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
2018/12/28 1,388 1,425 1,366 1,375 1,274,400
2018/12/27 1,393 1,402 1,363 1,395 614,400
2018/12/26 1,315 1,343 1,309 1,333 794,800
2018/12/25 1,387 1,391 1,300 1,325 754,300
2018/12/21 1,422 1,429 1,391 1,406 1,248,600
2018/12/20 1,479 1,509 1,455 1,464 1,103,500
2018/12/19 1,507 1,527 1,483 1,496 648,100
2018/12/18 1,506 1,531 1,495 1,508 604,600
2018/12/17 1,556 1,570 1,516 1,521 693,900
2018/12/14 1,605 1,619 1,554 1,557 704,900
2018/12/13 1,567 1,608 1,555 1,604 1,194,700
2018/12/12 1,514 1,583 1,477 1,542 3,374,900
2018/12/11 1,590 1,607 1,565 1,591 1,048,700
2018/12/10 1,646 1,650 1,608 1,611 676,000
2018/12/07 1,693 1,702 1,669 1,682 567,600
2018/12/06 1,713 1,719 1,672 1,686 556,000
2018/12/05 1,718 1,732 1,696 1,719 939,300
2018/12/04 1,815 1,825 1,762 1,768 1,212,600
2018/12/03 1,812 1,832 1,797 1,829 1,344,900
2018/11/30 1,794 1,812 1,787 1,793 593,300
2018/11/29 1,791 1,817 1,772 1,800 791,800
2018/11/28 1,806 1,808 1,753 1,769 929,800
2018/11/27 1,812 1,826 1,801 1,820 770,200
2018/11/26 1,733 1,786 1,729 1,778 494,800
2018/11/22 1,728 1,774 1,727 1,769 757,100
2018/11/21 1,704 1,745 1,701 1,722 770,400
2018/11/20 1,738 1,747 1,723 1,740 957,000
2018/11/19 1,771 1,779 1,744 1,760 446,800
2018/11/16 1,759 1,785 1,717 1,767 979,300
2018/11/15 1,716 1,794 1,716 1,791 1,542,100
2018/11/14 1,657 1,717 1,646 1,709 905,800
2018/11/13 1,671 1,697 1,645 1,658 1,243,700
2018/11/12 1,624 1,727 1,614 1,701 1,864,800
2018/11/09 1,634 1,691 1,615 1,670 1,409,200
2018/11/08 1,652 1,669 1,621 1,627 1,192,400
2018/11/07 1,698 1,709 1,664 1,667 825,100
2018/11/06 1,625 1,679 1,625 1,676 588,600
2018/11/05 1,700 1,713 1,635 1,638 1,594,400
2018/11/02 1,756 1,767 1,651 1,740 2,799,700
2018/11/01 1,881 1,901 1,873 1,876 624,200
2018/10/31 1,861 1,894 1,851 1,890 728,700
2018/10/30 1,850 1,892 1,836 1,860 1,217,700
2018/10/29 1,845 1,849 1,832 1,839 915,400
2018/10/26 1,819 1,836 1,787 1,814 1,171,900
2018/10/25 1,773 1,834 1,773 1,801 721,300
2018/10/24 1,835 1,859 1,821 1,847 567,700
2018/10/23 1,856 1,856 1,832 1,832 722,300
2018/10/22 1,825 1,868 1,810 1,848 1,020,700
2018/10/19 1,843 1,844 1,814 1,840 901,100
2018/10/18 1,906 1,911 1,880 1,886 390,800
2018/10/17 1,898 1,912 1,876 1,898 516,600
2018/10/16 1,839 1,870 1,832 1,864 626,900
2018/10/15 1,843 1,865 1,835 1,839 575,500
2018/10/12 1,869 1,887 1,854 1,862 983,100
2018/10/11 1,870 1,907 1,862 1,876 1,090,500
2018/10/10 1,965 1,975 1,937 1,952 378,200
2018/10/09 1,966 1,997 1,952 1,959 659,100
2018/10/05 1,991 2,030 1,987 2,012 518,100
2018/10/04 2,047 2,069 2,022 2,022 702,300
2018/10/03 2,048 2,052 2,004 2,010 403,000
2018/10/02 2,053 2,075 2,028 2,033 567,000
2018/10/01 2,020 2,035 1,997 2,028 575,800
2018/09/28 2,053 2,083 2,037 2,047 777,300
2018/09/27 2,039 2,060 2,020 2,025 842,100
2018/09/26 1,978 2,017 1,963 2,015 510,700
2018/09/25 1,972 1,985 1,937 1,985 895,500
2018/09/21 1,976 2,001 1,946 2,001 1,048,600
2018/09/20 2,009 2,009 1,965 1,973 960,100
2018/09/19 2,004 2,037 1,989 1,996 1,104,000
2018/09/18 1,889 1,968 1,885 1,955 1,352,700
2018/09/14 1,862 1,896 1,862 1,882 1,290,900
2018/09/13 1,786 1,847 1,786 1,838 871,900
2018/09/12 1,743 1,785 1,739 1,773 755,500
2018/09/11 1,745 1,772 1,738 1,757 561,600
2018/09/10 1,736 1,764 1,734 1,760 509,000
2018/09/07 1,728 1,741 1,718 1,738 593,700
2018/09/06 1,772 1,807 1,756 1,756 784,900
2018/09/05 1,793 1,820 1,776 1,795 823,600
2018/09/04 1,799 1,799 1,766 1,771 397,500
2018/09/03 1,806 1,809 1,780 1,797 627,500
2018/08/31 1,823 1,843 1,808 1,823 704,400
2018/08/30 1,888 1,889 1,836 1,841 1,964,900
2018/08/29 1,840 1,890 1,831 1,879 525,500
2018/08/28 1,850 1,868 1,837 1,846 583,800
2018/08/27 1,778 1,840 1,770 1,835 919,400
2018/08/24 1,783 1,783 1,754 1,766 551,800
2018/08/23 1,810 1,810 1,770 1,778 761,200
2018/08/22 1,779 1,835 1,776 1,825 778,700
2018/08/21 1,783 1,812 1,774 1,778 574,300
2018/08/20 1,786 1,793 1,765 1,791 517,300
2018/08/17 1,785 1,815 1,771 1,795 639,400
2018/08/16 1,781 1,808 1,774 1,787 910,800
2018/08/15 1,776 1,806 1,770 1,799 1,537,500
2018/08/14 1,699 1,763 1,670 1,758 1,246,700
2018/08/13 1,722 1,745 1,661 1,695 2,118,600
2018/08/10 1,631 1,754 1,555 1,731 3,497,100
2018/08/09 1,684 1,689 1,628 1,633 1,209,200
2018/08/08 1,690 1,699 1,667 1,673 994,300
2018/08/07 1,681 1,722 1,677 1,716 671,900
2018/08/06 1,727 1,727 1,662 1,676 900,300
2018/08/03 1,730 1,740 1,716 1,727 501,000
2018/08/02 1,754 1,754 1,717 1,726 695,200
2018/08/01 1,756 1,764 1,726 1,759 644,600
2018/07/31 1,726 1,765 1,726 1,759 1,260,100
2018/07/30 1,678 1,725 1,678 1,711 1,698,000
2018/07/27 1,667 1,680 1,650 1,678 753,800
2018/07/26 1,656 1,680 1,647 1,667 1,012,600
2018/07/25 1,640 1,657 1,633 1,639 653,800
2018/07/24 1,620 1,632 1,609 1,625 668,300
2018/07/23 1,600 1,617 1,584 1,606 589,100
2018/07/20 1,660 1,661 1,601 1,613 851,700
2018/07/19 1,658 1,671 1,652 1,666 861,200
2018/07/18 1,652 1,667 1,642 1,649 597,700
2018/07/17 1,621 1,668 1,617 1,634 998,900
2018/07/13 1,605 1,618 1,576 1,615 1,105,000
2018/07/12 1,581 1,602 1,571 1,596 1,185,500
2018/07/11 1,607 1,610 1,567 1,583 1,490,800
2018/07/10 1,607 1,644 1,603 1,639 1,854,300
2018/07/09 1,571 1,576 1,528 1,568 1,529,500
2018/07/06 1,570 1,608 1,556 1,582 1,333,800
2018/07/05 1,547 1,557 1,523 1,531 847,200
2018/07/04 1,557 1,574 1,551 1,554 691,300
2018/07/03 1,573 1,579 1,548 1,578 1,082,300
2018/07/02 1,608 1,626 1,576 1,580 989,900
2018/06/29 1,621 1,624 1,597 1,621 695,200
2018/06/28 1,600 1,631 1,597 1,622 629,900
2018/06/27 1,658 1,664 1,604 1,608 1,140,400
2018/06/26 1,622 1,667 1,610 1,664 944,500
2018/06/25 1,652 1,653 1,631 1,643 781,600
2018/06/22 1,610 1,648 1,605 1,648 1,256,100
2018/06/21 1,615 1,645 1,600 1,630 899,300
2018/06/20 1,599 1,623 1,563 1,618 925,200
2018/06/19 1,614 1,643 1,602 1,605 811,900
2018/06/18 1,670 1,671 1,614 1,621 871,600
2018/06/15 1,698 1,699 1,668 1,673 1,323,600
2018/06/14 1,724 1,729 1,698 1,702 922,500
2018/06/13 1,748 1,764 1,733 1,744 979,000
2018/06/12 1,789 1,794 1,753 1,760 606,900
2018/06/11 1,764 1,789 1,748 1,778 657,400
2018/06/08 1,781 1,808 1,757 1,764 922,000
2018/06/07 1,770 1,809 1,768 1,791 1,164,200
2018/06/06 1,745 1,763 1,728 1,749 930,900
2018/06/05 1,743 1,745 1,723 1,734 490,700
2018/06/04 1,715 1,748 1,707 1,737 921,100
2018/06/01 1,678 1,694 1,653 1,683 809,100
2018/05/31 1,678 1,708 1,658 1,688 927,000
2018/05/30 1,656 1,661 1,640 1,654 824,100
2018/05/29 1,708 1,738 1,682 1,696 935,800
2018/05/28 1,718 1,724 1,695 1,708 781,300
2018/05/25 1,740 1,740 1,698 1,706 951,200
2018/05/24 1,811 1,817 1,737 1,746 1,201,600
2018/05/23 1,840 1,848 1,819 1,824 797,500
2018/05/22 1,862 1,865 1,836 1,845 697,500
2018/05/21 1,915 1,921 1,863 1,866 697,300
2018/05/18 1,885 1,924 1,884 1,906 1,203,000
2018/05/17 1,814 1,892 1,814 1,885 2,893,500
2018/05/16 1,760 1,786 1,750 1,778 1,268,400
2018/05/15 1,754 1,765 1,750 1,757 1,074,300
2018/05/14 1,722 1,785 1,722 1,745 1,015,700
2018/05/11 1,742 1,750 1,711 1,736 1,254,700
2018/05/10 1,771 1,781 1,745 1,751 823,000
2018/05/09 1,797 1,798 1,759 1,763 1,260,800
2018/05/08 1,799 1,811 1,776 1,799 829,400
2018/05/07 1,810 1,819 1,785 1,793 911,800
2018/05/02 1,816 1,838 1,803 1,815 1,413,100
2018/05/01 1,860 1,860 1,790 1,820 1,766,800
2018/04/27 1,888 1,888 1,856 1,870 1,025,400
2018/04/26 1,895 1,905 1,876 1,882 679,600
2018/04/25 1,880 1,898 1,866 1,895 502,200
2018/04/24 1,880 1,888 1,862 1,886 518,200
2018/04/23 1,853 1,868 1,847 1,862 338,000
2018/04/20 1,845 1,856 1,842 1,854 339,700
2018/04/19 1,864 1,868 1,845 1,861 533,000
2018/04/18 1,860 1,868 1,838 1,864 529,300
2018/04/17 1,869 1,875 1,850 1,859 664,400
2018/04/16 1,868 1,872 1,832 1,869 650,700
2018/04/13 1,847 1,894 1,843 1,874 720,900
2018/04/12 1,861 1,861 1,802 1,830 942,100
2018/04/11 1,888 1,893 1,857 1,870 761,400
2018/04/10 1,828 1,871 1,806 1,864 1,284,800
2018/04/09 1,860 1,869 1,817 1,828 1,064,700
2018/04/06 1,875 1,888 1,848 1,859 984,900
2018/04/05 1,833 1,863 1,818 1,857 1,101,200
2018/04/04 1,804 1,814 1,796 1,804 519,300
2018/04/03 1,787 1,795 1,775 1,792 573,500
2018/04/02 1,835 1,848 1,817 1,824 503,300
2018/03/30 1,821 1,839 1,812 1,832 596,700
2018/03/29 1,837 1,840 1,777 1,800 856,200
2018/03/28 1,775 1,822 1,769 1,817 708,500
2018/03/27 1,759 1,815 1,759 1,805 901,000
2018/03/26 1,701 1,737 1,695 1,736 672,500
2018/03/23 1,755 1,779 1,723 1,729 977,000
2018/03/22 1,784 1,816 1,776 1,806 996,000
2018/03/20 1,776 1,792 1,758 1,780 641,300
2018/03/19 1,794 1,818 1,786 1,789 417,000
2018/03/16 1,844 1,844 1,800 1,804 691,600
2018/03/15 1,834 1,838 1,803 1,838 597,200
2018/03/14 1,840 1,885 1,836 1,845 759,400
2018/03/13 1,851 1,860 1,837 1,854 1,015,400
2018/03/12 1,846 1,879 1,831 1,873 1,089,100
2018/03/09 1,803 1,830 1,791 1,811 1,424,000
2018/03/08 1,805 1,818 1,786 1,796 964,300
2018/03/07 1,847 1,856 1,811 1,820 784,400
2018/03/06 1,865 1,911 1,860 1,866 910,800
2018/03/05 1,888 1,896 1,824 1,833 1,104,900
2018/03/02 1,904 1,923 1,889 1,898 981,800
2018/03/01 1,985 1,985 1,945 1,960 864,300
2018/02/28 2,000 2,039 2,000 2,003 939,400
2018/02/27 2,043 2,043 2,004 2,011 1,137,400
2018/02/26 2,042 2,047 1,998 2,013 1,172,700
2018/02/23 1,998 2,068 1,996 2,048 1,549,900
2018/02/22 1,938 1,972 1,937 1,968 1,445,800
2018/02/21 1,939 1,960 1,923 1,957 958,600
2018/02/20 1,960 1,977 1,941 1,956 848,300
2018/02/19 1,961 1,971 1,907 1,970 1,536,700
2018/02/16 1,942 1,972 1,895 1,960 1,996,200
2018/02/15 2,092 2,098 1,867 1,909 4,245,600
2018/02/14 2,079 2,090 2,023 2,059 1,575,300
2018/02/13 2,167 2,175 2,099 2,121 1,063,200
2018/02/09 2,140 2,154 2,104 2,146 1,382,800
2018/02/08 2,173 2,235 2,161 2,223 1,448,600
2018/02/07 2,234 2,249 2,165 2,167 1,017,700
2018/02/06 2,183 2,201 2,109 2,171 1,580,000
2018/02/05 2,284 2,314 2,265 2,305 1,169,600
2018/02/02 2,338 2,354 2,319 2,340 659,300
2018/02/01 2,318 2,365 2,308 2,355 714,700
2018/01/31 2,320 2,344 2,309 2,318 948,500
2018/01/30 2,327 2,356 2,313 2,326 751,500
2018/01/29 2,353 2,353 2,315 2,328 538,700
2018/01/26 2,350 2,374 2,330 2,342 603,600
2018/01/25 2,363 2,376 2,348 2,355 693,800
2018/01/24 2,390 2,404 2,361 2,372 767,600
2018/01/23 2,381 2,417 2,363 2,401 805,100
2018/01/22 2,350 2,396 2,331 2,381 1,342,300
2018/01/19 2,287 2,358 2,286 2,345 1,912,700
2018/01/18 2,242 2,308 2,220 2,279 1,842,500
2018/01/17 2,230 2,255 2,205 2,220 1,317,700
2018/01/16 2,240 2,258 2,233 2,251 594,800
2018/01/15 2,274 2,281 2,229 2,249 1,086,200
2018/01/12 2,301 2,307 2,272 2,277 1,003,500
2018/01/11 2,316 2,328 2,286 2,318 813,500
2018/01/10 2,299 2,358 2,299 2,339 1,363,400
2018/01/09 2,311 2,316 2,253 2,296 1,316,000
2018/01/05 2,300 2,319 2,279 2,297 1,058,700
2018/01/04 2,333 2,340 2,264 2,297 1,510,900

このページの先頭へ