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
2021/12/30 1,770 1,806 1,768 1,794 528,800
2021/12/29 1,751 1,778 1,751 1,770 346,600
2021/12/28 1,773 1,812 1,766 1,802 592,700
2021/12/27 1,761 1,771 1,746 1,761 369,200
2021/12/24 1,738 1,765 1,738 1,765 405,700
2021/12/23 1,755 1,761 1,745 1,759 569,500
2021/12/22 1,763 1,767 1,742 1,763 560,900
2021/12/21 1,741 1,753 1,730 1,753 474,600
2021/12/20 1,779 1,792 1,721 1,729 806,400
2021/12/17 1,859 1,865 1,817 1,819 749,300
2021/12/16 1,843 1,867 1,837 1,860 576,200
2021/12/15 1,805 1,823 1,793 1,812 538,400
2021/12/14 1,842 1,861 1,832 1,842 724,400
2021/12/13 1,830 1,835 1,803 1,811 341,900
2021/12/10 1,820 1,826 1,799 1,802 465,800
2021/12/09 1,831 1,850 1,831 1,835 284,900
2021/12/08 1,815 1,863 1,812 1,844 628,300
2021/12/07 1,759 1,817 1,740 1,812 714,200
2021/12/06 1,752 1,758 1,726 1,729 393,100
2021/12/03 1,731 1,746 1,713 1,746 598,200
2021/12/02 1,714 1,730 1,692 1,718 665,100
2021/12/01 1,713 1,744 1,711 1,732 678,700
2021/11/30 1,748 1,772 1,725 1,726 927,200
2021/11/29 1,765 1,772 1,729 1,735 593,800
2021/11/26 1,852 1,866 1,778 1,815 890,700
2021/11/25 1,884 1,893 1,858 1,867 397,000
2021/11/24 1,915 1,926 1,878 1,884 487,500
2021/11/22 1,926 1,943 1,885 1,920 536,300
2021/11/19 1,931 1,960 1,931 1,958 318,500
2021/11/18 1,926 1,951 1,912 1,940 463,000
2021/11/17 1,972 1,975 1,921 1,942 857,100
2021/11/16 1,969 2,023 1,959 1,986 814,300
2021/11/15 2,075 2,075 1,954 1,962 1,525,700
2021/11/12 1,869 1,890 1,826 1,865 943,900
2021/11/11 1,876 1,896 1,865 1,875 675,800
2021/11/10 1,899 1,902 1,825 1,871 1,104,300
2021/11/09 1,989 1,993 1,952 1,952 515,100
2021/11/08 1,965 2,001 1,962 1,980 552,700
2021/11/05 1,948 1,950 1,923 1,944 415,200
2021/11/04 1,942 1,978 1,938 1,977 571,900
2021/11/02 1,965 1,966 1,905 1,928 696,500
2021/11/01 1,942 1,951 1,926 1,933 470,000
2021/10/29 1,891 1,903 1,862 1,888 494,400
2021/10/28 1,887 1,889 1,851 1,879 512,400
2021/10/27 1,867 1,905 1,856 1,898 845,700
2021/10/26 1,865 1,877 1,846 1,852 445,700
2021/10/25 1,866 1,871 1,823 1,829 463,200
2021/10/22 1,858 1,873 1,844 1,858 528,100
2021/10/21 1,888 1,915 1,881 1,881 603,700
2021/10/20 1,910 1,928 1,882 1,888 401,200
2021/10/19 1,927 1,927 1,889 1,897 393,400
2021/10/18 1,908 1,933 1,896 1,928 439,700
2021/10/15 1,906 1,910 1,892 1,900 463,800
2021/10/14 1,921 1,926 1,850 1,887 741,500
2021/10/13 1,937 1,952 1,924 1,926 289,000
2021/10/12 1,930 1,960 1,925 1,934 630,900
2021/10/11 1,912 1,950 1,912 1,946 331,300
2021/10/08 1,909 1,935 1,894 1,894 458,300
2021/10/07 1,859 1,900 1,850 1,882 384,700
2021/10/06 1,883 1,904 1,844 1,864 754,600
2021/10/05 1,901 1,910 1,873 1,893 562,100
2021/10/04 1,970 1,975 1,929 1,934 285,300
2021/10/01 1,971 1,977 1,923 1,940 588,800
2021/09/30 2,030 2,054 2,000 2,005 356,600
2021/09/29 2,035 2,059 2,007 2,037 588,300
2021/09/28 2,027 2,085 2,022 2,081 533,800
2021/09/27 2,021 2,033 1,992 2,022 467,900
2021/09/24 1,998 2,001 1,980 1,997 643,200
2021/09/22 1,967 1,967 1,936 1,938 429,400
2021/09/21 1,969 1,988 1,964 1,978 558,400
2021/09/17 2,006 2,024 1,989 2,019 451,200
2021/09/16 2,014 2,028 2,004 2,017 523,200
2021/09/15 1,995 2,005 1,980 1,995 479,700
2021/09/14 2,000 2,025 1,988 2,025 1,040,300
2021/09/13 2,003 2,006 1,975 2,005 853,900
2021/09/10 2,026 2,052 2,018 2,031 1,001,600
2021/09/09 2,026 2,036 2,013 2,028 584,200
2021/09/08 2,038 2,063 2,038 2,056 594,300
2021/09/07 2,065 2,078 2,035 2,054 610,200
2021/09/06 2,045 2,066 2,021 2,056 596,800
2021/09/03 1,972 2,010 1,963 2,002 510,200
2021/09/02 1,969 1,976 1,950 1,966 501,500
2021/09/01 1,955 1,974 1,950 1,969 310,200
2021/08/31 1,945 1,964 1,929 1,956 530,500
2021/08/30 1,949 1,958 1,940 1,956 620,600
2021/08/27 1,913 1,914 1,881 1,909 548,800
2021/08/26 1,951 1,958 1,920 1,935 413,400
2021/08/25 1,944 1,961 1,935 1,956 493,900
2021/08/24 1,954 1,971 1,941 1,944 525,100
2021/08/23 1,919 1,950 1,908 1,926 525,300
2021/08/20 1,919 1,926 1,881 1,899 715,900
2021/08/19 1,971 1,971 1,937 1,943 604,500
2021/08/18 1,975 2,005 1,968 1,995 455,100
2021/08/17 2,023 2,027 1,963 1,964 752,900
2021/08/16 2,023 2,036 2,012 2,021 574,300
2021/08/13 2,033 2,062 2,025 2,059 513,200
2021/08/12 2,028 2,059 2,021 2,041 713,200
2021/08/11 2,036 2,106 2,011 2,013 959,000
2021/08/10 1,995 2,032 1,931 1,996 1,823,500
2021/08/06 2,008 2,014 1,949 1,962 716,600
2021/08/05 2,033 2,051 2,018 2,031 412,400
2021/08/04 2,063 2,068 2,029 2,049 293,900
2021/08/03 2,075 2,091 2,054 2,069 346,900
2021/08/02 2,080 2,100 2,075 2,082 410,000
2021/07/30 2,080 2,082 2,047 2,056 468,100
2021/07/29 2,120 2,132 2,075 2,102 484,000
2021/07/28 2,116 2,140 2,093 2,101 540,700
2021/07/27 2,112 2,168 2,099 2,155 1,065,500
2021/07/26 2,102 2,110 2,063 2,092 399,300
2021/07/21 2,069 2,083 2,046 2,052 465,300
2021/07/20 2,017 2,029 1,996 2,019 618,300
2021/07/19 2,068 2,070 2,020 2,038 748,100
2021/07/16 2,105 2,126 2,075 2,104 787,400
2021/07/15 2,112 2,115 2,088 2,103 870,900
2021/07/14 2,169 2,169 2,126 2,134 760,000
2021/07/13 2,254 2,255 2,207 2,218 477,300
2021/07/12 2,283 2,285 2,222 2,225 539,900
2021/07/09 2,199 2,220 2,145 2,213 554,900
2021/07/08 2,262 2,277 2,242 2,248 418,700
2021/07/07 2,302 2,304 2,256 2,273 354,700
2021/07/06 2,370 2,370 2,334 2,337 370,800
2021/07/05 2,347 2,352 2,326 2,345 292,200
2021/07/02 2,315 2,349 2,303 2,348 421,300
2021/07/01 2,340 2,340 2,301 2,316 347,900
2021/06/30 2,346 2,377 2,340 2,348 534,400
2021/06/29 2,344 2,344 2,285 2,317 348,100
2021/06/28 2,360 2,388 2,354 2,373 289,400
2021/06/25 2,323 2,379 2,323 2,361 399,600
2021/06/24 2,326 2,337 2,313 2,314 396,700
2021/06/23 2,317 2,332 2,301 2,324 506,200
2021/06/22 2,320 2,346 2,299 2,337 610,100
2021/06/21 2,305 2,308 2,281 2,286 489,800
2021/06/18 2,417 2,417 2,366 2,371 668,400
2021/06/17 2,415 2,431 2,399 2,420 496,500
2021/06/16 2,404 2,456 2,404 2,419 836,400
2021/06/15 2,355 2,357 2,318 2,330 407,600
2021/06/14 2,302 2,338 2,302 2,337 421,200
2021/06/11 2,275 2,275 2,234 2,266 456,300
2021/06/10 2,301 2,317 2,269 2,281 310,900
2021/06/09 2,299 2,334 2,292 2,307 430,400
2021/06/08 2,288 2,320 2,283 2,292 390,700
2021/06/07 2,274 2,294 2,255 2,285 309,500
2021/06/04 2,291 2,295 2,254 2,278 309,200
2021/06/03 2,248 2,275 2,245 2,260 266,500
2021/06/02 2,203 2,259 2,192 2,254 449,900
2021/06/01 2,205 2,220 2,181 2,203 303,200
2021/05/31 2,244 2,254 2,178 2,199 459,300
2021/05/28 2,250 2,255 2,217 2,245 536,100
2021/05/27 2,220 2,226 2,187 2,188 430,900
2021/05/26 2,197 2,224 2,186 2,204 422,700
2021/05/25 2,182 2,215 2,162 2,212 416,000
2021/05/24 2,217 2,246 2,185 2,196 438,600
2021/05/21 2,221 2,230 2,185 2,209 561,400
2021/05/20 2,170 2,246 2,165 2,227 664,000
2021/05/19 2,194 2,203 2,137 2,171 616,300
2021/05/18 2,166 2,227 2,158 2,193 988,200
2021/05/17 2,204 2,243 2,118 2,145 846,100
2021/05/14 2,106 2,126 2,073 2,094 530,200
2021/05/13 2,040 2,124 2,035 2,085 592,200
2021/05/12 2,053 2,064 2,003 2,040 462,900
2021/05/11 2,079 2,101 2,054 2,069 365,400
2021/05/10 2,112 2,118 2,087 2,096 537,200
2021/05/07 2,075 2,104 2,067 2,091 395,000
2021/05/06 2,052 2,082 2,034 2,048 653,900
2021/04/30 2,045 2,049 1,999 2,002 721,700
2021/04/28 2,074 2,081 2,055 2,060 731,000
2021/04/27 2,066 2,089 2,047 2,060 488,100
2021/04/26 2,096 2,097 2,063 2,070 628,200
2021/04/23 2,070 2,072 2,040 2,064 493,900
2021/04/22 2,053 2,069 2,043 2,054 773,400
2021/04/21 2,013 2,028 1,977 2,003 581,000
2021/04/20 2,097 2,100 2,061 2,063 611,200
2021/04/19 2,119 2,145 2,109 2,119 570,900
2021/04/16 2,068 2,080 2,055 2,073 368,700
2021/04/15 2,041 2,088 2,038 2,069 414,400
2021/04/14 2,029 2,037 2,009 2,037 462,100
2021/04/13 1,987 2,075 1,986 2,046 1,027,700
2021/04/12 1,961 1,987 1,941 1,947 307,600
2021/04/09 1,953 1,984 1,939 1,944 273,200
2021/04/08 1,957 1,968 1,930 1,944 379,300
2021/04/07 1,909 1,963 1,905 1,957 355,400
2021/04/06 1,935 1,937 1,898 1,909 342,500
2021/04/05 1,916 1,935 1,886 1,932 424,900
2021/04/02 1,912 1,921 1,886 1,895 287,300
2021/04/01 1,968 1,968 1,886 1,902 590,100
2021/03/31 1,951 1,968 1,928 1,958 687,100
2021/03/30 1,965 1,971 1,920 1,971 780,300
2021/03/29 2,015 2,025 1,944 1,969 761,200
2021/03/26 2,009 2,023 1,968 1,978 491,300
2021/03/25 1,954 1,979 1,946 1,963 426,500
2021/03/24 1,958 1,961 1,910 1,932 542,500
2021/03/23 1,974 2,009 1,967 1,972 646,100
2021/03/22 1,958 1,979 1,951 1,964 518,400
2021/03/19 1,979 1,998 1,953 1,970 1,272,000
2021/03/18 1,991 2,023 1,972 2,021 1,426,600
2021/03/17 1,957 2,003 1,950 1,982 716,100
2021/03/16 1,941 1,989 1,918 1,987 786,700
2021/03/15 1,926 1,946 1,914 1,930 784,100
2021/03/12 1,905 1,937 1,873 1,937 798,900
2021/03/11 1,927 1,940 1,883 1,896 916,700
2021/03/10 1,922 1,952 1,910 1,951 542,000
2021/03/09 1,952 1,956 1,914 1,950 680,300
2021/03/08 1,971 1,971 1,903 1,921 728,400
2021/03/05 1,953 1,985 1,941 1,971 487,400
2021/03/04 1,958 1,982 1,919 1,942 529,100
2021/03/03 1,919 1,972 1,909 1,968 608,200
2021/03/02 1,934 1,944 1,878 1,891 606,900
2021/03/01 1,880 1,935 1,875 1,933 630,700
2021/02/26 1,894 1,913 1,851 1,857 787,100
2021/02/25 1,953 1,955 1,872 1,902 714,600
2021/02/24 1,935 1,970 1,921 1,921 558,600
2021/02/22 1,921 1,928 1,891 1,906 575,100
2021/02/19 1,884 1,927 1,873 1,895 693,700
2021/02/18 1,902 1,905 1,870 1,886 669,600
2021/02/17 1,895 1,923 1,874 1,875 956,900
2021/02/16 1,831 1,910 1,831 1,895 1,374,200
2021/02/15 1,914 1,935 1,739 1,792 1,973,600
2021/02/12 1,861 1,890 1,845 1,880 796,100
2021/02/10 1,770 1,879 1,770 1,854 900,700
2021/02/09 1,810 1,812 1,737 1,761 880,900
2021/02/08 1,821 1,825 1,801 1,824 798,100
2021/02/05 1,780 1,816 1,778 1,804 876,300
2021/02/04 1,723 1,774 1,723 1,765 780,500
2021/02/03 1,644 1,724 1,635 1,720 823,600
2021/02/02 1,620 1,646 1,606 1,629 557,600
2021/02/01 1,577 1,614 1,570 1,609 609,000
2021/01/29 1,610 1,618 1,580 1,589 703,000
2021/01/28 1,597 1,634 1,592 1,622 877,600
2021/01/27 1,601 1,646 1,601 1,645 646,100
2021/01/26 1,625 1,625 1,594 1,601 563,400
2021/01/25 1,690 1,699 1,634 1,639 359,300
2021/01/22 1,697 1,699 1,664 1,685 447,100
2021/01/21 1,683 1,704 1,670 1,697 878,600
2021/01/20 1,591 1,688 1,582 1,688 1,101,300
2021/01/19 1,611 1,629 1,597 1,605 370,400
2021/01/18 1,632 1,642 1,598 1,606 400,600
2021/01/15 1,671 1,692 1,644 1,645 992,700
2021/01/14 1,628 1,693 1,622 1,687 1,067,600
2021/01/13 1,610 1,633 1,594 1,630 751,800
2021/01/12 1,626 1,633 1,594 1,610 662,000
2021/01/08 1,603 1,636 1,587 1,630 594,000
2021/01/07 1,595 1,630 1,583 1,611 697,700
2021/01/06 1,576 1,589 1,563 1,580 390,300
2021/01/05 1,560 1,578 1,551 1,571 361,300
2021/01/04 1,586 1,589 1,546 1,574 435,800

このページの先頭へ