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
2023/12/29 2,341 2,363 2,335 2,360 708,900
2023/12/28 2,314 2,346 2,304 2,341 675,100
2023/12/27 2,399 2,410 2,376 2,401 968,400
2023/12/26 2,397 2,413 2,382 2,399 670,600
2023/12/25 2,393 2,410 2,385 2,391 439,100
2023/12/22 2,360 2,381 2,354 2,369 578,800
2023/12/21 2,346 2,364 2,333 2,344 925,600
2023/12/20 2,382 2,403 2,379 2,384 618,500
2023/12/19 2,341 2,394 2,340 2,379 779,100
2023/12/18 2,340 2,353 2,321 2,340 838,900
2023/12/15 2,388 2,405 2,346 2,358 1,139,100
2023/12/14 2,401 2,423 2,366 2,375 1,318,200
2023/12/13 2,500 2,510 2,445 2,450 1,203,800
2023/12/12 2,465 2,488 2,449 2,473 1,277,600
2023/12/11 2,393 2,421 2,384 2,417 855,100
2023/12/08 2,399 2,418 2,354 2,360 1,421,600
2023/12/07 2,539 2,545 2,454 2,466 1,513,300
2023/12/06 2,526 2,560 2,519 2,550 959,600
2023/12/05 2,525 2,537 2,503 2,524 1,199,600
2023/12/04 2,470 2,503 2,467 2,475 1,518,400
2023/12/01 2,500 2,533 2,494 2,519 1,544,000
2023/11/30 2,425 2,455 2,419 2,455 716,100
2023/11/29 2,400 2,459 2,378 2,439 1,377,400
2023/11/28 2,495 2,497 2,434 2,441 1,812,100
2023/11/27 2,488 2,501 2,475 2,489 866,900
2023/11/24 2,492 2,523 2,479 2,482 1,297,200
2023/11/22 2,403 2,492 2,397 2,482 1,023,100
2023/11/21 2,386 2,428 2,351 2,421 1,632,300
2023/11/20 2,491 2,512 2,419 2,419 1,367,400
2023/11/17 2,560 2,562 2,486 2,518 1,577,300
2023/11/16 2,600 2,600 2,530 2,541 1,913,100
2023/11/15 2,588 2,650 2,533 2,620 3,628,600
2023/11/14 2,335 2,361 2,307 2,357 1,409,600
2023/11/13 2,312 2,337 2,305 2,330 1,221,800
2023/11/10 2,266 2,294 2,258 2,289 943,700
2023/11/09 2,272 2,306 2,256 2,295 577,100
2023/11/08 2,300 2,312 2,260 2,272 863,300
2023/11/07 2,288 2,301 2,251 2,259 872,000
2023/11/06 2,274 2,295 2,263 2,282 764,100
2023/11/02 2,320 2,328 2,218 2,219 801,900
2023/11/01 2,265 2,284 2,244 2,276 761,000
2023/10/31 2,201 2,222 2,165 2,216 621,600
2023/10/30 2,228 2,241 2,199 2,210 567,700
2023/10/27 2,220 2,271 2,219 2,270 478,800
2023/10/26 2,235 2,257 2,217 2,230 503,100
2023/10/25 2,247 2,277 2,237 2,250 442,300
2023/10/24 2,288 2,288 2,181 2,232 801,900
2023/10/23 2,236 2,273 2,230 2,238 586,000
2023/10/20 2,207 2,251 2,199 2,225 414,800
2023/10/19 2,224 2,242 2,212 2,224 414,500
2023/10/18 2,264 2,270 2,250 2,261 364,000
2023/10/17 2,273 2,286 2,230 2,254 363,000
2023/10/16 2,230 2,253 2,222 2,236 792,900
2023/10/13 2,289 2,290 2,249 2,258 907,500
2023/10/12 2,326 2,330 2,308 2,313 1,056,900
2023/10/11 2,309 2,328 2,293 2,322 987,600
2023/10/10 2,268 2,297 2,259 2,286 629,600
2023/10/06 2,226 2,257 2,217 2,234 669,400
2023/10/05 2,188 2,227 2,176 2,216 867,100
2023/10/04 2,169 2,186 2,131 2,138 975,100
2023/10/03 2,285 2,288 2,235 2,240 654,800
2023/10/02 2,304 2,342 2,293 2,300 615,800
2023/09/29 2,355 2,377 2,291 2,302 997,300
2023/09/28 2,353 2,389 2,340 2,361 629,200
2023/09/27 2,324 2,357 2,296 2,353 571,200
2023/09/26 2,373 2,373 2,321 2,357 589,100
2023/09/25 2,360 2,381 2,344 2,366 380,100
2023/09/22 2,310 2,356 2,286 2,339 746,900
2023/09/21 2,372 2,382 2,315 2,335 1,029,800
2023/09/20 2,404 2,420 2,356 2,358 928,400
2023/09/19 2,388 2,416 2,377 2,416 880,100
2023/09/15 2,355 2,372 2,344 2,355 815,500
2023/09/14 2,336 2,348 2,319 2,341 641,500
2023/09/13 2,335 2,355 2,301 2,329 1,040,500
2023/09/12 2,276 2,296 2,259 2,285 648,000
2023/09/11 2,235 2,250 2,217 2,238 526,300
2023/09/08 2,202 2,237 2,200 2,221 626,900
2023/09/07 2,245 2,246 2,215 2,223 684,700
2023/09/06 2,230 2,250 2,212 2,236 1,080,300
2023/09/05 2,220 2,222 2,165 2,188 973,000
2023/09/04 2,220 2,226 2,210 2,224 609,800
2023/09/01 2,197 2,210 2,192 2,203 464,300
2023/08/31 2,177 2,204 2,173 2,197 695,600
2023/08/30 2,182 2,186 2,157 2,183 630,800
2023/08/29 2,193 2,195 2,177 2,182 447,800
2023/08/28 2,151 2,182 2,139 2,178 603,200
2023/08/25 2,132 2,140 2,120 2,136 623,600
2023/08/24 2,137 2,157 2,128 2,147 605,700
2023/08/23 2,119 2,143 2,110 2,137 701,200
2023/08/22 2,108 2,123 2,095 2,123 556,200
2023/08/21 2,109 2,124 2,093 2,093 974,900
2023/08/18 2,075 2,123 2,075 2,103 1,085,300
2023/08/17 2,065 2,095 2,059 2,092 784,300
2023/08/16 2,072 2,077 2,052 2,068 833,300
2023/08/15 2,075 2,096 2,067 2,085 1,401,000
2023/08/14 1,964 2,075 1,952 2,066 2,961,300
2023/08/10 1,873 1,995 1,851 1,927 4,226,300
2023/08/09 1,909 1,918 1,877 1,877 630,800
2023/08/08 1,898 1,925 1,897 1,912 713,200
2023/08/07 1,847 1,892 1,837 1,885 762,900
2023/08/04 1,832 1,857 1,820 1,848 799,400
2023/08/03 1,943 1,948 1,856 1,857 1,086,800
2023/08/02 1,964 1,996 1,956 1,962 783,200
2023/08/01 1,958 1,968 1,944 1,967 633,400
2023/07/31 1,910 1,936 1,898 1,922 534,000
2023/07/28 1,871 1,897 1,843 1,878 915,200
2023/07/27 1,921 1,924 1,890 1,894 497,500
2023/07/26 1,963 1,964 1,915 1,917 569,000
2023/07/25 1,946 1,965 1,940 1,963 705,000
2023/07/24 1,925 1,944 1,923 1,935 439,600
2023/07/21 1,898 1,912 1,890 1,909 402,000
2023/07/20 1,901 1,909 1,894 1,898 423,200
2023/07/19 1,882 1,899 1,882 1,897 525,600
2023/07/18 1,827 1,856 1,820 1,855 422,900
2023/07/14 1,828 1,836 1,802 1,831 487,300
2023/07/13 1,836 1,842 1,813 1,830 334,000
2023/07/12 1,858 1,858 1,832 1,835 438,300
2023/07/11 1,885 1,897 1,847 1,857 755,400
2023/07/10 1,873 1,881 1,848 1,860 640,200
2023/07/07 1,873 1,886 1,851 1,869 460,400
2023/07/06 1,891 1,897 1,875 1,882 528,800
2023/07/05 1,889 1,902 1,873 1,900 315,900
2023/07/04 1,920 1,923 1,895 1,895 372,900
2023/07/03 1,914 1,934 1,907 1,910 578,500
2023/06/30 1,922 1,934 1,901 1,905 939,200
2023/06/29 1,929 1,932 1,906 1,913 687,700
2023/06/28 1,919 1,939 1,913 1,937 1,179,200
2023/06/27 1,895 1,895 1,861 1,873 701,900
2023/06/26 1,890 1,904 1,867 1,881 702,300
2023/06/23 1,891 1,904 1,861 1,881 632,200
2023/06/22 1,900 1,909 1,884 1,887 437,300
2023/06/21 1,862 1,900 1,857 1,895 695,200
2023/06/20 1,896 1,900 1,868 1,886 704,800
2023/06/19 1,941 1,941 1,897 1,902 781,400
2023/06/16 1,953 1,953 1,907 1,928 1,338,300
2023/06/15 1,944 1,955 1,920 1,942 700,300
2023/06/14 1,945 1,953 1,937 1,947 982,600
2023/06/13 1,918 1,946 1,914 1,921 1,145,200
2023/06/12 1,910 1,935 1,899 1,916 1,111,700
2023/06/09 1,881 1,895 1,864 1,893 900,300
2023/06/08 1,896 1,910 1,856 1,865 1,200,200
2023/06/07 1,903 1,934 1,872 1,885 3,087,900
2023/06/06 1,757 1,779 1,740 1,773 784,200
2023/06/05 1,773 1,777 1,756 1,764 963,400
2023/06/02 1,697 1,727 1,689 1,725 821,800
2023/06/01 1,687 1,696 1,678 1,688 715,900
2023/05/31 1,703 1,719 1,685 1,695 1,041,600
2023/05/30 1,742 1,747 1,713 1,720 735,000
2023/05/29 1,764 1,776 1,747 1,748 639,500
2023/05/26 1,745 1,762 1,742 1,748 919,800
2023/05/25 1,714 1,741 1,712 1,737 729,900
2023/05/24 1,702 1,723 1,698 1,721 602,600
2023/05/23 1,719 1,732 1,707 1,714 838,100
2023/05/22 1,690 1,715 1,686 1,711 597,800
2023/05/19 1,715 1,717 1,689 1,695 680,200
2023/05/18 1,715 1,715 1,693 1,710 904,000
2023/05/17 1,692 1,703 1,685 1,691 1,014,200
2023/05/16 1,668 1,692 1,653 1,688 1,142,500
2023/05/15 1,667 1,674 1,644 1,668 821,300
2023/05/12 1,692 1,719 1,641 1,652 3,179,200
2023/05/11 1,600 1,606 1,582 1,599 878,300
2023/05/10 1,630 1,631 1,609 1,619 659,100
2023/05/09 1,625 1,631 1,612 1,630 746,400
2023/05/08 1,600 1,627 1,599 1,619 699,500
2023/05/02 1,619 1,619 1,607 1,616 354,200
2023/05/01 1,613 1,619 1,603 1,619 682,500
2023/04/28 1,598 1,621 1,593 1,610 1,100,400
2023/04/27 1,569 1,588 1,566 1,584 664,400
2023/04/26 1,577 1,586 1,568 1,569 714,200
2023/04/25 1,590 1,598 1,583 1,586 596,100
2023/04/24 1,571 1,588 1,563 1,584 760,300
2023/04/21 1,562 1,577 1,559 1,569 661,600
2023/04/20 1,560 1,575 1,553 1,570 550,900
2023/04/19 1,567 1,570 1,560 1,567 532,600
2023/04/18 1,568 1,572 1,554 1,567 852,700
2023/04/17 1,551 1,561 1,544 1,553 765,500
2023/04/14 1,547 1,547 1,527 1,535 502,300
2023/04/13 1,531 1,540 1,523 1,539 515,200
2023/04/12 1,525 1,544 1,519 1,539 712,100
2023/04/11 1,516 1,520 1,506 1,517 468,900
2023/04/10 1,503 1,506 1,490 1,498 420,300
2023/04/07 1,479 1,493 1,478 1,487 466,200
2023/04/06 1,500 1,501 1,484 1,487 853,200
2023/04/05 1,520 1,530 1,508 1,515 587,200
2023/04/04 1,550 1,550 1,532 1,541 562,700
2023/04/03 1,551 1,553 1,535 1,540 661,900
2023/03/31 1,543 1,560 1,541 1,545 989,500
2023/03/30 1,537 1,541 1,522 1,528 646,900
2023/03/29 1,495 1,510 1,491 1,510 939,000
2023/03/28 1,486 1,493 1,478 1,485 590,100
2023/03/27 1,465 1,478 1,459 1,477 546,400
2023/03/24 1,454 1,458 1,443 1,458 580,500
2023/03/23 1,442 1,464 1,437 1,464 722,700
2023/03/22 1,468 1,469 1,444 1,463 818,000
2023/03/20 1,433 1,451 1,429 1,442 785,300
2023/03/17 1,464 1,470 1,437 1,448 897,800
2023/03/16 1,450 1,455 1,431 1,451 1,107,600
2023/03/15 1,512 1,514 1,484 1,490 717,200
2023/03/14 1,521 1,524 1,472 1,490 1,304,700
2023/03/13 1,582 1,587 1,539 1,551 1,158,400
2023/03/10 1,598 1,621 1,598 1,604 820,900
2023/03/09 1,642 1,655 1,618 1,628 1,066,100
2023/03/08 1,609 1,632 1,606 1,630 802,800
2023/03/07 1,600 1,619 1,596 1,614 948,000
2023/03/06 1,596 1,599 1,587 1,590 703,700
2023/03/03 1,594 1,596 1,581 1,592 755,600
2023/03/02 1,606 1,610 1,587 1,589 674,600
2023/03/01 1,605 1,607 1,592 1,597 1,054,400
2023/02/28 1,605 1,623 1,605 1,612 991,100
2023/02/27 1,607 1,615 1,601 1,605 598,700
2023/02/24 1,590 1,606 1,583 1,606 1,015,100
2023/02/22 1,615 1,627 1,584 1,590 1,534,400
2023/02/21 1,599 1,630 1,589 1,628 1,731,400
2023/02/20 1,572 1,603 1,570 1,599 2,343,100
2023/02/17 1,555 1,573 1,546 1,569 1,679,000
2023/02/16 1,535 1,562 1,531 1,561 1,881,700
2023/02/15 1,530 1,541 1,516 1,534 2,136,000
2023/02/14 1,554 1,559 1,482 1,541 4,445,800
2023/02/13 1,537 1,548 1,530 1,544 783,700
2023/02/10 1,535 1,539 1,528 1,536 568,600
2023/02/09 1,527 1,543 1,525 1,536 848,700
2023/02/08 1,545 1,549 1,528 1,540 492,600
2023/02/07 1,553 1,556 1,542 1,549 566,700
2023/02/06 1,544 1,555 1,539 1,550 983,300
2023/02/03 1,548 1,551 1,531 1,535 1,092,500
2023/02/02 1,556 1,563 1,548 1,559 1,039,800
2023/02/01 1,555 1,558 1,548 1,552 839,300
2023/01/31 1,553 1,558 1,546 1,547 1,815,600
2023/01/30 1,550 1,553 1,541 1,545 763,900
2023/01/27 1,538 1,546 1,530 1,543 1,038,000
2023/01/26 1,526 1,536 1,523 1,529 665,000
2023/01/25 1,516 1,525 1,512 1,524 845,800
2023/01/24 1,510 1,520 1,506 1,515 1,082,500
2023/01/23 1,503 1,505 1,495 1,500 847,900
2023/01/20 1,486 1,487 1,474 1,483 773,000
2023/01/19 1,486 1,493 1,477 1,477 884,800
2023/01/18 1,479 1,504 1,469 1,488 1,185,500
2023/01/17 1,465 1,484 1,465 1,477 621,300
2023/01/16 1,456 1,468 1,450 1,460 789,800
2023/01/13 1,494 1,499 1,476 1,480 882,200
2023/01/12 1,488 1,502 1,488 1,495 854,800
2023/01/11 1,490 1,494 1,483 1,492 950,600
2023/01/10 1,491 1,492 1,480 1,490 725,100
2023/01/06 1,471 1,498 1,467 1,487 956,500
2023/01/05 1,460 1,476 1,458 1,471 1,258,100
2023/01/04 1,485 1,485 1,460 1,466 1,382,500

このページの先頭へ