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
2026/03/27 2,325 2,325 2,312 2,312 600
2026/03/26 2,289 2,336 2,289 2,336 800
2026/03/25 2,260 2,289 2,260 2,289 1,400
2026/03/24 2,250 2,250 2,250 2,250 100
2026/03/23 2,280 2,300 2,250 2,286 1,500
2026/03/19 2,304 2,304 2,300 2,300 400
2026/03/18 2,301 2,304 2,300 2,304 800
2026/03/17 2,300 2,310 2,300 2,310 500
2026/03/16 2,300 2,301 2,300 2,300 700
2026/03/13 2,300 2,301 2,300 2,300 1,100
2026/03/12 2,334 2,334 2,306 2,306 600
2026/03/11 2,365 2,365 2,358 2,358 1,200
2026/03/10 2,292 2,358 2,292 2,358 1,500
2026/03/09 2,253 2,268 2,250 2,268 1,700
2026/03/06 2,275 2,300 2,275 2,295 2,900
2026/03/05 2,315 2,330 2,315 2,325 1,100
2026/03/04 2,345 2,351 2,310 2,310 2,300
2026/03/03 2,370 2,410 2,354 2,354 3,400
2026/03/02 2,361 2,398 2,360 2,398 5,400
2026/02/27 2,415 2,415 2,400 2,402 4,200
2026/02/26 2,491 2,491 2,401 2,421 16,100
2026/02/25 2,570 2,635 2,564 2,635 9,300
2026/02/24 2,576 2,598 2,555 2,589 5,900
2026/02/20 2,535 2,565 2,535 2,542 2,100
2026/02/19 2,538 2,543 2,534 2,539 2,000
2026/02/18 2,520 2,550 2,520 2,544 3,500
2026/02/17 2,545 2,545 2,495 2,540 2,200
2026/02/16 2,501 2,545 2,495 2,495 5,900
2026/02/13 2,500 2,502 2,485 2,485 3,300
2026/02/12 2,495 2,498 2,485 2,485 2,800
2026/02/10 2,492 2,492 2,457 2,480 2,200
2026/02/09 2,495 2,496 2,456 2,456 3,200
2026/02/06 2,483 2,484 2,470 2,470 3,000
2026/02/05 2,448 2,482 2,432 2,453 4,400
2026/02/04 2,417 2,440 2,413 2,440 1,800
2026/02/03 2,430 2,448 2,430 2,448 2,100
2026/02/02 2,414 2,420 2,408 2,420 1,900
2026/01/30 2,418 2,435 2,409 2,414 1,800
2026/01/29 2,410 2,448 2,410 2,448 2,300
2026/01/28 2,420 2,420 2,414 2,414 900
2026/01/27 2,418 2,421 2,418 2,421 400
2026/01/26 2,445 2,445 2,417 2,417 2,000
2026/01/23 2,450 2,455 2,445 2,451 2,000
2026/01/22 2,450 2,456 2,450 2,455 2,200
2026/01/21 2,415 2,446 2,415 2,446 1,700
2026/01/20 2,400 2,419 2,395 2,419 1,400
2026/01/19 2,395 2,409 2,386 2,409 1,900
2026/01/16 2,400 2,400 2,370 2,395 1,800
2026/01/15 2,372 2,413 2,372 2,401 1,600
2026/01/14 2,420 2,420 2,360 2,375 9,600
2026/01/13 2,450 2,450 2,390 2,418 13,700
2026/01/09 2,499 2,520 2,476 2,518 4,500
2026/01/08 2,457 2,499 2,457 2,499 1,400
2026/01/07 2,484 2,490 2,452 2,452 1,100
2026/01/06 2,515 2,515 2,467 2,484 3,900
2026/01/05 2,438 2,526 2,393 2,517 4,600
2025/12/30 2,386 2,425 2,386 2,425 800
2025/12/29 2,350 2,390 2,350 2,390 3,100
2025/12/26 2,355 2,355 2,349 2,349 1,700
2025/12/25 2,320 2,362 2,320 2,362 2,200
2025/12/24 2,350 2,350 2,320 2,320 2,000
2025/12/23 2,358 2,358 2,335 2,335 1,200
2025/12/22 2,369 2,369 2,360 2,365 900
2025/12/19 2,369 2,369 2,368 2,368 200
2025/12/18 2,353 2,373 2,353 2,353 900
2025/12/17 2,350 2,355 2,330 2,330 700
2025/12/16 2,364 2,364 2,350 2,350 1,200
2025/12/15 2,301 2,378 2,301 2,373 900
2025/12/12 2,308 2,333 2,300 2,301 1,700
2025/12/11 2,331 2,343 2,299 2,299 5,500
2025/12/10 2,354 2,354 2,350 2,350 500
2025/12/09 2,395 2,395 2,365 2,366 500
2025/12/08 2,365 2,365 2,365 2,365 300
2025/12/05 2,428 2,428 2,365 2,365 1,400
2025/12/04 2,336 2,369 2,336 2,360 1,700
2025/12/03 2,335 2,335 2,335 2,335 300
2025/12/02 2,330 2,334 2,328 2,334 1,100
2025/12/01 2,330 2,333 2,311 2,332 1,400
2025/11/28 2,330 2,330 2,315 2,315 700
2025/11/27 2,335 2,336 2,311 2,311 3,600
2025/11/26 2,335 2,335 2,316 2,333 700
2025/11/25 2,330 2,335 2,310 2,335 2,000
2025/11/21 2,301 2,302 2,301 2,302 900
2025/11/20 2,300 2,301 2,290 2,301 500
2025/11/19 2,330 2,330 2,300 2,300 1,000
2025/11/18 2,328 2,328 2,320 2,321 700
2025/11/17 2,316 2,328 2,316 2,328 400
2025/11/14 2,316 2,329 2,316 2,316 600
2025/11/13 2,315 2,325 2,315 2,316 1,300
2025/11/12 2,323 2,323 2,300 2,310 500
2025/11/11 2,317 2,332 2,306 2,310 2,600
2025/11/10 2,270 2,290 2,270 2,290 300
2025/11/07 2,293 2,293 2,291 2,291 300
2025/11/06 2,310 2,310 2,310 2,310 400
2025/11/05 2,278 2,278 2,278 2,278 1,000
2025/11/04 2,294 2,294 2,278 2,278 900
2025/10/31 2,299 2,299 2,294 2,294 500
2025/10/30 2,298 2,303 2,298 2,303 600
2025/10/29 2,275 2,275 2,263 2,263 900
2025/10/28 2,271 2,274 2,264 2,274 1,300
2025/10/27 2,348 2,348 2,263 2,263 5,800
2025/10/24 2,299 2,299 2,299 2,299 500
2025/10/22 2,280 2,300 2,280 2,300 1,400
2025/10/21 2,299 2,300 2,272 2,275 1,600
2025/10/20 2,300 2,308 2,290 2,290 1,100
2025/10/17 2,290 2,290 2,256 2,256 700
2025/10/16 2,285 2,285 2,252 2,252 400
2025/10/15 2,280 2,280 2,275 2,280 800
2025/10/14 2,277 2,300 2,230 2,230 3,200
2025/10/10 2,299 2,300 2,277 2,277 3,300
2025/10/09 2,290 2,290 2,290 2,290 900
2025/10/08 2,282 2,286 2,282 2,286 300
2025/10/07 2,300 2,300 2,272 2,279 2,200
2025/10/06 2,298 2,300 2,282 2,282 700
2025/10/03 2,280 2,280 2,252 2,272 1,900
2025/10/02 2,301 2,302 2,297 2,297 1,300
2025/10/01 2,332 2,332 2,305 2,305 800
2025/09/29 2,292 2,373 2,292 2,332 1,700
2025/09/26 2,350 2,350 2,340 2,340 600
2025/09/25 2,350 2,350 2,335 2,340 1,000
2025/09/24 2,350 2,350 2,350 2,350 200
2025/09/22 2,345 2,350 2,345 2,350 1,200
2025/09/19 2,345 2,345 2,345 2,345 100
2025/09/18 2,332 2,332 2,331 2,331 400
2025/09/17 2,326 2,328 2,326 2,328 500
2025/09/16 2,339 2,349 2,327 2,327 700
2025/09/12 2,348 2,348 2,345 2,345 500
2025/09/11 2,354 2,376 2,348 2,348 600
2025/09/10 2,354 2,355 2,354 2,355 3,500
2025/09/09 2,387 2,387 2,370 2,370 2,000
2025/09/08 2,408 2,408 2,385 2,387 2,400
2025/09/05 2,421 2,421 2,387 2,421 900
2025/09/03 2,393 2,460 2,393 2,422 3,800
2025/09/02 2,430 2,430 2,347 2,417 7,500
2025/09/01 2,302 2,530 2,302 2,480 4,600
2025/08/29 2,318 2,318 2,300 2,300 600
2025/08/28 2,307 2,340 2,257 2,300 1,300
2025/08/27 2,334 2,397 2,334 2,397 1,600
2025/08/26 2,331 2,349 2,331 2,335 900
2025/08/25 2,340 2,350 2,340 2,350 1,700
2025/08/22 2,338 2,338 2,333 2,333 500
2025/08/21 2,309 2,345 2,309 2,345 300
2025/08/20 2,303 2,322 2,303 2,318 900
2025/08/19 2,301 2,337 2,301 2,301 1,100
2025/08/18 2,300 2,301 2,299 2,301 1,000
2025/08/15 2,297 2,324 2,297 2,324 300
2025/08/14 2,305 2,307 2,297 2,297 1,400
2025/08/13 2,305 2,305 2,305 2,305 100
2025/08/12 2,327 2,343 2,302 2,343 800
2025/08/08 2,297 2,327 2,296 2,327 3,600
2025/08/07 2,284 2,332 2,284 2,300 600
2025/08/06 2,294 2,294 2,287 2,287 400
2025/08/05 2,296 2,344 2,296 2,344 200
2025/08/04 2,262 2,294 2,262 2,291 600
2025/08/01 2,266 2,295 2,266 2,270 1,300
2025/07/31 2,279 2,279 2,275 2,275 300
2025/07/30 2,254 2,276 2,254 2,257 700
2025/07/29 2,268 2,268 2,260 2,260 400
2025/07/28 2,268 2,268 2,268 2,268 300
2025/07/25 2,289 2,295 2,280 2,280 1,500
2025/07/24 2,250 2,293 2,250 2,263 2,400
2025/07/23 2,265 2,265 2,265 2,265 100
2025/07/22 2,246 2,246 2,246 2,246 300
2025/07/18 2,240 2,240 2,240 2,240 300
2025/07/16 2,256 2,256 2,256 2,256 700
2025/07/15 2,276 2,276 2,250 2,256 1,700
2025/07/14 2,290 2,294 2,276 2,276 800
2025/07/10 2,341 2,341 2,341 2,341 100
2025/07/09 2,286 2,286 2,256 2,256 500
2025/07/08 2,250 2,286 2,250 2,286 600
2025/07/07 2,275 2,299 2,228 2,250 600
2025/07/03 2,245 2,295 2,200 2,225 2,300
2025/07/02 2,241 2,241 2,220 2,239 800
2025/07/01 2,220 2,220 2,220 2,220 300
2025/06/30 2,200 2,200 2,159 2,159 500
2025/06/27 2,184 2,184 2,128 2,128 300
2025/06/26 2,135 2,184 2,135 2,184 300
2025/06/25 2,188 2,188 2,177 2,185 800
2025/06/23 2,165 2,170 2,138 2,138 1,900
2025/06/20 2,215 2,215 2,215 2,215 300
2025/06/19 2,239 2,239 2,239 2,239 300
2025/06/17 2,169 2,248 2,169 2,245 400
2025/06/16 2,219 2,219 2,219 2,219 500
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

このページの先頭へ