 2,025 | 590,000 |
| 2024/07/25 | 2,033 | 2,044 | 2,014 | 2,016 | 848,300 |
| 2024/07/24 | 2,060 | 2,069 | 2,043 | 2,044 | 721,500 |
| 2024/07/23 | 2,055 | 2,084 | 2,055 | 2,073 | 674,300 |
| 2024/07/22 | 2,086 | 2,086 | 2,043 | 2,048 | 986,200 |
| 2024/07/19 | 2,116 | 2,116 | 2,088 | 2,089 | 933,400 |
| 2024/07/18 | 2,126 | 2,135 | 2,113 | 2,115 | 640,600 |
| 2024/07/17 | 2,141 | 2,166 | 2,136 | 2,136 | 530,100 |
| 2024/07/16 | 2,165 | 2,166 | 2,136 | 2,137 | 903,100 |
| 2024/07/12 | 2,141 | 2,169 | 2,138 | 2,159 | 847,000 |
| 2024/07/11 | 2,159 | 2,171 | 2,144 | 2,171 | 668,200 |
| 2024/07/10 | 2,118 | 2,126 | 2,102 | 2,126 | 409,900 |
| 2024/07/09 | 2,116 | 2,123 | 2,094 | 2,114 | 851,000 |
| 2024/07/08 | 2,149 | 2,153 | 2,115 | 2,119 | 728,600 |
| 2024/07/05 | 2,193 | 2,196 | 2,147 | 2,147 | 571,000 |
| 2024/07/04 | 2,156 | 2,196 | 2,156 | 2,189 | 610,000 |
| 2024/07/03 | 2,141 | 2,151 | 2,128 | 2,149 | 470,100 |
| 2024/07/02 | 2,140 | 2,153 | 2,129 | 2,141 | 623,800 |
| 2024/07/01 | 2,166 | 2,170 | 2,139 | 2,144 | 701,300 |
| 2024/06/28 | 2,131 | 2,134 | 2,115 | 2,131 | 703,300 |
| 2024/06/27 | 2,144 | 2,145 | 2,130 | 2,138 | 531,600 |
| 2024/06/26 | 2,152 | 2,153 | 2,133 | 2,137 | 692,100 |
| 2024/06/25 | 2,128 | 2,159 | 2,123 | 2,154 | 638,100 |
| 2024/06/24 | 2,132 | 2,132 | 2,101 | 2,114 | 769,800 |
| 2024/06/21 | 2,149 | 2,153 | 2,107 | 2,107 | 1,534,100 |
| 2024/06/20 | 2,108 | 2,131 | 2,099 | 2,130 | 600,700 |
| 2024/06/19 | 2,118 | 2,131 | 2,101 | 2,107 | 764,600 |
| 2024/06/18 | 2,095 | 2,117 | 2,092 | 2,117 | 943,800 |
| 2024/06/17 | 2,126 | 2,126 | 2,067 | 2,073 | 952,900 |
| 2024/06/14 | 2,126 | 2,145 | 2,111 | 2,136 | 926,800 |
| 2024/06/13 | 2,172 | 2,175 | 2,132 | 2,134 | 571,500 |
| 2024/06/12 | 2,155 | 2,167 | 2,140 | 2,163 | 531,500 |
| 2024/06/11 | 2,182 | 2,184 | 2,157 | 2,157 | 495,400 |
| 2024/06/10 | 2,156 | 2,184 | 2,152 | 2,183 | 471,800 |
| 2024/06/07 | 2,152 | 2,157 | 2,141 | 2,154 | 832,700 |
| 2024/06/06 | 2,169 | 2,171 | 2,144 | 2,152 | 648,400 |
| 2024/06/05 | 2,219 | 2,233 | 2,148 | 2,148 | 1,101,900 |
| 2024/06/04 | 2,230 | 2,248 | 2,222 | 2,235 | 625,600 |
| 2024/06/03 | 2,290 | 2,306 | 2,257 | 2,260 | 1,027,000 |
| 2024/05/31 | 2,275 | 2,293 | 2,266 | 2,290 | 730,200 |
| 2024/05/30 | 2,242 | 2,276 | 2,228 | 2,260 | 534,600 |
| 2024/05/29 | 2,276 | 2,289 | 2,261 | 2,265 | 513,500 |
| 2024/05/28 | 2,263 | 2,279 | 2,258 | 2,272 | 471,900 |
| 2024/05/27 | 2,258 | 2,264 | 2,245 | 2,263 | 461,500 |
| 2024/05/24 | 2,240 | 2,257 | 2,225 | 2,248 | 514,500 |
| 2024/05/23 | 2,259 | 2,264 | 2,240 | 2,263 | 555,400 |
| 2024/05/22 | 2,270 | 2,271 | 2,252 | 2,259 | 504,800 |
| 2024/05/21 | 2,288 | 2,307 | 2,269 | 2,280 | 536,300 |
| 2024/05/20 | 2,272 | 2,312 | 2,270 | 2,288 | 667,000 |
| 2024/05/17 | 2,244 | 2,282 | 2,243 | 2,274 | 709,200 |
| 2024/05/16 | 2,270 | 2,280 | 2,219 | 2,241 | 870,200 |
| 2024/05/15 | 2,284 | 2,297 | 2,266 | 2,269 | 705,300 |
| 2024/05/14 | 2,270 | 2,280 | 2,260 | 2,263 | 822,900 |
| 2024/05/13 | 2,273 | 2,287 | 2,258 | 2,270 | 587,500 |
| 2024/05/10 | 2,330 | 2,331 | 2,269 | 2,280 | 912,900 |
| 2024/05/09 | 2,343 | 2,356 | 2,308 | 2,330 | 738,700 |
| 2024/05/08 | 2,327 | 2,327 | 2,289 | 2,305 | 1,259,900 |
| 2024/05/07 | 2,310 | 2,333 | 2,305 | 2,328 | 812,400 |
| 2024/05/02 | 2,305 | 2,325 | 2,294 | 2,304 | 885,900 |
| 2024/05/01 | 2,340 | 2,342 | 2,297 | 2,316 | 1,208,500 |
| 2024/04/30 | 2,302 | 2,367 | 2,286 | 2,333 | 1,716,700 |
| 2024/04/26 | 2,388 | 2,407 | 2,277 | 2,304 | 2,599,000 |
| 2024/04/25 | 2,465 | 2,494 | 2,415 | 2,419 | 781,400 |
| 2024/04/24 | 2,435 | 2,478 | 2,430 | 2,473 | 607,400 |
| 2024/04/23 | 2,438 | 2,464 | 2,426 | 2,430 | 693,300 |
| 2024/04/22 | 2,458 | 2,465 | 2,425 | 2,439 | 460,300 |
| 2024/04/19 | 2,469 | 2,469 | 2,388 | 2,415 | 846,200 |
| 2024/04/18 | 2,450 | 2,494 | 2,436 | 2,463 | 536,200 |
| 2024/04/17 | 2,516 | 2,520 | 2,430 | 2,454 | 761,500 |
| 2024/04/16 | 2,540 | 2,564 | 2,490 | 2,516 | 803,900 |
| 2024/04/15 | 2,523 | 2,556 | 2,502 | 2,551 | 433,500 |
| 2024/04/12 | 2,538 | 2,571 | 2,532 | 2,562 | 532,000 |
| 2024/04/11 | 2,520 | 2,543 | 2,506 | 2,543 | 459,300 |
| 2024/04/10 | 2,546 | 2,572 | 2,545 | 2,548 | 424,300 |
| 2024/04/09 | 2,538 | 2,581 | 2,538 | 2,564 | 577,900 |
| 2024/04/08 | 2,520 | 2,560 | 2,510 | 2,550 | 773,000 |
| 2024/04/05 | 2,467 | 2,511 | 2,442 | 2,507 | 1,003,100 |
| 2024/04/04 | 2,485 | 2,494 | 2,459 | 2,473 | 732,100 |
| 2024/04/03 | 2,415 | 2,478 | 2,405 | 2,465 | 876,700 |
| 2024/04/02 | 2,450 | 2,457 | 2,405 | 2,426 | 1,079,300 |
| 2024/04/01 | 2,560 | 2,570 | 2,444 | 2,450 | 1,359,900 |
| 2024/03/29 | 2,560 | 2,579 | 2,554 | 2,569 | 461,800 |
| 2024/03/28 | 2,566 | 2,594 | 2,558 | 2,569 | 653,300 |
| 2024/03/27 | 2,629 | 2,647 | 2,604 | 2,610 | 890,100 |
| 2024/03/26 | 2,600 | 2,614 | 2,580 | 2,598 | 576,700 |
| 2024/03/25 | 2,603 | 2,629 | 2,591 | 2,594 | 605,100 |
| 2024/03/22 | 2,580 | 2,623 | 2,575 | 2,620 | 1,310,300 |
| 2024/03/21 | 2,565 | 2,580 | 2,544 | 2,554 | 1,061,600 |
| 2024/03/19 | 2,502 | 2,549 | 2,491 | 2,548 | 1,155,000 |
| 2024/03/18 | 2,469 | 2,514 | 2,462 | 2,502 | 1,193,200 |
| 2024/03/15 | 2,430 | 2,456 | 2,414 | 2,450 | 1,104,600 |
| 2024/03/14 | 2,358 | 2,416 | 2,356 | 2,413 | 1,063,300 |
| 2024/03/13 | 2,358 | 2,380 | 2,328 | 2,341 | 899,900 |
| 2024/03/12 | 2,278 | 2,327 | 2,261 | 2,327 | 939,400 |
| 2024/03/11 | 2,339 | 2,348 | 2,276 | 2,295 | 1,484,300 |
| 2024/03/08 | 2,389 | 2,416 | 2,366 | 2,399 | 1,165,300 |
| 2024/03/07 | 2,569 | 2,570 | 2,397 | 2,399 | 2,282,000 |
| 2024/03/06 | 2,444 | 2,547 | 2,437 | 2,541 | 2,866,200 |
| 2024/03/05 | 2,410 | 2,443 | 2,393 | 2,433 | 865,800 |
| 2024/03/04 | 2,417 | 2,440 | 2,406 | 2,430 | 1,333,000 |
| 2024/03/01 | 2,388 | 2,409 | 2,382 | 2,406 | 1,030,400 |
| 2024/02/29 | 2,364 | 2,388 | 2,330 | 2,371 | 1,341,600 |
| 2024/02/28 | 2,398 | 2,402 | 2,362 | 2,363 | 1,386,700 |
| 2024/02/27 | 2,401 | 2,432 | 2,387 | 2,387 | 2,864,800 |
| 2024/02/26 | 2,436 | 2,470 | 2,421 | 2,425 | 2,470,900 |
| 2024/02/22 | 2,428 | 2,453 | 2,420 | 2,443 | 1,492,800 |
| 2024/02/21 | 2,415 | 2,422 | 2,388 | 2,422 | 959,700 |
| 2024/02/20 | 2,440 | 2,452 | 2,409 | 2,428 | 1,001,900 |
| 2024/02/19 | 2,465 | 2,465 | 2,432 | 2,439 | 678,400 |
| 2024/02/16 | 2,442 | 2,481 | 2,428 | 2,465 | 1,354,700 |
| 2024/02/15 | 2,460 | 2,472 | 2,412 | 2,436 | 1,058,900 |
| 2024/02/14 | 2,445 | 2,455 | 2,419 | 2,448 | 1,005,000 |
| 2024/02/13 | 2,429 | 2,450 | 2,401 | 2,450 | 1,129,800 |
| 2024/02/09 | 2,397 | 2,423 | 2,372 | 2,412 | 1,248,800 |
| 2024/02/08 | 2,375 | 2,405 | 2,362 | 2,385 | 1,935,900 |
| 2024/02/07 | 2,345 | 2,407 | 2,336 | 2,362 | 2,469,700 |
| 2024/02/06 | 2,318 | 2,348 | 2,306 | 2,338 | 2,143,500 |
| 2024/02/05 | 2,438 | 2,443 | 2,312 | 2,326 | 4,614,600 |
| 2024/02/02 | 2,471 | 2,585 | 2,412 | 2,454 | 3,942,900 |
| 2024/02/01 | 2,433 | 2,461 | 2,422 | 2,442 | 920,700 |
| 2024/01/31 | 2,432 | 2,453 | 2,422 | 2,453 | 632,900 |
| 2024/01/30 | 2,422 | 2,427 | 2,404 | 2,424 | 832,500 |
| 2024/01/29 | 2,464 | 2,477 | 2,440 | 2,451 | 703,400 |
| 2024/01/26 | 2,441 | 2,460 | 2,422 | 2,426 | 717,200 |
| 2024/01/25 | 2,433 | 2,479 | 2,433 | 2,448 | 867,100 |
| 2024/01/24 | 2,418 | 2,443 | 2,413 | 2,435 | 911,800 |
| 2024/01/23 | 2,415 | 2,443 | 2,397 | 2,413 | 780,400 |
| 2024/01/22 | 2,397 | 2,411 | 2,388 | 2,411 | 735,300 |
| 2024/01/19 | 2,416 | 2,416 | 2,358 | 2,378 | 996,500 |
| 2024/01/18 | 2,330 | 2,403 | 2,329 | 2,385 | 1,121,900 |
| 2024/01/17 | 2,350 | 2,373 | 2,331 | 2,332 | 887,400 |
| 2024/01/16 | 2,317 | 2,347 | 2,316 | 2,341 | 915,400 |
| 2024/01/15 | 2,357 | 2,370 | 2,325 | 2,341 | 899,600 |
| 2024/01/12 | 2,380 | 2,401 | 2,332 | 2,355 | 1,582,800 |
| 2024/01/11 | 2,459 | 2,471 | 2,435 | 2,439 | 563,500 |
| 2024/01/10 | 2,395 | 2,438 | 2,393 | 2,431 | 849,200 |
| 2024/01/09 | 2,399 | 2,417 | 2,371 | 2,381 | 806,600 |
| 2024/01/05 | 2,355 | 2,390 | 2,348 | 2,363 | 1,118,900 |
| 2024/01/04 | 2,254 | 2,347 | 2,227 | 2,338 | 1,346,600 |