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
2015/12/30 2,383 2,435 2,383 2,404 822,000
2015/12/29 2,356 2,376 2,335 2,371 850,000
2015/12/28 2,348 2,397 2,325 2,379 682,300
2015/12/25 2,366 2,404 2,362 2,370 369,600
2015/12/24 2,428 2,443 2,380 2,380 492,400
2015/12/22 2,415 2,437 2,401 2,417 461,800
2015/12/21 2,397 2,425 2,363 2,417 702,400
2015/12/18 2,443 2,464 2,408 2,409 1,708,700
2015/12/17 2,450 2,465 2,412 2,440 1,275,100
2015/12/16 2,435 2,450 2,385 2,418 761,300
2015/12/15 2,416 2,427 2,372 2,385 1,122,200
2015/12/14 2,417 2,432 2,395 2,422 1,151,700
2015/12/11 2,491 2,500 2,417 2,482 1,335,900
2015/12/10 2,505 2,535 2,458 2,514 1,053,400
2015/12/09 2,569 2,580 2,528 2,531 899,900
2015/12/08 2,591 2,602 2,562 2,570 635,300
2015/12/07 2,630 2,633 2,589 2,596 666,000
2015/12/04 2,631 2,631 2,580 2,590 934,800
2015/12/03 2,661 2,692 2,635 2,675 613,200
2015/12/02 2,702 2,707 2,656 2,679 739,200
2015/12/01 2,662 2,732 2,659 2,724 698,700
2015/11/30 2,702 2,704 2,660 2,662 546,600
2015/11/27 2,671 2,718 2,671 2,686 733,900
2015/11/26 2,682 2,695 2,662 2,671 517,000
2015/11/25 2,700 2,700 2,661 2,682 546,900
2015/11/24 2,710 2,723 2,685 2,719 572,900
2015/11/20 2,722 2,725 2,674 2,725 471,600
2015/11/19 2,733 2,734 2,692 2,717 605,100
2015/11/18 2,724 2,735 2,682 2,704 678,300
2015/11/17 2,747 2,776 2,707 2,716 755,500
2015/11/16 2,664 2,719 2,622 2,710 781,000
2015/11/13 2,680 2,737 2,663 2,726 631,600
2015/11/12 2,729 2,736 2,692 2,725 543,400
2015/11/11 2,687 2,755 2,629 2,739 1,566,200
2015/11/10 2,710 2,777 2,656 2,717 1,979,200
2015/11/09 2,632 2,695 2,624 2,671 874,500
2015/11/06 2,633 2,658 2,614 2,623 739,300
2015/11/05 2,619 2,629 2,571 2,614 575,100
2015/11/04 2,607 2,629 2,584 2,591 698,600
2015/11/02 2,557 2,613 2,525 2,554 824,900
2015/10/30 2,530 2,580 2,502 2,567 1,036,100
2015/10/29 2,560 2,577 2,494 2,511 852,100
2015/10/28 2,556 2,561 2,521 2,544 1,164,800
2015/10/27 2,640 2,650 2,565 2,572 916,900
2015/10/26 2,599 2,665 2,574 2,640 1,191,100
2015/10/23 2,530 2,609 2,500 2,599 2,189,200
2015/10/22 2,430 2,479 2,429 2,448 1,023,400
2015/10/21 2,442 2,490 2,412 2,430 1,175,700
2015/10/20 2,480 2,496 2,426 2,438 1,004,000
2015/10/19 2,550 2,560 2,456 2,478 2,205,000
2015/10/16 2,449 2,605 2,431 2,575 3,321,100
2015/10/15 2,445 2,527 2,391 2,472 7,305,100
2015/10/14 2,720 2,748 2,352 2,395 6,256,500
2015/10/13 2,753 2,808 2,740 2,750 684,500
2015/10/09 2,687 2,768 2,681 2,753 1,004,500
2015/10/08 2,691 2,697 2,642 2,648 1,107,200
2015/10/07 2,734 2,770 2,672 2,710 1,089,700
2015/10/06 2,852 2,852 2,730 2,748 1,616,100
2015/10/05 2,843 2,843 2,768 2,803 1,319,400
2015/10/02 2,714 2,857 2,700 2,848 1,489,400
2015/10/01 2,602 2,751 2,596 2,732 1,702,500
2015/09/30 2,550 2,621 2,534 2,578 710,100
2015/09/29 2,550 2,552 2,491 2,509 740,600
2015/09/28 2,642 2,642 2,567 2,579 603,400
2015/09/25 2,640 2,655 2,526 2,600 1,187,400
2015/09/24 2,688 2,700 2,621 2,623 1,181,000
2015/09/18 2,740 2,765 2,702 2,742 1,002,200
2015/09/17 2,651 2,776 2,651 2,762 1,524,000
2015/09/16 2,581 2,625 2,550 2,625 620,500
2015/09/15 2,552 2,578 2,481 2,534 969,200
2015/09/14 2,572 2,578 2,526 2,558 598,100
2015/09/11 2,512 2,583 2,501 2,570 857,500
2015/09/10 2,465 2,555 2,440 2,543 1,004,600
2015/09/09 2,528 2,558 2,482 2,515 1,190,300
2015/09/08 2,417 2,470 2,393 2,397 996,300
2015/09/07 2,404 2,443 2,366 2,411 1,446,200
2015/09/04 2,557 2,557 2,405 2,433 1,710,300
2015/09/03 2,550 2,603 2,536 2,557 929,900
2015/09/02 2,507 2,585 2,492 2,522 1,143,000
2015/09/01 2,680 2,684 2,551 2,558 1,206,500
2015/08/31 2,691 2,734 2,673 2,714 758,000
2015/08/28 2,713 2,731 2,672 2,703 1,472,900
2015/08/27 2,735 2,764 2,614 2,655 1,977,100
2015/08/26 2,570 2,660 2,524 2,635 1,478,900
2015/08/25 2,500 2,678 2,437 2,531 1,678,000
2015/08/24 2,733 2,756 2,595 2,596 2,274,600
2015/08/21 2,801 2,883 2,801 2,833 1,699,000
2015/08/20 2,902 2,915 2,859 2,872 671,100
2015/08/19 2,999 3,010 2,931 2,941 1,167,200
2015/08/18 3,000 3,030 2,986 3,005 525,800
2015/08/17 2,917 3,020 2,904 3,010 1,056,200
2015/08/14 2,903 2,926 2,879 2,911 465,800
2015/08/13 2,871 2,921 2,871 2,905 754,300
2015/08/12 2,884 2,945 2,867 2,909 1,663,700
2015/08/11 2,812 2,914 2,775 2,834 2,182,500
2015/08/10 2,724 2,886 2,651 2,823 3,184,800
2015/08/07 2,630 2,722 2,579 2,709 1,444,100
2015/08/06 2,768 2,796 2,627 2,640 2,228,600
2015/08/05 2,787 2,830 2,769 2,791 939,700
2015/08/04 2,779 2,800 2,752 2,768 479,100
2015/08/03 2,747 2,788 2,736 2,773 1,095,900
2015/07/31 2,715 2,768 2,689 2,723 852,100
2015/07/30 2,673 2,739 2,670 2,716 1,141,000
2015/07/29 2,656 2,658 2,604 2,631 1,065,500
2015/07/28 2,631 2,687 2,613 2,656 712,800
2015/07/27 2,672 2,673 2,615 2,659 899,300
2015/07/24 2,750 2,750 2,695 2,697 378,600
2015/07/23 2,679 2,747 2,666 2,731 595,100
2015/07/22 2,713 2,713 2,661 2,691 814,000
2015/07/21 2,703 2,757 2,691 2,734 664,300
2015/07/17 2,686 2,720 2,638 2,708 1,073,600
2015/07/16 2,653 2,744 2,642 2,712 1,486,100
2015/07/15 2,634 2,670 2,605 2,623 625,000
2015/07/14 2,617 2,672 2,601 2,618 1,167,000
2015/07/13 2,512 2,558 2,480 2,517 644,800
2015/07/10 2,570 2,570 2,476 2,496 1,061,200
2015/07/09 2,477 2,584 2,413 2,570 1,352,800
2015/07/08 2,583 2,583 2,530 2,530 892,200
2015/07/07 2,641 2,641 2,594 2,601 526,600
2015/07/06 2,620 2,639 2,575 2,607 790,300
2015/07/03 2,680 2,684 2,643 2,670 539,400
2015/07/02 2,660 2,674 2,624 2,661 737,500
2015/07/01 2,583 2,637 2,548 2,634 765,100
2015/06/30 2,610 2,618 2,539 2,588 1,334,400
2015/06/29 2,620 2,661 2,586 2,605 1,484,700
2015/06/26 2,743 2,757 2,679 2,698 1,472,700
2015/06/25 2,814 2,821 2,728 2,728 1,750,600
2015/06/24 2,772 2,864 2,772 2,841 1,987,900
2015/06/23 2,643 2,756 2,615 2,742 1,929,500
2015/06/22 2,715 2,738 2,634 2,662 2,016,300
2015/06/19 2,742 2,763 2,716 2,748 1,681,400
2015/06/18 2,796 2,810 2,705 2,739 1,350,400
2015/06/17 2,806 2,830 2,783 2,810 1,107,000
2015/06/16 2,745 2,810 2,736 2,790 1,179,200
2015/06/15 2,717 2,761 2,694 2,761 1,000,400
2015/06/12 2,782 2,794 2,731 2,744 1,362,400
2015/06/11 2,762 2,781 2,753 2,778 1,298,600
2015/06/10 2,700 2,753 2,662 2,723 1,868,100
2015/06/09 2,788 2,810 2,711 2,717 1,307,300
2015/06/08 2,840 2,860 2,804 2,821 996,500
2015/06/05 2,805 2,850 2,793 2,825 930,000
2015/06/04 2,819 2,887 2,801 2,816 1,255,000
2015/06/03 2,782 2,836 2,766 2,801 1,471,900
2015/06/02 2,794 2,856 2,778 2,814 2,359,900
2015/06/01 2,770 2,776 2,726 2,744 1,141,400
2015/05/29 2,726 2,769 2,696 2,768 1,579,600
2015/05/28 2,695 2,749 2,692 2,737 2,099,300
2015/05/27 2,603 2,675 2,586 2,656 1,478,800
2015/05/26 2,600 2,607 2,558 2,600 996,700
2015/05/25 2,609 2,613 2,552 2,596 1,921,900
2015/05/22 2,554 2,646 2,550 2,620 2,802,300
2015/05/21 2,538 2,599 2,516 2,529 2,769,500
2015/05/20 2,495 2,520 2,469 2,513 1,634,200
2015/05/19 2,522 2,532 2,487 2,493 1,132,000
2015/05/18 2,558 2,560 2,465 2,521 1,642,900
2015/05/15 2,480 2,573 2,457 2,564 1,961,400
2015/05/14 2,465 2,501 2,433 2,468 1,853,800
2015/05/13 2,370 2,468 2,362 2,437 2,155,100
2015/05/12 2,265 2,462 2,250 2,370 3,854,500
2015/05/11 2,320 2,368 2,298 2,301 766,000
2015/05/08 2,283 2,305 2,258 2,284 862,100
2015/05/07 2,260 2,281 2,201 2,272 1,094,500
2015/05/01 2,300 2,302 2,253 2,273 994,600
2015/04/30 2,322 2,327 2,290 2,293 1,309,000
2015/04/28 2,358 2,365 2,312 2,323 938,200
2015/04/27 2,390 2,395 2,345 2,357 745,700
2015/04/24 2,396 2,410 2,353 2,375 1,148,200
2015/04/23 2,460 2,486 2,398 2,406 1,553,000
2015/04/22 2,380 2,460 2,347 2,437 3,887,900
2015/04/21 2,353 2,367 2,330 2,361 1,139,200
2015/04/20 2,348 2,374 2,330 2,362 1,114,300
2015/04/17 2,347 2,385 2,347 2,368 1,135,700
2015/04/16 2,346 2,398 2,341 2,349 1,266,900
2015/04/15 2,341 2,356 2,332 2,346 678,500
2015/04/14 2,326 2,370 2,311 2,354 854,300
2015/04/13 2,365 2,366 2,305 2,347 1,204,000
2015/04/10 2,302 2,375 2,298 2,358 1,781,100
2015/04/09 2,273 2,326 2,260 2,309 1,503,800
2015/04/08 2,340 2,340 2,274 2,280 2,855,800
2015/04/07 2,366 2,373 2,325 2,337 1,250,100
2015/04/06 2,380 2,407 2,342 2,353 1,614,100
2015/04/03 2,325 2,380 2,324 2,380 2,331,600
2015/04/02 2,210 2,350 2,205 2,331 5,521,100
2015/04/01 2,195 2,225 2,176 2,180 2,680,900
2015/03/31 2,197 2,236 2,159 2,167 3,222,800
2015/03/30 2,180 2,196 2,153 2,166 2,968,300
2015/03/27 2,145 2,246 2,145 2,209 4,897,900
2015/03/26 2,225 2,227 2,107 2,178 9,296,000
2015/03/25 2,398 2,459 2,323 2,341 4,200,600
2015/03/24 2,433 2,460 2,387 2,393 1,953,400
2015/03/23 2,390 2,420 2,380 2,415 2,061,600
2015/03/20 2,355 2,393 2,336 2,372 3,137,400
2015/03/19 2,287 2,361 2,275 2,319 5,238,300
2015/03/18 2,381 2,382 2,264 2,307 7,389,300
2015/03/17 2,438 2,469 2,351 2,406 6,468,600
2015/03/16 2,271 2,470 2,271 2,424 15,168,800
2015/03/13 2,780 2,798 2,760 2,771 1,170,500
2015/03/12 2,726 2,810 2,706 2,803 717,600
2015/03/11 2,750 2,790 2,718 2,748 910,100
2015/03/10 2,733 2,792 2,732 2,770 1,437,600
2015/03/09 2,667 2,727 2,633 2,710 931,100
2015/03/06 2,630 2,684 2,629 2,671 1,089,500
2015/03/05 2,612 2,615 2,565 2,598 775,600
2015/03/04 2,601 2,639 2,591 2,617 810,500
2015/03/03 2,675 2,675 2,611 2,647 881,000
2015/03/02 2,685 2,699 2,640 2,661 965,800
2015/02/27 2,690 2,729 2,678 2,700 1,543,100
2015/02/26 2,661 2,684 2,621 2,660 871,300
2015/02/25 2,670 2,706 2,655 2,661 1,146,200
2015/02/24 2,591 2,663 2,576 2,658 1,609,600
2015/02/23 2,560 2,627 2,551 2,575 1,584,900
2015/02/20 2,483 2,532 2,474 2,519 889,600
2015/02/19 2,509 2,517 2,464 2,480 1,010,300
2015/02/18 2,448 2,510 2,448 2,477 1,297,300
2015/02/17 2,359 2,405 2,321 2,400 1,377,400
2015/02/16 2,406 2,407 2,335 2,386 1,802,600
2015/02/13 2,402 2,450 2,358 2,393 2,149,200
2015/02/12 2,458 2,497 2,258 2,418 2,779,200
2015/02/10 2,388 2,498 2,369 2,408 2,257,900
2015/02/09 2,360 2,372 2,330 2,349 1,331,200
2015/02/06 2,435 2,438 2,304 2,337 2,045,000
2015/02/05 2,465 2,502 2,432 2,455 853,700
2015/02/04 2,520 2,548 2,466 2,480 1,806,900
2015/02/03 2,651 2,670 2,495 2,529 1,416,200
2015/02/02 2,650 2,668 2,604 2,646 823,300
2015/01/30 2,708 2,744 2,665 2,679 897,600
2015/01/29 2,674 2,709 2,665 2,668 764,500
2015/01/28 2,678 2,717 2,663 2,702 766,000
2015/01/27 2,696 2,730 2,676 2,709 1,068,900
2015/01/26 2,654 2,670 2,635 2,658 1,437,700
2015/01/23 2,720 2,730 2,670 2,704 1,399,200
2015/01/22 2,720 2,729 2,660 2,680 1,463,300
2015/01/21 2,730 2,748 2,687 2,744 1,496,400
2015/01/20 2,714 2,777 2,681 2,727 1,335,400
2015/01/19 2,721 2,744 2,671 2,705 1,393,900
2015/01/16 2,602 2,674 2,582 2,671 1,640,500
2015/01/15 2,500 2,647 2,499 2,634 1,944,700
2015/01/14 2,495 2,524 2,474 2,494 1,175,500
2015/01/13 2,448 2,498 2,439 2,496 859,400
2015/01/09 2,480 2,524 2,470 2,487 1,245,800
2015/01/08 2,389 2,465 2,381 2,451 1,110,800
2015/01/07 2,260 2,376 2,251 2,347 618,000
2015/01/06 2,318 2,345 2,301 2,306 731,300
2015/01/05 2,370 2,398 2,349 2,384 854,800

このページの先頭へ