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
2017/12/29 2,305 2,348 2,300 2,328 512,400
2017/12/28 2,317 2,331 2,292 2,300 642,200
2017/12/27 2,316 2,337 2,301 2,317 693,800
2017/12/26 2,360 2,365 2,335 2,348 408,000
2017/12/25 2,398 2,399 2,340 2,361 600,700
2017/12/22 2,403 2,403 2,371 2,384 449,300
2017/12/21 2,363 2,419 2,356 2,380 851,700
2017/12/20 2,312 2,373 2,306 2,365 818,600
2017/12/19 2,280 2,350 2,270 2,313 1,021,900
2017/12/18 2,279 2,306 2,256 2,300 962,000
2017/12/15 2,242 2,257 2,220 2,247 804,700
2017/12/14 2,269 2,289 2,241 2,261 1,034,300
2017/12/13 2,313 2,321 2,276 2,282 630,900
2017/12/12 2,311 2,341 2,304 2,322 622,300
2017/12/11 2,298 2,314 2,276 2,309 547,100
2017/12/08 2,257 2,298 2,250 2,295 1,022,000
2017/12/07 2,202 2,248 2,193 2,236 853,900
2017/12/06 2,276 2,278 2,167 2,190 2,164,600
2017/12/05 2,252 2,325 2,239 2,310 1,184,700
2017/12/04 2,309 2,315 2,269 2,272 865,800
2017/12/01 2,306 2,306 2,261 2,296 703,800
2017/11/30 2,310 2,315 2,273 2,290 1,553,900
2017/11/29 2,315 2,332 2,304 2,317 859,100
2017/11/28 2,324 2,335 2,288 2,304 754,800
2017/11/27 2,370 2,384 2,317 2,341 1,107,600
2017/11/24 2,365 2,378 2,321 2,340 1,769,000
2017/11/22 2,317 2,355 2,297 2,326 1,208,600
2017/11/21 2,269 2,283 2,254 2,278 1,105,000
2017/11/20 2,236 2,279 2,232 2,269 891,900
2017/11/17 2,296 2,300 2,248 2,261 1,070,400
2017/11/16 2,235 2,261 2,216 2,251 907,000
2017/11/15 2,278 2,282 2,218 2,243 1,580,900
2017/11/14 2,305 2,326 2,300 2,305 1,436,900
2017/11/13 2,346 2,348 2,275 2,305 2,966,700
2017/11/10 2,271 2,414 2,267 2,396 2,477,700
2017/11/09 2,476 2,506 2,439 2,471 2,195,900
2017/11/08 2,515 2,556 2,495 2,553 1,000,700
2017/11/07 2,551 2,565 2,524 2,549 1,249,000
2017/11/06 2,580 2,590 2,551 2,576 653,800
2017/11/02 2,609 2,613 2,554 2,575 1,001,600
2017/11/01 2,549 2,609 2,544 2,600 1,410,500
2017/10/31 2,565 2,568 2,537 2,554 1,535,300
2017/10/30 2,635 2,635 2,595 2,613 1,174,800
2017/10/27 2,654 2,668 2,630 2,638 648,300
2017/10/26 2,668 2,669 2,616 2,624 594,500
2017/10/25 2,629 2,675 2,623 2,646 1,044,000
2017/10/24 2,585 2,634 2,581 2,625 726,300
2017/10/23 2,601 2,632 2,583 2,609 840,700
2017/10/20 2,588 2,606 2,574 2,595 714,000
2017/10/19 2,556 2,616 2,553 2,607 1,835,300
2017/10/18 2,559 2,564 2,494 2,523 1,133,900
2017/10/17 2,602 2,608 2,539 2,555 1,197,500
2017/10/16 2,640 2,649 2,587 2,609 1,064,200
2017/10/13 2,533 2,603 2,530 2,577 1,054,600
2017/10/12 2,564 2,568 2,541 2,547 449,900
2017/10/11 2,544 2,565 2,527 2,547 489,500
2017/10/10 2,522 2,538 2,517 2,536 384,500
2017/10/06 2,535 2,552 2,527 2,537 585,400
2017/10/05 2,535 2,547 2,514 2,521 590,100
2017/10/04 2,530 2,543 2,512 2,540 602,100
2017/10/03 2,550 2,557 2,523 2,543 542,700
2017/10/02 2,529 2,544 2,504 2,542 865,600
2017/09/29 2,510 2,554 2,503 2,529 1,192,200
2017/09/28 2,500 2,515 2,474 2,487 856,400
2017/09/27 2,448 2,480 2,430 2,470 652,600
2017/09/26 2,465 2,477 2,445 2,463 745,100
2017/09/25 2,465 2,476 2,449 2,469 758,600
2017/09/22 2,460 2,464 2,424 2,442 774,000
2017/09/21 2,440 2,494 2,440 2,449 1,129,700
2017/09/20 2,389 2,436 2,375 2,422 921,100
2017/09/19 2,408 2,409 2,380 2,393 981,700
2017/09/15 2,385 2,412 2,372 2,384 961,400
2017/09/14 2,387 2,416 2,382 2,396 1,132,900
2017/09/13 2,370 2,410 2,370 2,387 1,563,600
2017/09/12 2,294 2,377 2,289 2,344 2,144,000
2017/09/11 2,192 2,245 2,179 2,239 1,177,100
2017/09/08 2,187 2,191 2,155 2,167 1,272,900
2017/09/07 2,218 2,220 2,186 2,199 914,300
2017/09/06 2,158 2,212 2,148 2,203 875,000
2017/09/05 2,175 2,219 2,170 2,192 1,580,600
2017/09/04 2,155 2,182 2,140 2,161 960,100
2017/09/01 2,135 2,174 2,118 2,169 1,226,400
2017/08/31 2,175 2,180 2,110 2,120 1,494,300
2017/08/30 2,106 2,149 2,099 2,144 2,171,100
2017/08/29 2,049 2,059 2,024 2,036 912,000
2017/08/28 2,080 2,080 2,046 2,059 988,100
2017/08/25 2,055 2,095 2,032 2,084 1,148,200
2017/08/24 2,054 2,076 2,041 2,048 1,016,500
2017/08/23 2,072 2,079 2,048 2,062 715,200
2017/08/22 2,039 2,049 2,028 2,046 837,500
2017/08/21 2,066 2,070 2,025 2,043 1,290,200
2017/08/18 2,033 2,047 2,013 2,047 1,059,200
2017/08/17 2,094 2,101 2,061 2,072 1,174,600
2017/08/16 2,160 2,163 2,091 2,103 1,649,000
2017/08/15 2,198 2,201 2,154 2,160 1,319,900
2017/08/14 2,200 2,238 2,141 2,148 2,119,300
2017/08/10 2,216 2,269 2,050 2,181 4,334,200
2017/08/09 2,286 2,290 2,216 2,230 1,140,000
2017/08/08 2,297 2,314 2,280 2,304 736,200
2017/08/07 2,314 2,319 2,288 2,290 557,400
2017/08/04 2,251 2,301 2,251 2,292 992,400
2017/08/03 2,257 2,260 2,232 2,249 502,600
2017/08/02 2,242 2,257 2,217 2,246 884,700
2017/08/01 2,261 2,278 2,229 2,237 1,369,100
2017/07/31 2,310 2,320 2,266 2,272 1,467,500
2017/07/28 2,383 2,383 2,308 2,320 2,029,300
2017/07/27 2,389 2,420 2,377 2,392 1,816,500
2017/07/26 2,332 2,368 2,331 2,339 981,000
2017/07/25 2,333 2,344 2,313 2,318 676,900
2017/07/24 2,341 2,341 2,318 2,331 968,000
2017/07/21 2,365 2,367 2,333 2,363 858,800
2017/07/20 2,381 2,381 2,365 2,372 672,100
2017/07/19 2,380 2,391 2,361 2,390 796,400
2017/07/18 2,374 2,385 2,350 2,382 741,600
2017/07/14 2,390 2,404 2,380 2,381 846,700
2017/07/13 2,416 2,426 2,385 2,394 852,600
2017/07/12 2,421 2,436 2,394 2,412 778,900
2017/07/11 2,384 2,439 2,379 2,421 968,200
2017/07/10 2,375 2,397 2,361 2,376 833,500
2017/07/07 2,310 2,360 2,293 2,344 717,400
2017/07/06 2,353 2,355 2,326 2,343 641,800
2017/07/05 2,346 2,373 2,329 2,353 755,700
2017/07/04 2,361 2,407 2,332 2,344 1,484,700
2017/07/03 2,292 2,363 2,292 2,354 1,291,900
2017/06/30 2,239 2,296 2,224 2,289 1,401,800
2017/06/29 2,300 2,304 2,247 2,259 1,346,800
2017/06/28 2,297 2,309 2,279 2,281 1,050,400
2017/06/27 2,268 2,326 2,268 2,304 1,445,500
2017/06/26 2,276 2,313 2,244 2,252 1,323,100
2017/06/23 2,252 2,298 2,251 2,267 1,472,400
2017/06/22 2,170 2,260 2,164 2,251 2,046,900
2017/06/21 2,098 2,170 2,078 2,157 1,906,900
2017/06/20 2,098 2,119 2,090 2,106 1,406,500
2017/06/19 2,045 2,061 2,029 2,048 1,101,600
2017/06/16 2,078 2,094 2,044 2,055 1,652,300
2017/06/15 2,122 2,122 2,043 2,055 2,229,800
2017/06/14 2,210 2,226 2,147 2,150 958,100
2017/06/13 2,212 2,221 2,180 2,183 784,200
2017/06/12 2,256 2,298 2,213 2,221 1,020,800
2017/06/09 2,164 2,271 2,161 2,259 2,016,300
2017/06/08 2,190 2,207 2,173 2,175 1,218,600
2017/06/07 2,140 2,165 2,136 2,163 751,300
2017/06/06 2,166 2,190 2,140 2,140 708,600
2017/06/05 2,193 2,218 2,168 2,183 1,108,700
2017/06/02 2,130 2,216 2,129 2,212 2,012,000
2017/06/01 2,123 2,148 2,095 2,106 1,709,600
2017/05/31 2,166 2,166 2,126 2,132 1,200,400
2017/05/30 2,185 2,192 2,155 2,163 782,700
2017/05/29 2,214 2,217 2,173 2,188 1,220,700
2017/05/26 2,192 2,233 2,169 2,217 1,858,200
2017/05/25 2,153 2,182 2,150 2,163 700,700
2017/05/24 2,179 2,193 2,141 2,156 979,300
2017/05/23 2,179 2,187 2,146 2,147 1,095,200
2017/05/22 2,149 2,175 2,135 2,165 1,431,200
2017/05/19 2,068 2,147 2,065 2,143 1,945,900
2017/05/18 2,022 2,066 2,019 2,046 1,154,200
2017/05/17 2,101 2,107 2,059 2,064 880,800
2017/05/16 2,128 2,184 2,106 2,123 2,118,400
2017/05/15 2,152 2,160 2,067 2,102 3,335,100
2017/05/12 1,997 2,002 1,953 1,966 844,700
2017/05/11 1,980 2,010 1,962 1,997 1,402,900
2017/05/10 1,979 1,981 1,945 1,958 1,313,200
2017/05/09 2,007 2,012 1,963 1,979 1,457,700
2017/05/08 1,999 2,026 1,976 2,023 1,540,000
2017/05/02 1,960 1,970 1,944 1,970 941,000
2017/05/01 1,951 1,971 1,940 1,943 991,500
2017/04/28 1,940 1,962 1,927 1,956 1,234,500
2017/04/27 1,943 1,975 1,925 1,956 1,123,300
2017/04/26 1,939 1,977 1,934 1,966 2,246,600
2017/04/25 1,835 1,907 1,833 1,899 1,901,100
2017/04/24 1,822 1,838 1,813 1,831 1,476,900
2017/04/21 1,796 1,801 1,776 1,793 1,996,500
2017/04/20 1,790 1,805 1,766 1,766 1,510,900
2017/04/19 1,761 1,791 1,755 1,779 761,900
2017/04/18 1,795 1,811 1,761 1,769 1,240,000
2017/04/17 1,773 1,788 1,748 1,774 1,436,000
2017/04/14 1,789 1,819 1,782 1,802 903,600
2017/04/13 1,770 1,807 1,765 1,800 1,787,200
2017/04/12 1,808 1,828 1,761 1,804 1,825,100
2017/04/11 1,810 1,848 1,802 1,845 1,700,100
2017/04/10 1,900 1,900 1,855 1,859 1,780,900
2017/04/07 1,888 1,922 1,872 1,901 1,243,400
2017/04/06 1,900 1,917 1,862 1,875 1,504,200
2017/04/05 1,921 1,954 1,902 1,929 1,240,700
2017/04/04 1,932 1,939 1,910 1,924 1,444,000
2017/04/03 1,991 1,995 1,926 1,945 2,251,000
2017/03/31 1,980 2,050 1,978 2,000 2,483,200
2017/03/30 1,923 1,958 1,915 1,951 1,406,900
2017/03/29 1,976 1,983 1,943 1,948 1,800,700
2017/03/28 1,932 1,953 1,924 1,951 1,541,400
2017/03/27 1,923 1,956 1,901 1,913 1,252,200
2017/03/24 1,935 1,958 1,916 1,940 1,227,600
2017/03/23 1,921 1,950 1,919 1,922 1,429,100
2017/03/22 1,918 1,942 1,903 1,923 1,386,000
2017/03/21 1,966 1,968 1,937 1,948 1,181,300
2017/03/17 2,001 2,004 1,977 1,987 1,148,600
2017/03/16 1,965 1,996 1,963 1,981 1,567,100
2017/03/15 1,992 2,024 1,982 2,014 1,871,500
2017/03/14 1,975 1,997 1,957 1,982 1,090,700
2017/03/13 1,925 1,978 1,925 1,955 1,630,100
2017/03/10 2,009 2,016 1,910 1,923 2,802,600
2017/03/09 1,979 1,998 1,967 1,986 1,392,400
2017/03/08 1,935 1,960 1,928 1,950 1,372,300
2017/03/07 1,973 1,994 1,943 1,953 1,823,300
2017/03/06 1,995 1,999 1,966 1,971 1,843,000
2017/03/03 2,013 2,036 1,975 1,982 2,031,200
2017/03/02 2,017 2,042 1,981 2,013 4,541,800
2017/03/01 1,842 1,915 1,831 1,906 3,048,900
2017/02/28 1,815 1,848 1,806 1,821 1,945,600
2017/02/27 1,798 1,808 1,760 1,789 1,675,000
2017/02/24 1,825 1,825 1,788 1,802 1,755,500
2017/02/23 1,834 1,865 1,790 1,825 2,553,900
2017/02/22 1,801 1,858 1,799 1,838 3,414,400
2017/02/21 1,725 1,816 1,725 1,803 3,940,300
2017/02/20 1,685 1,714 1,671 1,707 2,465,500
2017/02/17 1,639 1,677 1,636 1,672 4,359,500
2017/02/16 1,595 1,675 1,555 1,662 12,753,500
2017/02/15 1,340 1,500 1,327 1,485 11,170,200
2017/02/14 1,354 1,372 1,339 1,341 1,254,900
2017/02/13 1,358 1,365 1,327 1,330 1,138,300
2017/02/10 1,303 1,334 1,300 1,332 1,105,200
2017/02/09 1,290 1,309 1,277 1,281 1,347,000
2017/02/08 1,250 1,299 1,237 1,297 5,880,000
2017/02/07 1,304 1,310 1,277 1,308 2,129,400
2017/02/06 1,352 1,356 1,301 1,326 1,823,500
2017/02/03 1,348 1,358 1,336 1,344 1,086,900
2017/02/02 1,351 1,392 1,340 1,342 1,751,200
2017/02/01 1,350 1,352 1,325 1,346 2,311,700
2017/01/31 1,377 1,389 1,363 1,372 1,297,000
2017/01/30 1,392 1,404 1,380 1,389 1,006,500
2017/01/27 1,384 1,394 1,366 1,391 1,589,100
2017/01/26 1,387 1,394 1,367 1,380 1,669,900
2017/01/25 1,366 1,381 1,363 1,370 1,220,200
2017/01/24 1,365 1,367 1,336 1,351 1,639,200
2017/01/23 1,387 1,397 1,378 1,379 796,000
2017/01/20 1,409 1,431 1,398 1,405 1,065,300
2017/01/19 1,442 1,460 1,394 1,407 1,387,400
2017/01/18 1,395 1,422 1,367 1,419 1,793,200
2017/01/17 1,448 1,454 1,421 1,422 1,136,600
2017/01/16 1,453 1,456 1,441 1,454 857,300
2017/01/13 1,441 1,463 1,441 1,454 1,563,400
2017/01/12 1,484 1,486 1,448 1,452 1,597,300
2017/01/11 1,492 1,499 1,486 1,493 790,900
2017/01/10 1,471 1,513 1,458 1,495 1,516,700
2017/01/06 1,497 1,500 1,471 1,484 1,537,700
2017/01/05 1,540 1,556 1,514 1,529 1,478,500
2017/01/04 1,481 1,528 1,475 1,526 1,662,600

このページの先頭へ