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

トヨコー(341A)の株価時系列情報

トヨコー(341A)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
2025/08/27 3,230 3,255 3,100 3,115 281,900
2025/08/26 3,230 3,270 3,100 3,195 315,400
2025/08/25 3,095 3,240 3,035 3,230 497,900
2025/08/22 3,120 3,150 2,980 2,992 317,300
2025/08/21 3,145 3,270 3,075 3,105 484,500
2025/08/20 3,300 3,330 3,020 3,095 574,500
2025/08/19 3,215 3,435 3,145 3,295 832,600
2025/08/18 2,996 3,145 2,938 3,145 617,900
2025/08/15 2,745 3,030 2,745 2,956 907,200
2025/08/14 2,707 2,776 2,675 2,775 434,500
2025/08/13 2,900 2,909 2,740 2,741 725,200
2025/08/12 3,100 3,125 2,776 2,870 1,057,800
2025/08/08 3,445 3,600 2,703 2,960 2,739,200
2025/08/07 3,300 3,415 3,245 3,380 441,500
2025/08/06 3,285 3,390 3,155 3,305 544,900
2025/08/05 3,350 3,430 3,250 3,300 769,000
2025/08/04 2,899 3,390 2,882 3,325 1,742,800
2025/08/01 2,750 3,025 2,723 2,949 1,099,500
2025/07/31 2,690 2,749 2,677 2,745 320,500
2025/07/30 2,668 2,698 2,560 2,681 329,400
2025/07/29 2,602 2,689 2,600 2,688 241,900
2025/07/28 2,630 2,729 2,531 2,648 551,700
2025/07/25 2,515 2,595 2,511 2,595 306,100
2025/07/24 2,555 2,630 2,511 2,512 340,300
2025/07/23 2,525 2,575 2,491 2,545 285,300
2025/07/22 2,504 2,553 2,438 2,488 336,700
2025/07/18 2,640 2,710 2,500 2,515 509,500
2025/07/17 2,649 2,717 2,536 2,616 502,400
2025/07/16 2,608 2,640 2,525 2,600 332,800
2025/07/15 2,830 2,871 2,600 2,621 723,500
2025/07/14 2,620 2,890 2,552 2,846 1,222,400
2025/07/11 2,680 2,802 2,585 2,593 954,600
2025/07/10 2,838 2,876 2,683 2,711 1,087,200
2025/07/09 2,850 2,999 2,672 2,813 2,464,300
2025/07/08 2,342 2,810 2,341 2,810 4,315,800
2025/07/07 2,668 2,705 2,302 2,310 1,970,000
2025/07/04 2,179 2,631 2,150 2,518 3,530,500
2025/07/03 2,018 2,163 1,967 2,142 513,800
2025/07/02 2,001 2,049 1,960 2,033 364,600
2025/07/01 2,190 2,289 2,040 2,051 811,500
2025/06/30 2,246 2,320 2,128 2,170 960,200
2025/06/27 2,080 2,177 2,033 2,096 850,200
2025/06/26 2,402 2,458 2,010 2,101 2,576,000
2025/06/25 2,719 2,746 2,428 2,471 1,084,300
2025/06/24 2,850 2,909 2,660 2,708 1,686,000
2025/06/23 2,535 2,742 2,410 2,728 1,086,300
2025/06/20 2,480 2,685 2,425 2,685 794,600
2025/06/19 2,487 2,509 2,422 2,450 325,900
2025/06/18 2,377 2,553 2,310 2,468 796,800
2025/06/17 2,555 2,565 2,300 2,344 1,202,200
2025/06/16 2,350 2,630 2,311 2,575 1,182,100
2025/06/13 2,368 2,436 2,220 2,300 550,600
2025/06/12 2,342 2,406 2,330 2,343 318,800
2025/06/11 2,370 2,428 2,269 2,348 455,300
2025/06/10 2,320 2,383 2,302 2,320 267,700
2025/06/09 2,453 2,468 2,283 2,323 571,100
2025/06/06 2,299 2,396 2,185 2,337 498,200
2025/06/05 2,305 2,356 2,224 2,249 320,800
2025/06/04 2,162 2,449 2,156 2,300 749,000
2025/06/03 2,310 2,380 2,139 2,170 559,700
2025/06/02 2,290 2,380 2,165 2,310 616,200
2025/05/30 2,130 2,280 2,128 2,250 542,500
2025/05/29 2,120 2,347 2,102 2,280 1,501,100
2025/05/28 2,110 2,115 2,026 2,095 476,000
2025/05/27 2,185 2,245 2,055 2,116 712,000
2025/05/26 2,219 2,318 2,181 2,219 832,900
2025/05/23 2,640 2,658 2,243 2,244 2,593,900
2025/05/22 2,425 2,794 2,373 2,743 4,760,200
2025/05/21 2,580 2,746 2,425 2,560 3,963,900
2025/05/20 2,358 2,630 2,235 2,551 4,659,200
2025/05/19 2,162 2,508 2,109 2,508 5,859,300
2025/05/16 1,843 2,160 1,835 2,142 3,957,900
2025/05/15 1,560 1,790 1,515 1,790 2,666,200
2025/05/14 1,411 1,494 1,370 1,490 769,200
2025/05/13 1,303 1,424 1,230 1,401 779,200
2025/05/12 1,232 1,282 1,146 1,282 586,000
2025/05/09 1,200 1,249 1,180 1,235 531,300
2025/05/08 1,238 1,263 1,127 1,195 2,173,700
2025/05/07 1,188 1,188 1,111 1,118 286,100
2025/05/02 1,213 1,236 1,129 1,188 334,800
2025/05/01 1,303 1,313 1,213 1,229 288,300
2025/04/30 1,359 1,374 1,275 1,318 435,100
2025/04/28 1,261 1,355 1,210 1,316 900,200
2025/04/25 1,210 1,272 1,177 1,234 592,500
2025/04/24 1,300 1,315 1,210 1,210 944,500
2025/04/23 1,300 1,310 1,230 1,280 1,526,400
2025/04/22 1,512 1,571 1,276 1,330 4,833,500
2025/04/21 1,325 1,580 1,301 1,580 3,489,100
2025/04/18 1,250 1,310 1,193 1,280 1,151,400
2025/04/17 1,089 1,247 1,073 1,230 827,300
2025/04/16 1,079 1,125 1,003 1,078 435,700
2025/04/15 1,107 1,150 1,068 1,082 555,200
2025/04/14 1,075 1,166 1,040 1,125 1,172,800
2025/04/11 912 1,073 905 1,073 1,101,400
2025/04/10 989 989 915 924 434,800
2025/04/09 847 924 831 923 502,700
2025/04/08 846 888 806 877 453,400
2025/04/07 733 830 726 741 666,800
2025/04/04 980 998 795 876 2,455,200
2025/04/03 925 1,001 872 1,001 3,976,100
2025/04/02 801 960 801 960 1,651,500
2025/04/01 807 822 746 810 576,500
2025/03/31 721 800 703 800 720,200
2025/03/28 871 897 723 751 5,892,900

このページの先頭へ