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

トーア紡コーポレーション(3204)の株価時系列情報

トーア紡コーポレーション(3204)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
2013/12/30 80 81 79 80 1,676,000
2013/12/27 80 80 79 79 1,299,000
2013/12/26 79 81 78 79 3,224,000
2013/12/25 80 81 79 80 3,708,000
2013/12/24 80 80 79 80 4,297,000
2013/12/20 80 80 79 80 2,390,000
2013/12/19 80 81 79 79 1,838,000
2013/12/18 80 81 79 80 3,205,000
2013/12/17 79 80 79 80 2,982,000
2013/12/16 80 81 78 78 2,148,000
2013/12/13 80 81 80 80 1,941,000
2013/12/12 81 81 80 80 1,261,000
2013/12/11 81 82 80 80 1,668,000
2013/12/10 81 82 81 82 1,726,000
2013/12/09 82 82 80 80 2,581,000
2013/12/06 81 82 81 81 1,939,000
2013/12/05 82 83 81 81 1,412,000
2013/12/04 83 84 82 82 3,083,000
2013/12/03 83 84 81 83 4,276,000
2013/12/02 82 83 81 82 3,303,000
2013/11/29 81 83 80 82 2,473,000
2013/11/28 82 82 80 81 2,571,000
2013/11/27 81 82 81 82 1,627,000
2013/11/26 82 82 81 81 1,642,000
2013/11/25 83 83 82 83 1,892,000
2013/11/22 84 84 82 82 1,784,000
2013/11/21 84 85 82 84 3,986,000
2013/11/20 81 83 81 83 3,468,000
2013/11/19 82 82 80 81 1,070,000
2013/11/18 81 82 80 81 1,424,000
2013/11/15 80 82 80 80 1,147,000
2013/11/14 80 81 79 80 1,803,000
2013/11/13 79 81 78 79 1,929,000
2013/11/12 78 79 77 79 1,584,000
2013/11/11 79 80 77 77 1,925,000
2013/11/08 80 80 78 78 2,247,000
2013/11/07 81 81 80 81 2,233,000
2013/11/06 79 82 79 80 3,837,000
2013/11/05 79 80 78 79 2,532,000
2013/11/01 80 80 79 79 4,231,000
2013/10/31 79 86 79 80 11,284,000
2013/10/30 79 80 79 80 1,873,000
2013/10/29 80 80 78 79 2,035,000
2013/10/28 79 80 78 80 1,895,000
2013/10/25 79 80 78 78 2,242,000
2013/10/24 79 80 78 80 2,439,000
2013/10/23 80 80 79 80 3,261,000
2013/10/22 81 82 79 79 3,363,000
2013/10/21 78 81 78 80 4,361,000
2013/10/18 76 78 76 77 1,758,000
2013/10/17 76 78 75 76 1,888,000
2013/10/16 75 76 73 75 1,963,000
2013/10/15 74 76 74 75 1,110,000
2013/10/11 75 76 74 75 1,248,000
2013/10/10 76 76 73 74 1,471,000
2013/10/09 73 75 73 75 1,317,000
2013/10/08 71 74 71 73 1,247,000
2013/10/07 73 74 72 72 1,553,000
2013/10/04 74 75 72 74 2,976,000
2013/10/03 77 77 75 75 2,156,000
2013/10/02 81 83 76 78 6,877,000
2013/10/01 76 94 76 81 42,638,000
2013/09/30 74 76 74 76 1,359,000
2013/09/27 75 76 74 74 2,153,000
2013/09/26 73 74 72 74 1,427,000
2013/09/25 74 75 73 74 895,000
2013/09/24 74 75 72 73 1,957,000
2013/09/20 71 74 71 73 1,089,000
2013/09/19 71 72 71 71 642,000
2013/09/18 71 72 71 71 841,000
2013/09/17 70 73 70 72 1,608,000
2013/09/13 68 69 68 69 812,000
2013/09/12 68 69 68 68 882,000
2013/09/11 68 69 68 69 559,000
2013/09/10 67 69 67 68 884,000
2013/09/09 68 68 67 67 682,000
2013/09/06 66 67 66 67 370,000
2013/09/05 67 67 65 66 500,000
2013/09/04 66 67 66 66 473,000
2013/09/03 65 67 65 67 559,000
2013/09/02 64 65 64 64 241,000
2013/08/30 66 66 64 64 330,000
2013/08/29 65 66 65 65 459,000
2013/08/28 66 66 65 66 503,000
2013/08/27 67 68 66 66 281,000
2013/08/26 68 68 67 67 224,000
2013/08/23 68 68 67 67 296,000
2013/08/22 66 68 66 68 114,000
2013/08/21 67 68 66 66 190,000
2013/08/20 67 68 67 67 73,000
2013/08/19 67 68 67 67 40,000
2013/08/16 67 68 67 67 69,000
2013/08/15 67 68 66 68 139,000
2013/08/14 68 68 66 68 194,000
2013/08/13 67 68 66 67 181,000
2013/08/12 67 68 66 66 341,000
2013/08/09 67 68 66 67 136,000
2013/08/08 67 68 67 67 113,000
2013/08/07 68 68 67 67 97,000
2013/08/06 68 69 67 69 140,000
2013/08/05 67 68 67 67 118,000
2013/08/02 67 68 67 67 256,000
2013/08/01 66 68 65 67 373,000
2013/07/31 67 69 66 67 397,000
2013/07/30 66 68 66 67 218,000
2013/07/29 67 67 66 66 306,000
2013/07/26 69 69 67 67 458,000
2013/07/25 69 70 69 69 158,000
2013/07/24 70 70 69 69 82,000
2013/07/23 70 70 69 69 281,000
2013/07/22 70 70 69 70 201,000
2013/07/19 70 71 69 69 209,000
2013/07/18 70 71 69 70 455,000
2013/07/17 70 71 69 71 229,000
2013/07/16 71 71 70 70 133,000
2013/07/12 71 71 70 70 231,000
2013/07/11 70 71 69 71 140,000
2013/07/10 71 72 69 70 651,000
2013/07/09 72 73 72 72 176,000
2013/07/08 73 74 72 72 433,000
2013/07/05 70 73 70 72 650,000
2013/07/04 70 71 69 70 237,000
2013/07/03 70 71 69 70 167,000
2013/07/02 70 71 69 70 410,000
2013/07/01 68 71 68 70 566,000
2013/06/28 66 68 66 68 436,000
2013/06/27 67 67 64 66 209,000
2013/06/26 67 67 65 66 292,000
2013/06/25 66 67 66 67 158,000
2013/06/24 67 68 66 66 226,000
2013/06/21 67 67 66 67 249,000
2013/06/20 69 69 67 67 137,000
2013/06/19 68 69 68 68 309,000
2013/06/18 68 68 67 67 250,000
2013/06/17 66 68 66 67 291,000
2013/06/14 67 68 66 66 509,000
2013/06/13 67 67 65 66 403,000
2013/06/12 64 68 64 67 389,000
2013/06/11 69 69 66 67 431,000
2013/06/10 66 69 65 67 1,092,000
2013/06/07 65 65 61 63 1,301,000
2013/06/06 68 69 66 66 1,173,000
2013/06/05 72 73 70 70 515,000
2013/06/04 70 72 69 72 804,000
2013/06/03 72 72 70 70 597,000
2013/05/31 73 74 72 74 613,000
2013/05/30 73 74 72 72 645,000
2013/05/29 74 75 73 73 654,000
2013/05/28 72 74 71 73 870,000
2013/05/27 74 74 72 72 1,001,000
2013/05/24 79 80 74 76 1,746,000
2013/05/23 85 87 78 78 3,698,000
2013/05/22 81 85 80 84 4,878,000
2013/05/21 78 79 77 79 1,033,000
2013/05/20 78 78 77 77 696,000
2013/05/17 74 77 74 76 887,000
2013/05/16 77 77 71 75 1,946,000
2013/05/15 80 81 76 77 2,147,000
2013/05/14 80 81 79 79 770,000
2013/05/13 79 81 79 79 1,469,000
2013/05/10 83 83 79 79 2,890,000
2013/05/09 85 85 83 84 1,557,000
2013/05/08 83 84 82 84 1,238,000
2013/05/07 81 83 80 82 1,520,000
2013/05/02 80 80 78 79 790,000
2013/05/01 80 81 79 80 998,000
2013/04/30 80 82 79 80 1,408,000
2013/04/26 82 83 78 80 1,515,000
2013/04/25 84 86 80 82 3,663,000
2013/04/24 80 82 78 82 3,796,000
2013/04/23 75 79 74 78 3,935,000
2013/04/22 73 74 73 74 1,400,000
2013/04/19 72 73 71 72 795,000
2013/04/18 72 72 71 71 549,000
2013/04/17 72 73 71 72 524,000
2013/04/16 71 72 70 71 1,502,000
2013/04/15 71 74 71 72 2,440,000
2013/04/12 72 72 71 71 673,000
2013/04/11 72 72 71 71 1,107,000
2013/04/10 71 72 70 71 650,000
2013/04/09 71 72 70 70 1,023,000
2013/04/08 69 70 68 69 1,284,000
2013/04/05 70 71 69 70 1,153,000
2013/04/04 66 70 66 70 1,235,000
2013/04/03 66 67 66 66 342,000
2013/04/02 65 66 64 64 1,140,000
2013/04/01 68 69 66 67 802,000
2013/03/29 68 69 67 67 559,000
2013/03/28 70 70 67 68 1,636,000
2013/03/27 70 70 68 69 749,000
2013/03/26 70 70 69 70 519,000
2013/03/25 72 72 70 70 907,000
2013/03/22 72 73 71 71 588,000
2013/03/21 74 74 72 72 851,000
2013/03/19 73 74 72 73 850,000
2013/03/18 71 74 70 72 1,579,000
2013/03/15 71 73 70 72 1,242,000
2013/03/14 70 72 70 70 887,000
2013/03/13 72 72 70 70 768,000
2013/03/12 74 74 71 72 1,632,000
2013/03/11 70 78 70 74 4,695,000
2013/03/08 69 70 68 70 654,000
2013/03/07 70 70 68 69 891,000
2013/03/06 70 70 68 69 602,000
2013/03/05 70 70 68 70 800,000
2013/03/04 69 71 69 70 754,000
2013/03/01 69 69 68 68 426,000
2013/02/28 67 69 67 68 1,077,000
2013/02/27 68 68 66 67 332,000
2013/02/26 67 68 66 68 383,000
2013/02/25 68 68 67 67 261,000
2013/02/22 66 67 65 67 590,000
2013/02/21 68 68 66 66 241,000
2013/02/20 68 69 67 69 400,000
2013/02/19 66 68 66 67 483,000
2013/02/18 63 66 63 66 674,000
2013/02/15 64 64 60 62 708,000
2013/02/14 64 65 63 64 859,000
2013/02/13 70 70 64 65 1,416,000
2013/02/12 70 71 69 69 811,000
2013/02/08 72 73 68 68 1,771,000
2013/02/07 74 74 72 72 579,000
2013/02/06 74 75 73 74 988,000
2013/02/05 74 75 72 73 1,805,000
2013/02/04 71 74 70 74 2,734,000
2013/02/01 70 70 69 70 883,000
2013/01/31 71 72 70 70 740,000
2013/01/30 69 72 68 72 1,894,000
2013/01/29 70 72 69 69 1,986,000
2013/01/28 71 71 68 69 1,370,000
2013/01/25 66 73 66 69 6,604,000
2013/01/24 66 66 65 66 475,000
2013/01/23 66 68 65 66 2,111,000
2013/01/22 67 68 66 66 1,703,000
2013/01/21 66 67 65 67 1,319,000
2013/01/18 66 66 65 65 278,000
2013/01/17 65 67 65 65 1,696,000
2013/01/16 67 67 64 64 1,134,000
2013/01/15 67 68 65 66 2,127,000
2013/01/11 67 68 66 66 1,343,000
2013/01/10 64 67 64 66 3,150,000
2013/01/09 64 65 63 65 1,303,000
2013/01/08 66 66 64 64 565,000
2013/01/07 63 66 62 64 2,057,000
2013/01/04 63 64 62 63 1,483,000

このページの先頭へ