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
2016/12/30 1,450 1,463 1,433 1,455 868,700
2016/12/29 1,475 1,489 1,454 1,458 1,198,400
2016/12/28 1,483 1,494 1,466 1,486 1,166,300
2016/12/27 1,484 1,523 1,474 1,511 1,361,400
2016/12/26 1,523 1,527 1,493 1,496 1,096,700
2016/12/22 1,531 1,540 1,516 1,530 1,205,300
2016/12/21 1,578 1,589 1,533 1,543 1,320,100
2016/12/20 1,592 1,592 1,553 1,567 1,223,200
2016/12/19 1,592 1,605 1,583 1,593 1,100,500
2016/12/16 1,597 1,612 1,590 1,598 1,550,800
2016/12/15 1,562 1,599 1,560 1,573 1,584,500
2016/12/14 1,575 1,581 1,537 1,544 1,181,500
2016/12/13 1,555 1,565 1,541 1,562 1,484,000
2016/12/12 1,535 1,587 1,528 1,576 3,065,200
2016/12/09 1,509 1,519 1,497 1,512 1,830,700
2016/12/08 1,446 1,504 1,446 1,496 2,716,700
2016/12/07 1,437 1,445 1,415 1,429 1,315,800
2016/12/06 1,385 1,443 1,385 1,439 3,050,400
2016/12/05 1,352 1,380 1,336 1,366 1,372,800
2016/12/02 1,409 1,413 1,356 1,365 2,650,500
2016/12/01 1,420 1,430 1,402 1,420 4,094,700
2016/11/30 1,425 1,426 1,394 1,397 2,336,000
2016/11/29 1,425 1,435 1,411 1,419 2,209,200
2016/11/28 1,459 1,459 1,425 1,451 1,724,800
2016/11/25 1,449 1,504 1,443 1,464 2,676,900
2016/11/24 1,463 1,466 1,431 1,442 2,444,100
2016/11/22 1,480 1,480 1,441 1,447 2,615,000
2016/11/21 1,527 1,533 1,471 1,486 2,313,100
2016/11/18 1,501 1,539 1,501 1,529 2,796,800
2016/11/17 1,441 1,456 1,424 1,453 1,418,600
2016/11/16 1,407 1,440 1,393 1,431 2,722,800
2016/11/15 1,375 1,425 1,361 1,382 4,026,200
2016/11/14 1,341 1,420 1,289 1,360 12,106,600
2016/11/11 1,640 1,723 1,640 1,661 2,364,100
2016/11/10 1,621 1,632 1,573 1,606 1,440,000
2016/11/09 1,609 1,629 1,350 1,458 2,738,100
2016/11/08 1,603 1,610 1,579 1,600 544,500
2016/11/07 1,571 1,600 1,567 1,585 982,100
2016/11/04 1,540 1,557 1,531 1,542 1,000,600
2016/11/02 1,601 1,601 1,553 1,566 1,234,300
2016/11/01 1,619 1,649 1,607 1,627 1,066,400
2016/10/31 1,630 1,630 1,588 1,619 1,277,500
2016/10/28 1,623 1,649 1,620 1,646 1,029,900
2016/10/27 1,630 1,641 1,604 1,613 913,500
2016/10/26 1,660 1,670 1,635 1,639 927,400
2016/10/25 1,648 1,669 1,648 1,655 920,200
2016/10/24 1,649 1,668 1,629 1,637 797,400
2016/10/21 1,647 1,656 1,632 1,637 1,205,000
2016/10/20 1,600 1,661 1,600 1,647 1,902,200
2016/10/19 1,554 1,591 1,550 1,590 1,329,900
2016/10/18 1,550 1,560 1,527 1,560 1,039,700
2016/10/17 1,527 1,550 1,521 1,546 753,500
2016/10/14 1,493 1,527 1,482 1,527 796,600
2016/10/13 1,508 1,536 1,494 1,503 949,800
2016/10/12 1,465 1,503 1,462 1,494 923,000
2016/10/11 1,520 1,544 1,477 1,484 816,700
2016/10/07 1,503 1,521 1,500 1,519 909,500
2016/10/06 1,519 1,549 1,497 1,505 1,130,200
2016/10/05 1,465 1,521 1,452 1,501 1,407,500
2016/10/04 1,439 1,462 1,429 1,446 868,100
2016/10/03 1,435 1,455 1,423 1,426 1,334,500
2016/09/30 1,410 1,421 1,390 1,410 1,264,600
2016/09/29 1,420 1,444 1,414 1,438 1,144,000
2016/09/28 1,413 1,429 1,383 1,390 990,100
2016/09/27 1,385 1,406 1,346 1,406 1,498,600
2016/09/26 1,440 1,449 1,416 1,419 885,800
2016/09/23 1,445 1,451 1,420 1,443 1,148,900
2016/09/21 1,401 1,479 1,389 1,474 2,582,400
2016/09/20 1,348 1,378 1,335 1,358 728,300
2016/09/16 1,340 1,380 1,335 1,372 972,700
2016/09/15 1,367 1,373 1,334 1,335 879,700
2016/09/14 1,354 1,392 1,353 1,382 857,800
2016/09/13 1,373 1,391 1,351 1,368 1,121,700
2016/09/12 1,353 1,368 1,351 1,360 710,800
2016/09/09 1,350 1,391 1,348 1,384 884,500
2016/09/08 1,354 1,374 1,341 1,350 1,035,100
2016/09/07 1,346 1,362 1,317 1,354 1,476,300
2016/09/06 1,397 1,401 1,372 1,380 1,007,800
2016/09/05 1,408 1,418 1,386 1,390 1,124,300
2016/09/02 1,394 1,398 1,374 1,394 1,398,700
2016/09/01 1,452 1,452 1,402 1,408 1,533,700
2016/08/31 1,441 1,469 1,434 1,455 1,626,000
2016/08/30 1,402 1,416 1,389 1,411 1,091,400
2016/08/29 1,369 1,442 1,360 1,422 2,057,300
2016/08/26 1,303 1,331 1,301 1,313 1,294,000
2016/08/25 1,338 1,378 1,330 1,344 1,764,400
2016/08/24 1,314 1,362 1,314 1,329 1,607,300
2016/08/23 1,342 1,349 1,287 1,291 1,905,900
2016/08/22 1,414 1,425 1,356 1,371 1,456,900
2016/08/19 1,370 1,427 1,362 1,392 1,968,100
2016/08/18 1,339 1,375 1,335 1,347 2,529,100
2016/08/17 1,341 1,373 1,339 1,366 1,830,800
2016/08/16 1,337 1,361 1,324 1,341 2,030,600
2016/08/15 1,313 1,363 1,313 1,337 3,721,000
2016/08/12 1,220 1,310 1,213 1,304 4,486,800
2016/08/10 1,091 1,217 1,065 1,164 4,480,600
2016/08/09 1,068 1,103 1,064 1,092 1,363,900
2016/08/08 1,059 1,090 1,039 1,083 1,445,500
2016/08/05 1,039 1,060 1,017 1,042 1,347,500
2016/08/04 981 1,045 979 1,040 1,623,700
2016/08/03 978 992 967 970 1,494,800
2016/08/02 1,023 1,036 1,005 1,006 1,179,200
2016/08/01 1,020 1,043 1,002 1,041 1,589,100
2016/07/29 1,036 1,060 1,012 1,047 1,945,300
2016/07/28 1,042 1,053 1,029 1,036 2,185,200
2016/07/27 1,030 1,055 1,018 1,051 1,500,300
2016/07/26 1,061 1,068 1,012 1,018 2,485,500
2016/07/25 1,071 1,092 1,057 1,081 1,801,000
2016/07/22 1,087 1,091 1,045 1,055 2,595,800
2016/07/21 1,164 1,175 1,105 1,105 3,337,700
2016/07/20 1,177 1,177 1,130 1,139 1,338,900
2016/07/19 1,226 1,230 1,160 1,178 2,068,300
2016/07/15 1,201 1,244 1,197 1,223 1,394,600
2016/07/14 1,183 1,194 1,161 1,190 1,299,000
2016/07/13 1,200 1,214 1,183 1,189 1,421,500
2016/07/12 1,128 1,169 1,124 1,156 1,666,700
2016/07/11 1,078 1,097 1,068 1,094 1,335,100
2016/07/08 1,056 1,073 1,041 1,048 1,417,600
2016/07/07 1,045 1,080 1,037 1,047 1,263,200
2016/07/06 1,053 1,066 1,022 1,040 1,436,700
2016/07/05 1,113 1,116 1,082 1,103 954,400
2016/07/04 1,142 1,143 1,114 1,125 1,039,000
2016/07/01 1,110 1,159 1,110 1,154 2,200,600
2016/06/30 1,085 1,117 1,081 1,108 2,305,300
2016/06/29 1,018 1,070 1,012 1,058 2,086,300
2016/06/28 987 1,013 959 1,007 2,690,700
2016/06/27 1,092 1,097 1,019 1,028 1,945,000
2016/06/24 1,208 1,224 1,061 1,091 2,556,800
2016/06/23 1,148 1,182 1,133 1,179 966,000
2016/06/22 1,163 1,165 1,135 1,141 1,243,500
2016/06/21 1,159 1,184 1,146 1,176 1,200,700
2016/06/20 1,176 1,193 1,153 1,171 1,263,900
2016/06/17 1,151 1,169 1,140 1,156 1,953,100
2016/06/16 1,218 1,218 1,118 1,127 2,157,400
2016/06/15 1,207 1,262 1,202 1,235 1,484,100
2016/06/14 1,240 1,248 1,205 1,216 1,321,500
2016/06/13 1,297 1,300 1,245 1,251 1,639,700
2016/06/10 1,327 1,358 1,317 1,327 1,156,200
2016/06/09 1,322 1,348 1,309 1,316 1,190,200
2016/06/08 1,276 1,325 1,276 1,322 1,265,000
2016/06/07 1,260 1,282 1,260 1,274 878,100
2016/06/06 1,242 1,263 1,233 1,251 1,123,200
2016/06/03 1,293 1,307 1,273 1,278 690,300
2016/06/02 1,328 1,329 1,286 1,301 1,207,000
2016/06/01 1,341 1,353 1,330 1,345 1,471,500
2016/05/31 1,288 1,363 1,283 1,351 3,007,000
2016/05/30 1,278 1,296 1,264 1,296 1,603,100
2016/05/27 1,249 1,283 1,246 1,278 1,214,900
2016/05/26 1,267 1,279 1,257 1,267 1,143,300
2016/05/25 1,259 1,266 1,250 1,254 954,400
2016/05/24 1,246 1,251 1,227 1,238 893,000
2016/05/23 1,258 1,260 1,237 1,254 815,700
2016/05/20 1,242 1,265 1,231 1,258 1,101,200
2016/05/19 1,250 1,263 1,243 1,246 1,914,900
2016/05/18 1,241 1,255 1,221 1,235 2,239,300
2016/05/17 1,260 1,288 1,227 1,241 3,706,800
2016/05/16 1,285 1,299 1,195 1,269 7,804,100
2016/05/13 1,644 1,644 1,575 1,575 1,278,800
2016/05/12 1,595 1,632 1,556 1,626 1,372,100
2016/05/11 1,643 1,664 1,615 1,618 901,600
2016/05/10 1,569 1,631 1,549 1,631 1,195,700
2016/05/09 1,556 1,564 1,543 1,549 817,500
2016/05/06 1,554 1,567 1,525 1,547 1,215,000
2016/05/02 1,564 1,587 1,521 1,548 1,691,100
2016/04/28 1,760 1,779 1,672 1,681 1,761,500
2016/04/27 1,680 1,737 1,673 1,734 1,742,400
2016/04/26 1,698 1,706 1,667 1,695 1,794,700
2016/04/25 1,665 1,697 1,651 1,684 1,439,200
2016/04/22 1,602 1,648 1,601 1,648 1,294,000
2016/04/21 1,619 1,645 1,597 1,626 1,306,300
2016/04/20 1,613 1,639 1,568 1,571 1,053,900
2016/04/19 1,558 1,602 1,548 1,591 1,334,300
2016/04/18 1,520 1,555 1,512 1,518 1,610,500
2016/04/15 1,609 1,654 1,600 1,620 1,694,300
2016/04/14 1,620 1,640 1,607 1,640 2,073,600
2016/04/13 1,540 1,605 1,533 1,580 2,518,800
2016/04/12 1,453 1,520 1,444 1,510 1,681,500
2016/04/11 1,469 1,477 1,417 1,463 1,471,300
2016/04/08 1,437 1,492 1,412 1,466 1,570,400
2016/04/07 1,510 1,524 1,465 1,475 1,423,200
2016/04/06 1,457 1,517 1,452 1,513 2,230,300
2016/04/05 1,537 1,541 1,443 1,450 2,784,800
2016/04/04 1,581 1,608 1,544 1,553 1,202,900
2016/04/01 1,671 1,674 1,596 1,601 1,235,800
2016/03/31 1,706 1,731 1,676 1,680 1,049,000
2016/03/30 1,755 1,769 1,673 1,686 1,555,800
2016/03/29 1,725 1,778 1,706 1,770 1,028,200
2016/03/28 1,708 1,742 1,690 1,741 1,070,900
2016/03/25 1,638 1,686 1,626 1,683 1,372,300
2016/03/24 1,689 1,720 1,634 1,638 2,297,800
2016/03/23 1,750 1,769 1,708 1,714 1,285,600
2016/03/22 1,722 1,770 1,721 1,741 934,900
2016/03/18 1,742 1,754 1,657 1,689 1,915,300
2016/03/17 1,738 1,797 1,725 1,741 899,400
2016/03/16 1,752 1,758 1,729 1,732 753,200
2016/03/15 1,772 1,806 1,770 1,779 646,700
2016/03/14 1,783 1,808 1,770 1,779 1,354,500
2016/03/11 1,721 1,768 1,705 1,755 1,959,200
2016/03/10 1,702 1,748 1,695 1,742 1,396,300
2016/03/09 1,733 1,733 1,624 1,679 2,183,200
2016/03/08 1,830 1,832 1,750 1,764 1,466,300
2016/03/07 1,889 1,898 1,852 1,864 774,300
2016/03/04 1,848 1,932 1,836 1,896 1,122,100
2016/03/03 1,807 1,850 1,795 1,846 975,400
2016/03/02 1,763 1,838 1,756 1,828 1,890,700
2016/03/01 1,695 1,698 1,622 1,687 1,691,500
2016/02/29 1,737 1,795 1,713 1,713 1,533,100
2016/02/26 1,709 1,732 1,689 1,697 1,039,800
2016/02/25 1,712 1,720 1,657 1,703 1,268,600
2016/02/24 1,654 1,702 1,638 1,679 1,320,100
2016/02/23 1,711 1,749 1,671 1,678 1,229,500
2016/02/22 1,692 1,719 1,675 1,711 935,100
2016/02/19 1,750 1,755 1,670 1,704 1,934,800
2016/02/18 1,819 1,856 1,782 1,803 1,988,900
2016/02/17 1,736 1,823 1,724 1,798 1,722,200
2016/02/16 1,754 1,825 1,663 1,743 3,153,900
2016/02/15 1,851 1,874 1,575 1,768 4,245,600
2016/02/12 1,775 1,775 1,586 1,651 3,781,400
2016/02/10 1,970 1,997 1,837 1,876 1,750,800
2016/02/09 2,067 2,073 1,958 1,979 1,188,900
2016/02/08 2,125 2,156 2,088 2,140 946,100
2016/02/05 2,182 2,185 2,085 2,136 1,889,900
2016/02/04 2,261 2,299 2,207 2,220 1,335,500
2016/02/03 2,330 2,372 2,278 2,336 1,636,500
2016/02/02 2,473 2,477 2,392 2,402 1,239,900
2016/02/01 2,565 2,588 2,497 2,505 2,233,400
2016/01/29 2,377 2,560 2,363 2,545 1,960,700
2016/01/28 2,352 2,397 2,330 2,374 564,200
2016/01/27 2,355 2,399 2,348 2,375 730,700
2016/01/26 2,355 2,368 2,313 2,323 896,500
2016/01/25 2,369 2,409 2,329 2,384 1,161,200
2016/01/22 2,287 2,332 2,241 2,327 973,900
2016/01/21 2,227 2,355 2,200 2,203 1,677,100
2016/01/20 2,268 2,300 2,218 2,227 1,566,400
2016/01/19 2,177 2,266 2,171 2,258 1,350,900
2016/01/18 2,100 2,225 2,097 2,211 1,939,300
2016/01/15 2,168 2,198 2,084 2,104 847,500
2016/01/14 2,106 2,114 2,063 2,105 950,000
2016/01/13 2,154 2,190 2,135 2,174 1,228,600
2016/01/12 2,162 2,178 2,102 2,109 1,379,000
2016/01/08 2,148 2,240 2,138 2,198 1,267,100
2016/01/07 2,228 2,241 2,177 2,178 1,084,800
2016/01/06 2,270 2,271 2,195 2,230 1,509,600
2016/01/05 2,327 2,332 2,277 2,288 1,163,100
2016/01/04 2,396 2,415 2,348 2,351 803,900

このページの先頭へ