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
2025/10/22 2,402 2,438 2,368 2,427 814,400
2025/10/21 2,392 2,422 2,374 2,374 527,700
2025/10/20 2,410 2,421 2,376 2,392 498,500
2025/10/17 2,357 2,384 2,353 2,361 311,700
2025/10/16 2,385 2,413 2,375 2,380 296,700
2025/10/15 2,378 2,382 2,361 2,377 367,400
2025/10/14 2,365 2,403 2,342 2,355 623,000
2025/10/10 2,424 2,433 2,399 2,406 491,100
2025/10/09 2,441 2,459 2,429 2,455 294,800
2025/10/08 2,480 2,484 2,429 2,438 423,100
2025/10/07 2,436 2,483 2,436 2,470 535,100
2025/10/06 2,444 2,457 2,401 2,414 480,700
2025/10/03 2,380 2,399 2,371 2,394 319,600
2025/10/02 2,398 2,413 2,364 2,386 475,900
2025/10/01 2,411 2,419 2,384 2,398 467,400
2025/09/30 2,450 2,458 2,431 2,455 387,700
2025/09/29 2,518 2,521 2,451 2,456 454,100
2025/09/26 2,536 2,559 2,521 2,552 669,500
2025/09/25 2,523 2,532 2,504 2,524 479,800
2025/09/24 2,514 2,517 2,470 2,488 359,900
2025/09/22 2,492 2,516 2,486 2,502 366,400
2025/09/19 2,505 2,520 2,470 2,486 599,900
2025/09/18 2,510 2,522 2,492 2,493 356,100
2025/09/17 2,511 2,514 2,492 2,500 346,300
2025/09/16 2,484 2,513 2,483 2,511 436,200
2025/09/12 2,500 2,503 2,453 2,457 459,400
2025/09/11 2,487 2,493 2,468 2,482 308,500
2025/09/10 2,500 2,505 2,480 2,490 369,400
2025/09/09 2,519 2,522 2,486 2,502 358,700
2025/09/08 2,498 2,506 2,468 2,501 430,100
2025/09/05 2,481 2,493 2,447 2,485 458,300
2025/09/04 2,439 2,473 2,418 2,440 391,900
2025/09/03 2,410 2,450 2,408 2,438 861,100
2025/09/02 2,400 2,406 2,382 2,406 1,101,600
2025/09/01 2,418 2,420 2,387 2,400 629,800
2025/08/29 2,446 2,449 2,419 2,423 399,100
2025/08/28 2,423 2,459 2,423 2,450 473,100
2025/08/27 2,436 2,438 2,417 2,429 363,200
2025/08/26 2,430 2,431 2,396 2,429 378,300
2025/08/25 2,424 2,437 2,411 2,430 722,500
2025/08/22 2,399 2,414 2,379 2,414 547,500
2025/08/21 2,390 2,401 2,372 2,393 474,900
2025/08/20 2,416 2,436 2,395 2,403 363,500
2025/08/19 2,403 2,427 2,392 2,416 459,400
2025/08/18 2,389 2,419 2,385 2,410 845,200
2025/08/15 2,326 2,342 2,309 2,342 343,100
2025/08/14 2,359 2,364 2,314 2,322 370,400
2025/08/13 2,377 2,385 2,354 2,360 460,600
2025/08/12 2,318 2,350 2,318 2,350 747,500
2025/08/08 2,279 2,332 2,273 2,327 713,200
2025/08/07 2,295 2,305 2,266 2,266 547,300
2025/08/06 2,288 2,296 2,276 2,293 536,500
2025/08/05 2,259 2,285 2,252 2,259 766,300
2025/08/04 2,172 2,244 2,171 2,240 713,000
2025/08/01 2,188 2,222 2,179 2,214 1,263,400
2025/07/31 2,247 2,297 2,139 2,152 2,667,900
2025/07/30 2,185 2,245 2,182 2,245 949,900
2025/07/29 2,152 2,185 2,145 2,180 517,900
2025/07/28 2,172 2,190 2,168 2,185 407,200
2025/07/25 2,200 2,200 2,159 2,167 409,400
2025/07/24 2,219 2,234 2,204 2,212 592,800
2025/07/23 2,128 2,213 2,125 2,202 1,261,100
2025/07/22 2,102 2,114 2,091 2,104 316,200
2025/07/18 2,119 2,119 2,098 2,105 467,400
2025/07/17 2,100 2,119 2,089 2,111 381,500
2025/07/16 2,085 2,104 2,071 2,100 413,600
2025/07/15 2,078 2,091 2,067 2,085 343,500
2025/07/14 2,067 2,082 2,063 2,078 342,300
2025/07/11 2,054 2,076 2,054 2,072 385,200
2025/07/10 2,035 2,045 2,023 2,040 587,800
2025/07/09 2,024 2,040 2,012 2,035 331,800
2025/07/08 1,980 2,004 1,977 2,001 334,400
2025/07/07 2,028 2,028 1,986 1,988 242,400
2025/07/04 2,032 2,036 2,015 2,028 397,300
2025/07/03 1,974 2,051 1,969 2,043 881,200
2025/07/02 1,948 1,970 1,944 1,963 482,900
2025/07/01 1,949 1,958 1,942 1,948 454,700
2025/06/30 1,980 1,980 1,966 1,967 482,500
2025/06/27 1,979 1,983 1,965 1,976 475,600
2025/06/26 1,956 1,957 1,935 1,956 356,600
2025/06/25 1,968 1,978 1,941 1,951 660,000
2025/06/24 1,957 1,970 1,901 1,956 632,800
2025/06/23 1,933 1,944 1,919 1,936 515,800
2025/06/20 1,922 1,946 1,922 1,931 1,062,200
2025/06/19 1,937 1,937 1,915 1,922 282,500
2025/06/18 1,900 1,937 1,900 1,937 510,200
2025/06/17 1,907 1,922 1,907 1,916 236,300
2025/06/16 1,917 1,917 1,905 1,910 257,900
2025/06/13 1,922 1,930 1,901 1,908 619,500
2025/06/12 1,980 1,991 1,950 1,958 480,900
2025/06/11 1,970 1,988 1,957 1,988 511,600
2025/06/10 1,973 1,987 1,954 1,959 389,300
2025/06/09 1,949 1,965 1,944 1,950 409,800
2025/06/06 1,926 1,943 1,923 1,932 344,500
2025/06/05 1,951 1,967 1,920 1,928 1,079,700
2025/06/04 2,009 2,011 1,998 2,001 458,100
2025/06/03 2,016 2,017 1,998 2,006 429,700
2025/06/02 2,038 2,049 2,027 2,030 348,300
2025/05/30 2,023 2,070 2,020 2,060 496,300
2025/05/29 2,025 2,053 2,022 2,049 329,900
2025/05/28 2,046 2,048 2,015 2,017 410,000
2025/05/27 2,010 2,026 2,007 2,016 235,500
2025/05/26 2,023 2,023 2,001 2,012 656,700
2025/05/23 2,016 2,024 2,001 2,016 529,600
2025/05/22 2,018 2,018 1,996 2,004 498,600
2025/05/21 2,070 2,073 2,031 2,038 451,400
2025/05/20 2,059 2,065 2,033 2,049 545,000
2025/05/19 2,025 2,053 2,025 2,032 241,400
2025/05/16 2,016 2,026 1,993 2,024 374,400
2025/05/15 2,030 2,045 2,016 2,025 282,400
2025/05/14 2,095 2,095 2,046 2,066 375,400
2025/05/13 2,096 2,104 2,075 2,078 381,800
2025/05/12 2,050 2,071 2,045 2,068 283,000
2025/05/09 2,022 2,049 2,022 2,044 383,700
2025/05/08 2,009 2,020 1,992 2,001 432,700
2025/05/07 2,050 2,058 2,018 2,025 409,900
2025/05/02 2,051 2,065 2,038 2,041 492,400
2025/05/01 2,031 2,056 2,020 2,049 758,300
2025/04/30 2,036 2,056 2,015 2,049 729,800
2025/04/28 2,060 2,098 2,027 2,036 1,519,000
2025/04/25 1,960 2,080 1,944 2,020 3,271,000
2025/04/24 1,924 1,971 1,912 1,924 764,700
2025/04/23 1,917 1,917 1,889 1,901 741,800
2025/04/22 1,864 1,884 1,859 1,877 521,300
2025/04/21 1,893 1,898 1,856 1,863 580,400
2025/04/18 1,870 1,901 1,866 1,897 409,400
2025/04/17 1,832 1,849 1,818 1,849 343,000
2025/04/16 1,831 1,838 1,820 1,836 247,600
2025/04/15 1,834 1,862 1,826 1,840 400,100
2025/04/14 1,803 1,825 1,797 1,799 333,100
2025/04/11 1,775 1,806 1,740 1,796 382,800
2025/04/10 1,887 1,887 1,828 1,855 543,600
2025/04/09 1,751 1,775 1,723 1,739 473,200
2025/04/08 1,768 1,837 1,761 1,813 590,400
2025/04/07 1,691 1,761 1,650 1,718 862,800
2025/04/04 1,852 1,854 1,761 1,811 706,100
2025/04/03 1,900 1,930 1,895 1,918 611,000
2025/04/02 1,992 2,002 1,960 1,990 508,600
2025/04/01 2,005 2,005 1,966 1,977 479,500
2025/03/31 1,982 2,013 1,943 1,989 599,900
2025/03/28 2,046 2,059 2,000 2,013 672,200
2025/03/27 2,084 2,106 2,056 2,106 759,000
2025/03/26 2,120 2,135 2,111 2,128 376,300
2025/03/25 2,120 2,134 2,105 2,121 318,400
2025/03/24 2,113 2,120 2,076 2,096 270,900
2025/03/21 2,095 2,122 2,090 2,099 454,300
2025/03/19 2,096 2,118 2,089 2,104 411,600
2025/03/18 2,075 2,098 2,068 2,096 438,200
2025/03/17 2,041 2,073 2,041 2,063 285,300
2025/03/14 2,030 2,044 2,029 2,039 295,100
2025/03/13 2,037 2,048 2,026 2,034 368,800
2025/03/12 2,026 2,047 2,020 2,039 454,700
2025/03/11 2,049 2,059 2,023 2,052 517,400
2025/03/10 2,057 2,063 2,042 2,048 308,500
2025/03/07 2,029 2,065 2,024 2,065 342,500
2025/03/06 2,045 2,061 2,038 2,048 292,900
2025/03/05 2,030 2,042 2,019 2,029 316,200
2025/03/04 2,032 2,045 2,013 2,032 396,300
2025/03/03 2,017 2,037 2,007 2,028 362,400
2025/02/28 2,047 2,053 2,009 2,009 522,800
2025/02/27 2,000 2,058 2,000 2,058 446,300
2025/02/26 1,973 1,993 1,966 1,992 318,000
2025/02/25 1,954 1,977 1,947 1,968 292,300
2025/02/21 1,950 1,977 1,945 1,977 380,200
2025/02/20 1,990 1,991 1,951 1,962 383,200
2025/02/19 2,016 2,029 1,990 1,990 350,100
2025/02/18 1,984 2,028 1,984 2,019 372,000
2025/02/17 2,000 2,001 1,983 1,984 266,900
2025/02/14 2,012 2,028 1,994 1,994 328,600
2025/02/13 1,980 2,010 1,965 2,005 429,000
2025/02/12 1,975 1,977 1,946 1,963 307,600
2025/02/10 1,945 1,978 1,945 1,968 314,100
2025/02/07 1,945 1,975 1,944 1,958 377,900
2025/02/06 1,934 1,967 1,928 1,957 512,600
2025/02/05 1,951 1,981 1,946 1,951 509,000
2025/02/04 1,938 1,994 1,933 1,936 822,800
2025/02/03 2,013 2,060 1,900 1,926 1,639,600
2025/01/31 2,015 2,086 2,014 2,063 1,192,500
2025/01/30 2,015 2,055 2,015 2,048 387,100
2025/01/29 2,004 2,027 2,002 2,015 302,500
2025/01/28 1,989 2,019 1,986 2,012 339,300
2025/01/27 1,998 2,009 1,984 1,994 348,300
2025/01/24 2,008 2,015 1,972 1,973 833,300
2025/01/23 2,025 2,028 2,009 2,028 170,700
2025/01/22 2,030 2,037 2,023 2,028 231,600
2025/01/21 2,030 2,039 2,001 2,027 285,900
2025/01/20 2,000 2,032 1,993 2,009 478,800
2025/01/17 1,954 1,984 1,949 1,978 454,700
2025/01/16 1,984 1,996 1,976 1,977 296,100
2025/01/15 1,992 1,999 1,980 1,992 310,000
2025/01/14 1,962 1,986 1,962 1,979 409,400
2025/01/10 1,961 1,990 1,961 1,976 294,800
2025/01/09 2,010 2,017 1,971 1,980 608,900
2025/01/08 2,010 2,032 2,008 2,027 396,200
2025/01/07 2,020 2,026 2,002 2,011 325,000
2025/01/06 2,043 2,043 2,008 2,016 422,900

このページの先頭へ