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

ＴＯＹＯ　ＴＩＲＥ(5105)の株価時系列情報

ＴＯＹＯ　ＴＩＲＥ(5105)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
2014/12/30 2,416 2,424 2,380 2,386 651,000
2014/12/29 2,465 2,478 2,399 2,426 829,700
2014/12/26 2,433 2,482 2,408 2,469 724,800
2014/12/25 2,481 2,495 2,457 2,477 616,100
2014/12/24 2,482 2,505 2,461 2,489 998,700
2014/12/22 2,486 2,490 2,420 2,435 1,000,900
2014/12/19 2,485 2,505 2,451 2,500 1,211,600
2014/12/18 2,460 2,473 2,404 2,410 1,509,500
2014/12/17 2,268 2,377 2,251 2,365 1,626,600
2014/12/16 2,249 2,282 2,215 2,268 1,346,000
2014/12/15 2,380 2,389 2,290 2,295 1,451,900
2014/12/12 2,366 2,447 2,366 2,406 1,061,900
2014/12/11 2,301 2,408 2,301 2,395 1,693,000
2014/12/10 2,410 2,447 2,355 2,379 1,602,200
2014/12/09 2,480 2,557 2,473 2,498 1,532,400
2014/12/08 2,550 2,566 2,501 2,527 1,986,500
2014/12/05 2,500 2,535 2,430 2,492 3,332,600
2014/12/04 2,589 2,597 2,542 2,558 2,211,000
2014/12/03 2,570 2,613 2,562 2,588 1,696,700
2014/12/02 2,475 2,533 2,426 2,525 1,684,300
2014/12/01 2,451 2,526 2,446 2,519 1,311,300
2014/11/28 2,389 2,438 2,385 2,430 1,310,800
2014/11/27 2,393 2,408 2,375 2,389 1,421,900
2014/11/26 2,345 2,405 2,317 2,390 2,344,100
2014/11/25 2,289 2,355 2,267 2,348 2,132,600
2014/11/21 2,181 2,218 2,156 2,217 1,416,900
2014/11/20 2,179 2,201 2,161 2,185 1,191,900
2014/11/19 2,097 2,179 2,097 2,170 1,553,200
2014/11/18 1,997 2,097 1,997 2,089 1,555,200
2014/11/17 2,047 2,049 1,987 1,991 1,199,600
2014/11/14 2,024 2,040 2,008 2,037 1,406,600
2014/11/13 1,971 2,099 1,943 1,994 4,195,600
2014/11/12 1,871 1,895 1,844 1,851 782,400
2014/11/11 1,882 1,890 1,841 1,863 1,408,300
2014/11/10 1,881 1,916 1,862 1,887 759,600
2014/11/07 1,914 1,923 1,880 1,911 1,221,800
2014/11/06 1,920 1,948 1,906 1,917 1,223,600
2014/11/05 1,877 1,905 1,867 1,900 877,700
2014/11/04 1,972 1,993 1,894 1,895 2,321,800
2014/10/31 1,754 1,806 1,742 1,797 1,252,000
2014/10/30 1,724 1,748 1,720 1,737 497,700
2014/10/29 1,703 1,725 1,694 1,721 465,400
2014/10/28 1,722 1,724 1,680 1,691 808,400
2014/10/27 1,723 1,733 1,701 1,722 549,900
2014/10/24 1,734 1,743 1,679 1,685 903,200
2014/10/23 1,697 1,710 1,675 1,694 487,600
2014/10/22 1,674 1,711 1,670 1,707 857,000
2014/10/21 1,687 1,692 1,629 1,638 865,400
2014/10/20 1,653 1,698 1,652 1,692 1,109,100
2014/10/17 1,620 1,638 1,583 1,597 1,358,900
2014/10/16 1,614 1,636 1,601 1,605 926,800
2014/10/15 1,634 1,663 1,619 1,659 859,900
2014/10/14 1,621 1,644 1,614 1,627 731,700
2014/10/10 1,680 1,690 1,652 1,669 1,191,700
2014/10/09 1,737 1,750 1,693 1,697 834,800
2014/10/08 1,706 1,743 1,705 1,736 910,500
2014/10/07 1,810 1,815 1,763 1,767 711,500
2014/10/06 1,807 1,860 1,803 1,806 966,600
2014/10/03 1,750 1,773 1,738 1,767 1,071,400
2014/10/02 1,795 1,795 1,753 1,766 1,530,800
2014/10/01 1,880 1,882 1,824 1,842 707,900
2014/09/30 1,887 1,894 1,842 1,875 794,300
2014/09/29 1,880 1,887 1,856 1,875 658,700
2014/09/26 1,877 1,884 1,842 1,855 1,109,500
2014/09/25 1,860 1,898 1,848 1,898 1,150,000
2014/09/24 1,894 1,905 1,851 1,860 1,582,700
2014/09/22 1,907 1,930 1,884 1,925 1,377,800
2014/09/19 1,850 1,895 1,843 1,885 3,282,100
2014/09/18 1,853 1,857 1,822 1,829 950,500
2014/09/17 1,836 1,857 1,811 1,816 951,800
2014/09/16 1,857 1,858 1,812 1,826 1,159,100
2014/09/12 1,800 1,868 1,790 1,864 2,024,000
2014/09/11 1,767 1,807 1,765 1,784 1,174,700
2014/09/10 1,737 1,773 1,732 1,767 781,300
2014/09/09 1,716 1,755 1,714 1,748 784,100
2014/09/08 1,721 1,731 1,703 1,705 511,800
2014/09/05 1,730 1,734 1,710 1,717 516,500
2014/09/04 1,759 1,759 1,715 1,717 832,000
2014/09/03 1,747 1,774 1,723 1,759 1,490,500
2014/09/02 1,729 1,747 1,722 1,728 872,200
2014/09/01 1,703 1,744 1,702 1,736 894,400
2014/08/29 1,709 1,717 1,690 1,699 737,500
2014/08/28 1,717 1,728 1,705 1,719 473,600
2014/08/27 1,740 1,748 1,708 1,717 1,016,600
2014/08/26 1,778 1,780 1,747 1,751 501,700
2014/08/25 1,740 1,767 1,728 1,763 729,700
2014/08/22 1,776 1,782 1,740 1,749 785,200
2014/08/21 1,775 1,785 1,751 1,772 929,400
2014/08/20 1,725 1,755 1,723 1,753 1,444,100
2014/08/19 1,738 1,743 1,699 1,710 1,145,900
2014/08/18 1,754 1,755 1,713 1,725 1,276,500
2014/08/15 1,794 1,815 1,747 1,768 1,601,300
2014/08/14 1,778 1,794 1,754 1,787 1,667,500
2014/08/13 1,765 1,779 1,736 1,756 1,793,700
2014/08/12 1,728 1,800 1,709 1,744 4,381,300
2014/08/11 1,935 1,968 1,665 1,678 5,643,900
2014/08/08 1,924 1,932 1,870 1,897 858,700
2014/08/07 1,958 1,990 1,906 1,937 652,600
2014/08/06 1,933 1,957 1,922 1,940 905,400
2014/08/05 1,987 1,987 1,927 1,933 971,500
2014/08/04 1,942 1,998 1,938 1,980 1,530,500
2014/08/01 1,864 1,909 1,850 1,902 1,002,200
2014/07/31 1,910 1,949 1,884 1,890 1,282,600
2014/07/30 1,875 1,908 1,858 1,880 1,094,100
2014/07/29 1,879 1,897 1,870 1,888 695,600
2014/07/28 1,848 1,885 1,841 1,880 635,500
2014/07/25 1,853 1,853 1,824 1,847 604,700
2014/07/24 1,835 1,860 1,828 1,843 563,200
2014/07/23 1,847 1,853 1,820 1,835 540,700
2014/07/22 1,824 1,857 1,822 1,843 684,800
2014/07/18 1,822 1,828 1,806 1,819 569,800
2014/07/17 1,886 1,889 1,833 1,853 1,510,100
2014/07/16 1,821 1,891 1,820 1,874 2,103,000
2014/07/15 1,798 1,820 1,793 1,815 691,400
2014/07/14 1,789 1,802 1,773 1,796 954,100
2014/07/11 1,767 1,806 1,762 1,797 1,212,000
2014/07/10 1,809 1,810 1,773 1,780 747,900
2014/07/09 1,798 1,823 1,788 1,818 1,190,300
2014/07/08 1,785 1,808 1,761 1,788 708,200
2014/07/07 1,808 1,838 1,786 1,789 956,400
2014/07/04 1,765 1,798 1,757 1,794 1,149,500
2014/07/03 1,793 1,794 1,748 1,753 810,700
2014/07/02 1,792 1,803 1,753 1,759 1,388,700
2014/07/01 1,747 1,747 1,726 1,733 862,700
2014/06/30 1,695 1,725 1,691 1,723 1,393,000
2014/06/27 1,740 1,744 1,682 1,684 3,074,800
2014/06/26 1,718 1,783 1,709 1,771 1,327,300
2014/06/26 1 -> 0.50 分割
2014/06/25 888 888 865 870 1,613,000
2014/06/24 888 900 881 884 1,668,000
2014/06/23 885 902 885 894 2,283,000
2014/06/20 865 877 856 871 2,411,000
2014/06/19 839 881 837 871 3,816,000
2014/06/18 851 851 831 839 4,494,000
2014/06/17 871 873 850 852 3,518,000
2014/06/16 896 897 865 869 2,161,000
2014/06/13 892 904 881 894 3,135,000
2014/06/12 897 924 893 907 3,521,000
2014/06/11 901 901 865 897 7,399,000
2014/06/10 948 948 909 915 3,653,000
2014/06/09 929 948 929 941 2,539,000
2014/06/06 929 931 913 916 3,134,000
2014/06/05 950 950 919 929 2,467,000
2014/06/04 929 951 926 935 2,805,000
2014/06/03 914 922 902 917 2,156,000
2014/06/02 896 905 886 896 1,547,000
2014/05/30 895 898 881 890 1,864,000
2014/05/29 899 904 875 887 2,824,000
2014/05/28 869 899 863 893 3,513,000
2014/05/27 862 868 848 856 2,171,000
2014/05/26 878 882 855 859 2,124,000
2014/05/23 864 883 863 874 2,024,000
2014/05/22 860 874 854 859 2,263,000
2014/05/21 851 867 835 845 2,767,000
2014/05/20 894 920 841 855 4,826,000
2014/05/19 862 914 855 881 7,359,000
2014/05/16 825 849 821 847 2,403,000
2014/05/15 838 842 822 835 1,738,000
2014/05/14 838 852 829 846 1,973,000
2014/05/13 865 880 834 844 3,972,000
2014/05/12 809 879 807 867 6,933,000
2014/05/09 769 789 768 779 1,361,000
2014/05/08 777 788 773 775 1,570,000
2014/05/07 785 787 764 767 1,556,000
2014/05/02 793 799 787 797 1,287,000
2014/05/01 771 790 770 790 1,579,000
2014/04/30 779 781 758 761 1,740,000
2014/04/28 781 789 774 778 1,356,000
2014/04/25 795 806 782 794 1,287,000
2014/04/24 798 808 791 798 2,630,000
2014/04/23 765 800 763 797 2,634,000
2014/04/22 763 777 761 761 1,120,000
2014/04/21 776 788 758 759 1,917,000
2014/04/18 755 777 730 769 2,769,000
2014/04/17 747 764 740 750 1,732,000
2014/04/16 719 745 714 744 1,620,000
2014/04/15 735 739 708 710 1,691,000
2014/04/14 722 738 722 727 947,000
2014/04/11 728 738 721 728 1,240,000
2014/04/10 750 768 741 746 1,761,000
2014/04/09 749 756 733 735 2,651,000
2014/04/08 757 773 756 761 2,758,000
2014/04/07 745 771 728 765 2,358,000
2014/04/04 759 760 748 756 1,192,000
2014/04/03 756 762 744 758 1,890,000
2014/04/02 751 761 748 754 1,718,000
2014/04/01 725 754 720 751 2,933,000
2014/03/31 708 734 708 731 2,771,000
2014/03/28 695 699 684 698 1,527,000
2014/03/27 701 701 682 697 1,920,000
2014/03/26 691 704 689 702 1,402,000
2014/03/25 690 698 682 692 2,236,000
2014/03/24 700 711 699 701 2,491,000
2014/03/20 719 728 704 704 2,549,000
2014/03/19 710 726 708 718 1,897,000
2014/03/18 715 721 701 706 2,213,000
2014/03/17 705 710 696 700 2,315,000
2014/03/14 713 722 706 709 2,538,000
2014/03/13 731 741 725 728 1,554,000
2014/03/12 743 746 726 733 3,101,000
2014/03/11 769 775 746 753 2,431,000
2014/03/10 760 780 760 769 4,042,000
2014/03/07 750 766 744 759 3,302,000
2014/03/06 725 749 722 746 4,719,000
2014/03/05 710 729 710 717 3,441,000
2014/03/04 695 711 694 704 5,868,000
2014/03/03 729 735 704 705 6,276,000
2014/02/28 720 749 718 739 7,541,000
2014/02/27 707 720 704 715 3,431,000
2014/02/26 715 724 708 712 3,903,000
2014/02/25 722 735 720 729 3,062,000
2014/02/24 706 722 692 704 3,347,000
2014/02/21 689 717 689 716 4,841,000
2014/02/20 692 712 684 698 5,880,000
2014/02/19 680 703 675 697 3,914,000
2014/02/18 680 687 664 678 5,502,000
2014/02/17 643 694 635 687 7,537,000
2014/02/14 580 644 576 633 9,160,000
2014/02/13 590 594 573 575 1,696,000
2014/02/12 571 591 571 587 1,542,000
2014/02/10 568 568 557 559 618,000
2014/02/07 551 563 551 560 1,337,000
2014/02/06 537 549 532 541 1,234,000
2014/02/05 539 546 530 539 1,502,000
2014/02/04 550 550 528 529 1,910,000
2014/02/03 575 587 571 574 1,589,000
2014/01/31 592 598 575 585 1,395,000
2014/01/30 593 595 578 582 1,898,000
2014/01/29 594 615 594 613 1,037,000
2014/01/28 591 598 586 586 992,000
2014/01/27 594 600 590 591 1,336,000
2014/01/24 613 621 606 618 1,533,000
2014/01/23 632 632 622 623 1,646,000
2014/01/22 622 630 619 629 1,439,000
2014/01/21 621 625 616 621 1,288,000
2014/01/20 622 623 614 618 1,509,000
2014/01/17 606 628 606 628 1,587,000
2014/01/16 628 633 611 612 1,379,000
2014/01/15 621 623 609 622 1,297,000
2014/01/14 605 620 599 614 2,178,000
2014/01/10 614 627 608 625 2,727,000
2014/01/09 602 611 596 609 1,940,000
2014/01/08 590 602 590 602 1,490,000
2014/01/07 586 592 584 587 1,310,000
2014/01/06 595 599 581 595 1,413,000

このページの先頭へ