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
2020/12/30 1,578 1,579 1,557 1,568 264,300
2020/12/29 1,553 1,579 1,535 1,579 356,300
2020/12/28 1,589 1,591 1,564 1,580 492,500
2020/12/25 1,569 1,587 1,564 1,587 319,700
2020/12/24 1,560 1,592 1,556 1,581 682,500
2020/12/23 1,572 1,577 1,523 1,528 483,600
2020/12/22 1,568 1,577 1,546 1,561 556,600
2020/12/21 1,609 1,615 1,558 1,568 897,400
2020/12/18 1,612 1,619 1,590 1,594 1,256,400
2020/12/17 1,624 1,627 1,596 1,623 891,100
2020/12/16 1,650 1,662 1,636 1,650 744,200
2020/12/15 1,657 1,675 1,650 1,661 423,500
2020/12/14 1,652 1,705 1,651 1,685 404,000
2020/12/11 1,706 1,706 1,639 1,659 604,200
2020/12/10 1,710 1,719 1,701 1,709 580,700
2020/12/09 1,647 1,705 1,636 1,705 639,800
2020/12/08 1,640 1,658 1,623 1,653 381,700
2020/12/07 1,693 1,694 1,645 1,654 533,700
2020/12/04 1,680 1,701 1,666 1,689 561,100
2020/12/03 1,691 1,708 1,673 1,681 862,900
2020/12/02 1,658 1,722 1,650 1,720 1,175,600
2020/12/01 1,635 1,667 1,631 1,659 805,100
2020/11/30 1,752 1,759 1,647 1,647 1,200,500
2020/11/27 1,795 1,797 1,738 1,744 2,070,400
2020/11/26 1,755 1,803 1,727 1,803 995,000
2020/11/25 1,821 1,847 1,778 1,781 738,200
2020/11/24 1,838 1,838 1,778 1,784 1,053,700
2020/11/20 1,802 1,814 1,777 1,798 1,109,800
2020/11/19 1,796 1,833 1,787 1,829 873,500
2020/11/18 1,779 1,806 1,759 1,796 940,300
2020/11/17 1,763 1,787 1,745 1,779 615,800
2020/11/16 1,772 1,808 1,742 1,760 1,076,000
2020/11/13 1,698 1,703 1,638 1,652 835,600
2020/11/12 1,677 1,681 1,652 1,675 646,300
2020/11/11 1,747 1,769 1,679 1,686 837,700
2020/11/10 1,690 1,708 1,674 1,689 1,155,400
2020/11/09 1,610 1,621 1,594 1,610 606,700
2020/11/06 1,582 1,605 1,554 1,593 805,400
2020/11/05 1,559 1,592 1,530 1,579 780,400
2020/11/04 1,605 1,612 1,566 1,570 414,800
2020/11/02 1,551 1,583 1,551 1,568 484,300
2020/10/30 1,598 1,606 1,536 1,542 599,300
2020/10/29 1,513 1,602 1,503 1,594 1,269,900
2020/10/28 1,628 1,631 1,586 1,600 615,200
2020/10/27 1,685 1,686 1,631 1,652 703,500
2020/10/26 1,728 1,749 1,705 1,714 732,300
2020/10/23 1,721 1,745 1,713 1,723 785,000
2020/10/22 1,690 1,703 1,683 1,691 421,400
2020/10/21 1,673 1,708 1,660 1,705 357,300
2020/10/20 1,665 1,703 1,656 1,673 574,900
2020/10/19 1,655 1,685 1,648 1,680 425,500
2020/10/16 1,654 1,654 1,615 1,631 609,600
2020/10/15 1,654 1,660 1,630 1,643 428,800
2020/10/14 1,666 1,666 1,633 1,650 624,700
2020/10/13 1,705 1,717 1,678 1,700 394,100
2020/10/12 1,725 1,726 1,698 1,713 436,100
2020/10/09 1,768 1,773 1,731 1,733 434,300
2020/10/08 1,777 1,782 1,756 1,767 428,000
2020/10/07 1,753 1,767 1,741 1,766 323,700
2020/10/06 1,783 1,788 1,767 1,780 562,900
2020/10/05 1,790 1,806 1,764 1,775 582,300
2020/10/02 1,721 1,785 1,721 1,765 1,214,100
2020/09/30 1,712 1,722 1,692 1,692 541,700
2020/09/29 1,738 1,746 1,711 1,730 487,300
2020/09/28 1,711 1,733 1,686 1,733 478,200
2020/09/25 1,697 1,720 1,683 1,705 833,200
2020/09/24 1,699 1,703 1,666 1,677 615,300
2020/09/23 1,720 1,723 1,706 1,716 643,100
2020/09/18 1,759 1,769 1,743 1,743 913,200
2020/09/17 1,768 1,776 1,746 1,750 574,300
2020/09/16 1,817 1,817 1,785 1,789 454,400
2020/09/15 1,809 1,837 1,794 1,812 810,500
2020/09/14 1,785 1,824 1,782 1,808 632,200
2020/09/11 1,799 1,806 1,773 1,774 617,700
2020/09/10 1,770 1,815 1,764 1,808 469,100
2020/09/09 1,736 1,769 1,731 1,762 622,700
2020/09/08 1,801 1,806 1,771 1,781 406,700
2020/09/07 1,797 1,818 1,791 1,799 388,000
2020/09/04 1,769 1,806 1,765 1,797 383,300
2020/09/03 1,803 1,806 1,786 1,787 262,100
2020/09/02 1,810 1,820 1,771 1,780 458,600
2020/09/01 1,742 1,759 1,735 1,757 349,800
2020/08/31 1,763 1,786 1,748 1,767 561,000
2020/08/28 1,770 1,799 1,714 1,729 858,600
2020/08/27 1,766 1,786 1,751 1,763 779,200
2020/08/26 1,708 1,737 1,701 1,726 891,700
2020/08/25 1,721 1,735 1,713 1,727 589,200
2020/08/24 1,723 1,727 1,685 1,689 378,500
2020/08/21 1,730 1,761 1,712 1,712 583,500
2020/08/20 1,699 1,718 1,695 1,718 722,500
2020/08/19 1,691 1,713 1,684 1,713 384,800
2020/08/18 1,699 1,709 1,687 1,700 625,900
2020/08/17 1,705 1,718 1,693 1,693 529,100
2020/08/14 1,715 1,731 1,705 1,705 608,000
2020/08/13 1,745 1,756 1,694 1,708 1,301,600
2020/08/12 1,733 1,768 1,692 1,713 2,047,300
2020/08/11 1,707 1,744 1,694 1,709 2,829,700
2020/08/07 1,516 1,532 1,487 1,507 1,340,800
2020/08/06 1,517 1,535 1,511 1,530 598,800
2020/08/05 1,516 1,528 1,506 1,521 758,700
2020/08/04 1,497 1,528 1,497 1,523 655,800
2020/08/03 1,424 1,466 1,421 1,453 756,100
2020/07/31 1,464 1,470 1,402 1,404 1,069,900
2020/07/30 1,491 1,502 1,455 1,487 1,366,900
2020/07/29 1,489 1,505 1,478 1,480 603,100
2020/07/28 1,504 1,505 1,485 1,493 449,200
2020/07/27 1,465 1,500 1,458 1,497 673,300
2020/07/22 1,500 1,521 1,489 1,489 605,200
2020/07/21 1,495 1,505 1,482 1,492 431,700
2020/07/20 1,512 1,523 1,492 1,507 481,900
2020/07/17 1,531 1,542 1,512 1,513 652,600
2020/07/16 1,544 1,559 1,519 1,523 1,026,600
2020/07/15 1,490 1,534 1,489 1,520 1,289,500
2020/07/14 1,440 1,451 1,424 1,445 336,900
2020/07/13 1,414 1,440 1,411 1,437 411,600
2020/07/10 1,408 1,408 1,380 1,384 565,800
2020/07/09 1,408 1,430 1,388 1,411 618,700
2020/07/08 1,440 1,476 1,424 1,432 687,200
2020/07/07 1,469 1,495 1,444 1,449 934,000
2020/07/06 1,415 1,457 1,414 1,452 716,700
2020/07/03 1,432 1,438 1,406 1,421 460,400
2020/07/02 1,432 1,440 1,391 1,412 890,300
2020/07/01 1,471 1,471 1,430 1,438 921,700
2020/06/30 1,434 1,471 1,414 1,441 844,800
2020/06/29 1,415 1,440 1,394 1,407 856,000
2020/06/26 1,490 1,491 1,453 1,465 655,300
2020/06/25 1,437 1,455 1,412 1,440 1,232,500
2020/06/24 1,455 1,497 1,451 1,483 1,094,800
2020/06/23 1,467 1,479 1,434 1,454 1,805,200
2020/06/22 1,521 1,524 1,460 1,468 1,515,900
2020/06/19 1,567 1,567 1,515 1,529 1,153,600
2020/06/18 1,590 1,594 1,553 1,572 949,600
2020/06/17 1,581 1,586 1,546 1,583 573,100
2020/06/16 1,495 1,581 1,495 1,568 875,400
2020/06/15 1,492 1,497 1,450 1,451 909,600
2020/06/12 1,437 1,502 1,423 1,487 1,286,800
2020/06/11 1,563 1,575 1,487 1,493 1,724,600
2020/06/10 1,566 1,602 1,556 1,589 1,028,300
2020/06/09 1,636 1,638 1,595 1,606 856,400
2020/06/08 1,632 1,643 1,620 1,631 828,400
2020/06/05 1,560 1,605 1,547 1,595 1,021,500
2020/06/04 1,569 1,581 1,552 1,567 813,700
2020/06/03 1,565 1,577 1,527 1,547 1,094,100
2020/06/02 1,528 1,540 1,501 1,530 932,200
2020/06/01 1,501 1,539 1,486 1,520 714,300
2020/05/29 1,540 1,561 1,528 1,529 1,068,400
2020/05/28 1,558 1,572 1,541 1,549 1,461,700
2020/05/27 1,508 1,528 1,498 1,524 1,101,800
2020/05/26 1,513 1,532 1,495 1,511 804,000
2020/05/25 1,458 1,484 1,453 1,484 648,900
2020/05/22 1,489 1,508 1,456 1,463 664,200
2020/05/21 1,472 1,493 1,457 1,474 781,500
2020/05/20 1,465 1,498 1,456 1,473 1,079,900
2020/05/19 1,467 1,510 1,466 1,478 1,030,800
2020/05/18 1,409 1,443 1,390 1,425 1,115,100
2020/05/15 1,401 1,429 1,400 1,410 1,339,700
2020/05/14 1,429 1,429 1,363 1,365 1,535,000
2020/05/13 1,380 1,443 1,359 1,410 1,664,900
2020/05/12 1,347 1,353 1,301 1,302 1,687,300
2020/05/11 1,295 1,314 1,290 1,299 726,400
2020/05/08 1,253 1,278 1,247 1,268 920,500
2020/05/07 1,231 1,244 1,210 1,230 868,500
2020/05/01 1,265 1,265 1,226 1,244 783,700
2020/04/30 1,275 1,302 1,270 1,287 825,200
2020/04/28 1,245 1,254 1,220 1,238 884,400
2020/04/27 1,190 1,218 1,179 1,215 876,100
2020/04/24 1,177 1,185 1,152 1,161 734,200
2020/04/23 1,128 1,190 1,126 1,181 890,400
2020/04/22 1,147 1,147 1,105 1,109 658,100
2020/04/21 1,165 1,182 1,150 1,159 614,500
2020/04/20 1,209 1,215 1,179 1,184 614,000
2020/04/17 1,196 1,251 1,190 1,216 1,065,900
2020/04/16 1,163 1,165 1,144 1,150 853,000
2020/04/15 1,192 1,194 1,161 1,187 994,700
2020/04/14 1,182 1,209 1,166 1,195 629,700
2020/04/13 1,179 1,197 1,156 1,157 394,500
2020/04/10 1,202 1,205 1,154 1,189 674,300
2020/04/09 1,200 1,232 1,184 1,205 1,408,500
2020/04/08 1,115 1,180 1,095 1,162 1,045,500
2020/04/07 1,075 1,126 1,070 1,114 1,624,300
2020/04/06 971 1,037 941 1,023 1,722,900
2020/04/03 1,021 1,031 971 986 1,768,200
2020/04/02 1,067 1,072 1,028 1,037 1,768,200
2020/04/01 1,222 1,222 1,102 1,111 1,522,600
2020/03/31 1,203 1,262 1,202 1,240 1,281,900
2020/03/30 1,200 1,265 1,192 1,263 980,000
2020/03/27 1,269 1,287 1,209 1,244 1,444,200
2020/03/26 1,200 1,244 1,172 1,211 1,395,400
2020/03/25 1,193 1,218 1,155 1,213 1,639,800
2020/03/24 989 1,077 978 1,073 2,409,500
2020/03/23 978 992 950 960 2,133,700
2020/03/19 973 1,013 973 993 2,775,700
2020/03/18 1,037 1,071 992 998 2,533,800
2020/03/17 1,058 1,072 1,010 1,056 2,526,900
2020/03/16 1,189 1,204 1,091 1,098 2,016,900
2020/03/13 1,201 1,240 1,154 1,188 1,806,800
2020/03/12 1,338 1,350 1,271 1,291 1,884,300
2020/03/11 1,371 1,421 1,359 1,379 1,933,300
2020/03/10 1,324 1,372 1,275 1,359 1,247,700
2020/03/09 1,368 1,379 1,325 1,339 1,097,200
2020/03/06 1,424 1,443 1,390 1,403 1,020,600
2020/03/05 1,467 1,485 1,449 1,459 1,363,100
2020/03/04 1,385 1,445 1,370 1,438 1,028,300
2020/03/03 1,449 1,464 1,394 1,396 1,178,000
2020/03/02 1,419 1,446 1,390 1,416 1,724,200
2020/02/28 1,505 1,506 1,419 1,436 2,112,700
2020/02/27 1,577 1,582 1,531 1,540 1,024,900
2020/02/26 1,578 1,593 1,565 1,585 1,049,900
2020/02/25 1,602 1,653 1,596 1,614 1,745,300
2020/02/21 1,638 1,665 1,632 1,642 1,200,600
2020/02/20 1,647 1,683 1,609 1,620 1,417,200
2020/02/19 1,630 1,643 1,604 1,625 1,793,100
2020/02/18 1,604 1,655 1,600 1,622 2,216,300
2020/02/17 1,540 1,577 1,511 1,573 2,302,700
2020/02/14 1,370 1,501 1,350 1,470 2,022,800
2020/02/13 1,409 1,416 1,368 1,375 883,800
2020/02/12 1,394 1,399 1,357 1,379 1,162,600
2020/02/10 1,403 1,415 1,394 1,397 454,400
2020/02/07 1,437 1,438 1,411 1,415 464,100
2020/02/06 1,439 1,450 1,430 1,440 696,400
2020/02/05 1,409 1,418 1,399 1,402 479,600
2020/02/04 1,380 1,396 1,371 1,383 412,200
2020/02/03 1,353 1,392 1,348 1,387 716,000
2020/01/31 1,372 1,392 1,369 1,383 582,900
2020/01/30 1,384 1,386 1,342 1,362 679,400
2020/01/29 1,368 1,382 1,362 1,377 860,200
2020/01/28 1,369 1,381 1,361 1,372 940,900
2020/01/27 1,385 1,409 1,380 1,387 897,200
2020/01/24 1,452 1,453 1,433 1,436 544,900
2020/01/23 1,468 1,473 1,450 1,457 755,700
2020/01/22 1,471 1,476 1,459 1,467 549,900
2020/01/21 1,492 1,502 1,474 1,478 511,900
2020/01/20 1,482 1,507 1,481 1,503 799,000
2020/01/17 1,433 1,479 1,424 1,478 1,603,900
2020/01/16 1,448 1,452 1,413 1,416 1,103,600
2020/01/15 1,443 1,451 1,424 1,446 1,069,600
2020/01/14 1,471 1,476 1,449 1,458 1,311,500
2020/01/10 1,521 1,526 1,472 1,481 881,000
2020/01/09 1,552 1,563 1,516 1,516 615,400
2020/01/08 1,540 1,541 1,506 1,521 528,600
2020/01/07 1,539 1,568 1,539 1,555 539,000
2020/01/06 1,550 1,561 1,520 1,536 613,800

このページの先頭へ