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

トーヨーアサノ(5271)の株価時系列情報

トーヨーアサノ(5271)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
2025/06/13 2,250 2,250 2,235 2,248 700
2025/06/12 2,289 2,289 2,289 2,289 100
2025/06/09 2,289 2,289 2,289 2,289 400
2025/06/05 2,315 2,315 2,238 2,239 400
2025/06/03 2,265 2,265 2,251 2,265 1,000
2025/06/02 2,334 2,334 2,284 2,284 1,900
2025/05/30 2,247 2,284 2,247 2,284 700
2025/05/29 2,280 2,285 2,280 2,285 500
2025/05/28 2,240 2,240 2,240 2,240 400
2025/05/27 2,245 2,245 2,237 2,237 200
2025/05/26 2,275 2,275 2,225 2,225 900
2025/05/23 2,271 2,280 2,215 2,280 1,300
2025/05/22 2,223 2,271 2,223 2,271 1,400
2025/05/21 2,250 2,250 2,212 2,250 500
2025/05/20 2,247 2,247 2,247 2,247 100
2025/05/19 2,194 2,475 2,159 2,247 29,000
2025/05/15 2,100 2,100 2,100 2,100 100
2025/05/14 2,102 2,103 2,102 2,102 300
2025/05/13 2,100 2,100 2,100 2,100 300
2025/05/12 2,124 2,124 2,102 2,110 900
2025/05/09 2,120 2,121 2,120 2,121 700
2025/05/08 2,124 2,124 2,073 2,073 800
2025/05/01 2,120 2,120 2,120 2,120 300
2025/04/30 2,160 2,160 2,101 2,101 1,600
2025/04/28 2,189 2,189 2,160 2,160 400
2025/04/25 2,110 2,139 2,081 2,139 1,000
2025/04/24 2,096 2,146 2,096 2,109 800
2025/04/23 2,080 2,160 2,076 2,096 900
2025/04/22 2,081 2,195 2,080 2,080 5,800
2025/04/21 2,108 2,109 2,081 2,081 800
2025/04/18 2,076 2,110 2,076 2,110 400
2025/04/17 2,119 2,119 2,072 2,111 1,100
2025/04/16 2,074 2,119 2,074 2,119 900
2025/04/15 2,030 2,070 2,030 2,070 500
2025/04/14 2,070 2,070 2,020 2,028 800
2025/04/11 2,015 2,035 2,015 2,030 300
2025/04/10 2,070 2,070 1,980 2,030 600
2025/04/09 1,941 1,941 1,900 1,941 1,800
2025/04/08 1,871 1,941 1,871 1,941 1,000
2025/04/07 1,840 1,898 1,812 1,840 7,000
2025/04/04 2,030 2,030 2,000 2,010 2,600
2025/04/03 2,055 2,086 2,050 2,050 2,600
2025/04/02 2,070 2,085 2,069 2,069 900
2025/04/01 2,154 2,154 2,115 2,115 500
2025/03/31 2,156 2,475 2,054 2,115 14,200
2025/03/28 2,056 2,056 2,056 2,056 100
2025/03/27 2,102 2,110 2,054 2,054 2,300
2025/03/26 2,105 2,105 2,101 2,101 1,400
2025/03/25 2,128 2,130 2,093 2,120 1,600
2025/03/24 2,067 2,093 2,067 2,093 1,000
2025/03/21 2,050 2,087 2,050 2,080 900
2025/03/19 2,053 2,066 2,049 2,049 2,000
2025/03/18 2,049 2,060 2,049 2,053 600
2025/03/17 2,048 2,080 2,047 2,047 1,900
2025/03/14 2,032 2,034 2,032 2,034 500
2025/03/13 2,064 2,064 2,057 2,057 3,500
2025/03/12 2,059 2,059 2,059 2,059 300
2025/03/11 2,025 2,062 2,025 2,025 1,800
2025/03/10 2,056 2,068 2,026 2,026 3,500
2025/03/07 2,067 2,067 2,039 2,039 1,200
2025/03/06 2,028 2,034 2,028 2,034 500
2025/03/05 2,028 2,054 2,025 2,027 3,500
2025/03/04 2,111 2,112 2,025 2,050 4,000
2025/03/03 2,135 2,190 2,112 2,112 4,900
2025/02/28 2,168 2,168 2,139 2,139 3,600
2025/02/27 2,234 2,271 2,185 2,185 10,800
2025/02/26 2,393 2,399 2,377 2,399 6,200
2025/02/25 2,390 2,400 2,375 2,375 3,800
2025/02/21 2,370 2,400 2,370 2,370 2,200
2025/02/20 2,384 2,392 2,380 2,380 900
2025/02/19 2,387 2,394 2,374 2,380 1,600
2025/02/18 2,384 2,389 2,384 2,386 1,100
2025/02/17 2,372 2,387 2,363 2,387 1,400
2025/02/14 2,370 2,388 2,360 2,387 1,400
2025/02/13 2,400 2,400 2,368 2,368 500
2025/02/12 2,380 2,400 2,380 2,400 2,000
2025/02/10 2,380 2,387 2,380 2,380 1,200
2025/02/07 2,390 2,390 2,361 2,380 900
2025/02/06 2,397 2,397 2,397 2,397 300
2025/02/05 2,360 2,383 2,360 2,363 1,000
2025/02/04 2,408 2,408 2,361 2,361 2,900
2025/02/03 2,380 2,399 2,357 2,381 2,000
2025/01/31 2,361 2,410 2,356 2,410 1,700
2025/01/30 2,410 2,412 2,376 2,385 6,900
2025/01/29 2,350 2,350 2,321 2,350 1,600
2025/01/28 2,300 2,310 2,296 2,310 800
2025/01/27 2,315 2,326 2,307 2,307 2,000
2025/01/24 2,324 2,324 2,311 2,314 800
2025/01/23 2,336 2,336 2,310 2,310 1,200
2025/01/22 2,278 2,300 2,260 2,300 900
2025/01/21 2,258 2,277 2,228 2,277 1,500
2025/01/20 2,222 2,253 2,215 2,253 1,300
2025/01/17 2,246 2,246 2,196 2,222 1,200
2025/01/16 2,160 2,196 2,160 2,196 800
2025/01/15 2,236 2,267 2,197 2,197 1,300
2025/01/14 2,291 2,291 2,247 2,250 4,300
2025/01/10 2,330 2,350 2,330 2,330 2,400
2025/01/09 2,352 2,352 2,323 2,349 1,400
2025/01/08 2,333 2,333 2,323 2,323 1,800
2025/01/07 2,400 2,415 2,355 2,355 1,300
2025/01/06 2,338 2,400 2,330 2,400 3,700
2024/12/30 2,335 2,400 2,302 2,373 3,000
2024/12/27 2,297 2,297 2,285 2,285 700
2024/12/26 2,298 2,298 2,232 2,291 1,700
2024/12/25 2,259 2,265 2,241 2,265 2,600
2024/12/24 2,259 2,259 2,240 2,245 1,800
2024/12/23 2,245 2,245 2,220 2,225 900
2024/12/20 2,254 2,254 2,220 2,220 1,600
2024/12/19 2,240 2,254 2,240 2,254 400
2024/12/18 2,257 2,257 2,250 2,250 1,200
2024/12/17 2,290 2,290 2,268 2,268 600
2024/12/16 2,298 2,298 2,290 2,290 600
2024/12/13 2,240 2,250 2,223 2,250 1,000
2024/12/12 2,220 2,240 2,220 2,240 300
2024/12/11 2,230 2,230 2,220 2,220 700
2024/12/10 2,220 2,220 2,220 2,220 200
2024/12/09 2,161 2,209 2,161 2,209 500
2024/12/06 2,224 2,224 2,154 2,154 600
2024/12/05 2,174 2,200 2,168 2,185 3,100
2024/12/04 2,196 2,196 2,174 2,174 1,600
2024/12/03 2,171 2,190 2,171 2,190 1,700
2024/12/02 2,155 2,170 2,155 2,170 1,100
2024/11/29 2,152 2,152 2,152 2,152 200
2024/11/28 2,167 2,167 2,161 2,161 700
2024/11/27 2,166 2,168 2,141 2,168 400
2024/11/26 2,166 2,168 2,141 2,141 1,100
2024/11/25 2,150 2,150 2,132 2,140 1,100
2024/11/22 2,120 2,150 2,115 2,150 2,200
2024/11/21 2,120 2,120 2,117 2,120 800
2024/11/20 2,120 2,120 2,115 2,120 300
2024/11/19 2,115 2,119 2,115 2,119 200
2024/11/18 2,085 2,120 2,085 2,120 1,300
2024/11/15 2,090 2,091 2,085 2,085 800
2024/11/14 2,094 2,098 2,086 2,086 800
2024/11/13 2,094 2,094 2,094 2,094 300
2024/11/12 2,094 2,094 2,094 2,094 200
2024/11/11 2,096 2,096 2,078 2,094 2,100
2024/11/08 2,093 2,093 2,077 2,077 300
2024/11/07 2,071 2,094 2,071 2,094 700
2024/11/06 2,070 2,070 2,070 2,070 300
2024/11/05 2,068 2,070 2,068 2,070 300
2024/11/01 2,095 2,095 2,069 2,069 800
2024/10/30 2,096 2,096 2,096 2,096 300
2024/10/29 2,062 2,062 2,062 2,062 100
2024/10/28 2,057 2,089 2,057 2,089 1,500
2024/10/25 2,088 2,088 2,060 2,060 1,200
2024/10/24 2,096 2,096 2,053 2,060 1,000
2024/10/23 2,052 2,097 2,051 2,097 700
2024/10/22 2,065 2,065 2,055 2,055 900
2024/10/21 2,078 2,080 2,062 2,062 1,300
2024/10/18 2,085 2,085 2,085 2,085 100
2024/10/17 2,080 2,098 2,054 2,098 900
2024/10/16 2,075 2,075 2,060 2,060 600
2024/10/15 2,040 2,075 2,040 2,075 1,000
2024/10/11 2,043 2,043 2,040 2,040 400
2024/10/10 2,055 2,055 2,055 2,055 200
2024/10/09 2,059 2,059 2,041 2,041 500
2024/10/08 2,069 2,069 2,068 2,068 900
2024/10/07 2,032 2,074 2,032 2,070 2,100
2024/10/04 2,080 2,080 2,080 2,080 100
2024/10/03 2,070 2,100 2,070 2,075 400
2024/10/02 2,065 2,065 2,065 2,065 300
2024/10/01 2,119 2,119 2,089 2,096 1,700
2024/09/30 2,010 2,058 2,003 2,019 1,600
2024/09/27 2,010 2,060 2,010 2,060 1,100
2024/09/26 2,028 2,040 2,028 2,040 200
2024/09/25 2,065 2,066 2,025 2,027 2,400
2024/09/24 2,050 2,050 2,050 2,050 600
2024/09/20 2,037 2,037 2,037 2,037 100
2024/09/19 2,022 2,040 2,022 2,038 2,200
2024/09/18 2,021 2,042 2,010 2,014 1,400
2024/09/17 2,004 2,004 2,002 2,002 400
2024/09/13 2,032 2,032 2,032 2,032 600
2024/09/12 2,044 2,044 2,001 2,042 1,100
2024/09/11 2,013 2,020 2,007 2,020 1,100
2024/09/10 2,064 2,064 2,064 2,064 200
2024/09/09 2,010 2,063 1,988 2,035 3,300
2024/09/06 2,041 2,070 2,024 2,024 1,500
2024/09/05 2,018 2,018 2,018 2,018 200
2024/09/04 2,021 2,030 2,017 2,020 600
2024/09/03 2,027 2,060 2,015 2,060 1,200
2024/09/02 2,026 2,078 2,020 2,077 1,200
2024/08/30 1,995 2,020 1,995 2,020 600
2024/08/29 1,984 2,019 1,981 1,983 1,200
2024/08/28 1,997 2,015 1,997 2,015 300
2024/08/27 2,029 2,029 1,997 1,997 700
2024/08/26 2,030 2,035 1,991 2,029 1,500
2024/08/23 2,012 2,023 1,975 2,023 1,400
2024/08/22 2,030 2,034 2,012 2,012 300
2024/08/21 2,030 2,030 2,030 2,030 800
2024/08/20 2,029 2,029 2,029 2,029 100
2024/08/19 1,973 2,020 1,973 2,016 1,600
2024/08/16 2,028 2,040 1,968 1,972 2,300
2024/08/15 1,951 1,991 1,951 1,991 1,000
2024/08/14 1,999 1,999 1,970 1,970 200
2024/08/13 1,940 1,980 1,940 1,980 400
2024/08/09 1,974 1,975 1,941 1,941 1,600
2024/08/08 1,931 1,933 1,931 1,932 1,500
2024/08/07 1,871 1,930 1,871 1,930 3,100
2024/08/06 1,761 1,970 1,733 1,970 5,800

このページの先頭へ