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
2019/12/30 1,572 1,580 1,553 1,575 582,700
2019/12/27 1,572 1,575 1,548 1,567 507,400
2019/12/26 1,575 1,590 1,571 1,588 747,200
2019/12/25 1,593 1,593 1,575 1,585 352,000
2019/12/24 1,598 1,607 1,594 1,604 381,400
2019/12/23 1,636 1,638 1,607 1,611 512,600
2019/12/20 1,619 1,641 1,617 1,636 490,400
2019/12/19 1,630 1,653 1,629 1,632 588,200
2019/12/18 1,673 1,673 1,642 1,648 382,800
2019/12/17 1,668 1,677 1,655 1,660 475,600
2019/12/16 1,672 1,677 1,642 1,644 461,900
2019/12/13 1,678 1,680 1,649 1,670 727,700
2019/12/12 1,644 1,658 1,638 1,639 543,000
2019/12/11 1,645 1,670 1,639 1,644 815,500
2019/12/10 1,610 1,636 1,606 1,626 745,100
2019/12/09 1,616 1,624 1,591 1,607 880,200
2019/12/06 1,615 1,625 1,582 1,598 949,100
2019/12/05 1,606 1,647 1,603 1,615 1,307,200
2019/12/04 1,569 1,605 1,569 1,587 1,349,300
2019/12/03 1,570 1,602 1,563 1,579 2,067,000
2019/12/02 1,594 1,599 1,562 1,580 1,925,500
2019/11/29 1,600 1,625 1,573 1,576 1,492,200
2019/11/28 1,632 1,644 1,619 1,624 932,300
2019/11/27 1,610 1,627 1,606 1,625 656,400
2019/11/26 1,595 1,631 1,588 1,615 784,000
2019/11/25 1,575 1,587 1,561 1,575 382,200
2019/11/22 1,560 1,567 1,543 1,557 518,600
2019/11/21 1,545 1,563 1,516 1,559 991,800
2019/11/20 1,561 1,584 1,555 1,558 1,276,900
2019/11/19 1,571 1,571 1,542 1,547 657,200
2019/11/18 1,560 1,580 1,557 1,567 797,000
2019/11/15 1,562 1,590 1,558 1,578 664,900
2019/11/14 1,580 1,606 1,569 1,572 677,900
2019/11/13 1,592 1,613 1,589 1,595 697,400
2019/11/12 1,600 1,612 1,580 1,608 1,323,400
2019/11/11 1,641 1,644 1,603 1,616 1,713,100
2019/11/08 1,535 1,538 1,512 1,521 1,026,000
2019/11/07 1,547 1,554 1,531 1,539 320,900
2019/11/06 1,560 1,561 1,533 1,538 743,600
2019/11/05 1,536 1,547 1,508 1,540 1,055,400
2019/11/01 1,507 1,515 1,493 1,513 450,300
2019/10/31 1,520 1,527 1,497 1,521 582,800
2019/10/30 1,510 1,526 1,492 1,525 1,147,900
2019/10/29 1,501 1,531 1,494 1,528 908,200
2019/10/28 1,487 1,524 1,487 1,512 1,410,600
2019/10/25 1,448 1,472 1,445 1,463 567,700
2019/10/24 1,423 1,458 1,416 1,448 693,200
2019/10/23 1,411 1,424 1,399 1,421 431,000
2019/10/21 1,398 1,416 1,393 1,407 393,200
2019/10/18 1,394 1,415 1,389 1,397 473,300
2019/10/17 1,404 1,410 1,380 1,401 646,100
2019/10/16 1,394 1,417 1,386 1,409 969,000
2019/10/15 1,363 1,381 1,357 1,364 759,000
2019/10/11 1,325 1,349 1,312 1,338 558,400
2019/10/10 1,326 1,330 1,297 1,309 537,800
2019/10/09 1,301 1,314 1,293 1,313 797,600
2019/10/08 1,332 1,355 1,322 1,331 642,200
2019/10/07 1,330 1,336 1,311 1,319 617,000
2019/10/04 1,345 1,353 1,341 1,344 542,800
2019/10/03 1,359 1,372 1,339 1,364 721,100
2019/10/02 1,372 1,397 1,367 1,377 745,400
2019/10/01 1,376 1,415 1,366 1,394 823,400
2019/09/30 1,384 1,388 1,362 1,366 764,600
2019/09/27 1,425 1,431 1,394 1,403 562,800
2019/09/26 1,443 1,453 1,418 1,421 811,700
2019/09/25 1,420 1,424 1,402 1,419 468,800
2019/09/24 1,430 1,453 1,427 1,431 708,100
2019/09/20 1,433 1,433 1,409 1,429 558,100
2019/09/19 1,406 1,431 1,403 1,414 596,300
2019/09/18 1,418 1,422 1,391 1,418 750,400
2019/09/17 1,437 1,442 1,421 1,425 791,200
2019/09/13 1,454 1,454 1,428 1,448 1,110,800
2019/09/12 1,445 1,459 1,428 1,443 1,734,600
2019/09/11 1,400 1,426 1,395 1,426 1,348,900
2019/09/10 1,367 1,385 1,349 1,381 888,600
2019/09/09 1,322 1,350 1,318 1,343 674,400
2019/09/06 1,337 1,351 1,329 1,345 772,700
2019/09/05 1,297 1,329 1,293 1,324 802,800
2019/09/04 1,284 1,296 1,277 1,288 664,000
2019/09/03 1,291 1,308 1,286 1,300 567,900
2019/09/02 1,300 1,305 1,282 1,290 465,600
2019/08/30 1,268 1,302 1,265 1,299 968,200
2019/08/29 1,279 1,279 1,243 1,252 1,129,200
2019/08/28 1,273 1,299 1,266 1,272 1,301,100
2019/08/27 1,250 1,280 1,247 1,275 1,158,800
2019/08/26 1,238 1,248 1,215 1,240 1,600,900
2019/08/23 1,256 1,292 1,243 1,273 1,875,300
2019/08/22 1,219 1,251 1,219 1,235 1,108,200
2019/08/21 1,205 1,207 1,191 1,203 897,900
2019/08/20 1,226 1,233 1,201 1,227 809,000
2019/08/19 1,247 1,248 1,225 1,239 654,900
2019/08/16 1,238 1,244 1,220 1,236 981,700
2019/08/15 1,252 1,271 1,236 1,255 1,506,500
2019/08/14 1,275 1,290 1,240 1,282 1,290,200
2019/08/13 1,269 1,269 1,189 1,263 2,159,800
2019/08/09 1,369 1,385 1,226 1,268 2,485,900
2019/08/08 1,351 1,386 1,351 1,371 673,400
2019/08/07 1,382 1,397 1,367 1,370 636,000
2019/08/06 1,344 1,401 1,338 1,397 1,030,900
2019/08/05 1,402 1,409 1,371 1,390 715,100
2019/08/02 1,412 1,435 1,403 1,425 1,363,800
2019/08/01 1,420 1,456 1,416 1,437 897,100
2019/07/31 1,453 1,453 1,406 1,431 1,120,900
2019/07/30 1,465 1,487 1,456 1,468 1,393,400
2019/07/29 1,451 1,472 1,439 1,465 1,015,900
2019/07/26 1,446 1,475 1,445 1,468 687,100
2019/07/25 1,455 1,472 1,445 1,466 775,900
2019/07/24 1,485 1,489 1,442 1,448 917,200
2019/07/23 1,463 1,478 1,458 1,473 606,200
2019/07/22 1,467 1,467 1,441 1,464 550,500
2019/07/19 1,454 1,476 1,446 1,463 931,200
2019/07/18 1,454 1,462 1,429 1,434 924,300
2019/07/17 1,486 1,491 1,456 1,468 695,600
2019/07/16 1,511 1,516 1,480 1,488 1,179,400
2019/07/12 1,537 1,543 1,509 1,512 851,900
2019/07/11 1,532 1,549 1,516 1,541 969,000
2019/07/10 1,501 1,511 1,491 1,507 789,900
2019/07/09 1,513 1,532 1,477 1,489 832,200
2019/07/08 1,504 1,540 1,503 1,518 1,516,200
2019/07/05 1,470 1,491 1,469 1,483 715,200
2019/07/04 1,465 1,473 1,458 1,466 735,800
2019/07/03 1,461 1,462 1,428 1,435 495,100
2019/07/02 1,479 1,505 1,477 1,485 882,500
2019/07/01 1,442 1,467 1,436 1,467 789,200
2019/06/28 1,424 1,425 1,402 1,417 926,700
2019/06/27 1,435 1,447 1,414 1,432 794,700
2019/06/26 1,420 1,435 1,408 1,414 1,149,500
2019/06/25 1,475 1,483 1,455 1,456 1,127,800
2019/06/24 1,490 1,505 1,486 1,493 539,900
2019/06/21 1,511 1,516 1,480 1,484 922,800
2019/06/20 1,529 1,534 1,502 1,506 973,500
2019/06/19 1,520 1,530 1,503 1,507 765,600
2019/06/18 1,496 1,520 1,493 1,494 874,200
2019/06/17 1,486 1,524 1,479 1,501 1,007,800
2019/06/14 1,472 1,500 1,464 1,484 1,074,300
2019/06/13 1,462 1,479 1,450 1,461 896,300
2019/06/12 1,484 1,497 1,476 1,476 869,500
2019/06/11 1,472 1,480 1,461 1,479 820,800
2019/06/10 1,464 1,485 1,449 1,475 984,900
2019/06/07 1,440 1,475 1,432 1,462 1,125,200
2019/06/06 1,419 1,427 1,406 1,418 549,500
2019/06/05 1,433 1,447 1,418 1,424 1,121,200
2019/06/04 1,366 1,395 1,362 1,390 699,200
2019/06/03 1,341 1,369 1,341 1,362 758,400
2019/05/31 1,350 1,379 1,340 1,355 1,239,700
2019/05/30 1,356 1,404 1,346 1,379 1,299,600
2019/05/29 1,352 1,363 1,322 1,349 827,000
2019/05/28 1,326 1,348 1,317 1,343 629,000
2019/05/27 1,333 1,340 1,323 1,325 458,300
2019/05/24 1,295 1,322 1,289 1,321 623,400
2019/05/23 1,307 1,334 1,299 1,306 869,400
2019/05/22 1,319 1,341 1,313 1,325 714,600
2019/05/21 1,315 1,344 1,308 1,320 1,129,300
2019/05/20 1,296 1,315 1,270 1,304 818,400
2019/05/17 1,363 1,364 1,307 1,309 1,089,900
2019/05/16 1,339 1,372 1,321 1,351 1,239,800
2019/05/15 1,311 1,349 1,295 1,346 1,637,200
2019/05/14 1,265 1,330 1,251 1,310 2,123,500
2019/05/13 1,306 1,365 1,285 1,325 3,539,100
2019/05/10 1,133 1,154 1,122 1,126 1,508,800
2019/05/09 1,201 1,204 1,151 1,154 1,093,600
2019/05/08 1,227 1,233 1,207 1,210 766,600
2019/05/07 1,313 1,313 1,255 1,256 1,067,900
2019/04/26 1,293 1,304 1,283 1,299 782,100
2019/04/25 1,312 1,313 1,286 1,300 495,500
2019/04/24 1,340 1,343 1,300 1,303 546,500
2019/04/23 1,340 1,341 1,325 1,332 454,400
2019/04/22 1,341 1,347 1,328 1,343 716,400
2019/04/19 1,342 1,345 1,324 1,335 469,800
2019/04/18 1,350 1,353 1,323 1,328 709,000
2019/04/17 1,328 1,356 1,320 1,350 530,700
2019/04/16 1,341 1,341 1,319 1,321 429,800
2019/04/15 1,338 1,348 1,332 1,340 458,800
2019/04/12 1,340 1,341 1,313 1,315 227,000
2019/04/11 1,334 1,340 1,320 1,329 408,500
2019/04/10 1,300 1,321 1,295 1,315 383,400
2019/04/09 1,340 1,343 1,306 1,319 532,300
2019/04/08 1,342 1,345 1,315 1,333 516,000
2019/04/05 1,325 1,337 1,320 1,337 503,500
2019/04/04 1,302 1,325 1,294 1,324 849,300
2019/04/03 1,296 1,314 1,289 1,310 872,500
2019/04/02 1,283 1,299 1,270 1,298 1,131,100
2019/04/01 1,265 1,282 1,257 1,266 1,383,500
2019/03/29 1,261 1,271 1,245 1,255 846,700
2019/03/28 1,279 1,283 1,255 1,257 575,100
2019/03/27 1,294 1,302 1,284 1,296 633,800
2019/03/26 1,288 1,315 1,276 1,305 929,000
2019/03/25 1,284 1,288 1,266 1,286 528,400
2019/03/22 1,321 1,329 1,310 1,328 553,000
2019/03/20 1,307 1,320 1,301 1,304 431,200
2019/03/19 1,326 1,333 1,309 1,313 598,200
2019/03/18 1,293 1,323 1,290 1,321 1,002,900
2019/03/15 1,289 1,300 1,274 1,285 1,588,900
2019/03/14 1,270 1,276 1,236 1,241 735,300
2019/03/13 1,288 1,303 1,258 1,260 638,900
2019/03/12 1,290 1,307 1,275 1,300 794,200
2019/03/11 1,279 1,281 1,258 1,271 643,900
2019/03/08 1,311 1,319 1,256 1,264 1,038,600
2019/03/07 1,335 1,346 1,329 1,337 1,053,800
2019/03/06 1,371 1,376 1,345 1,349 861,200
2019/03/05 1,370 1,384 1,360 1,374 560,500
2019/03/04 1,415 1,428 1,383 1,389 925,600
2019/03/01 1,404 1,404 1,385 1,391 1,327,900
2019/02/28 1,402 1,422 1,392 1,417 1,275,800
2019/02/27 1,373 1,416 1,370 1,410 1,153,300
2019/02/26 1,373 1,380 1,362 1,372 622,100
2019/02/25 1,363 1,377 1,357 1,364 773,900
2019/02/22 1,386 1,388 1,358 1,362 888,300
2019/02/21 1,433 1,435 1,386 1,396 966,200
2019/02/20 1,483 1,483 1,419 1,422 1,125,500
2019/02/19 1,496 1,510 1,465 1,476 978,200
2019/02/18 1,492 1,552 1,490 1,531 1,514,200
2019/02/15 1,514 1,535 1,434 1,470 1,220,200
2019/02/14 1,506 1,520 1,496 1,499 446,400
2019/02/13 1,497 1,519 1,477 1,511 613,900
2019/02/12 1,474 1,507 1,451 1,479 774,400
2019/02/08 1,466 1,480 1,451 1,473 587,700
2019/02/07 1,519 1,524 1,485 1,496 397,300
2019/02/06 1,537 1,540 1,507 1,511 368,600
2019/02/05 1,549 1,549 1,520 1,529 320,400
2019/02/04 1,520 1,534 1,514 1,531 455,100
2019/02/01 1,520 1,537 1,500 1,510 579,900
2019/01/31 1,506 1,533 1,505 1,528 856,500
2019/01/30 1,484 1,491 1,463 1,476 700,400
2019/01/29 1,465 1,509 1,460 1,499 657,400
2019/01/28 1,505 1,524 1,489 1,489 464,900
2019/01/25 1,485 1,507 1,483 1,499 353,100
2019/01/24 1,449 1,476 1,443 1,475 278,600
2019/01/23 1,443 1,476 1,437 1,467 330,100
2019/01/22 1,473 1,482 1,453 1,463 309,900
2019/01/21 1,480 1,502 1,468 1,481 540,700
2019/01/18 1,427 1,458 1,427 1,450 432,600
2019/01/17 1,429 1,445 1,406 1,412 536,000
2019/01/16 1,412 1,416 1,373 1,405 784,700
2019/01/15 1,393 1,434 1,379 1,420 798,500
2019/01/11 1,433 1,434 1,393 1,422 452,900
2019/01/10 1,432 1,435 1,401 1,418 539,700
2019/01/09 1,429 1,454 1,399 1,432 944,400
2019/01/08 1,408 1,419 1,382 1,391 742,900
2019/01/07 1,370 1,407 1,363 1,380 631,800
2019/01/04 1,255 1,336 1,253 1,328 1,088,800

このページの先頭へ