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
2025/06/13 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