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
2019/12/30 1,897 1,905 1,882 1,904 2,800
2019/12/27 1,906 1,911 1,897 1,897 5,800
2019/12/26 1,876 1,896 1,876 1,894 16,100
2019/12/25 1,875 1,878 1,872 1,878 8,800
2019/12/24 1,870 1,870 1,864 1,867 4,000
2019/12/23 1,866 1,875 1,865 1,867 3,000
2019/12/20 1,866 1,874 1,865 1,866 2,900
2019/12/19 1,867 1,876 1,866 1,866 2,700
2019/12/18 1,869 1,877 1,866 1,866 6,000
2019/12/17 1,870 1,877 1,869 1,870 1,400
2019/12/16 1,872 1,882 1,870 1,871 3,600
2019/12/13 1,890 1,890 1,867 1,873 4,700
2019/12/12 1,881 1,881 1,870 1,875 5,100
2019/12/11 1,875 1,888 1,871 1,881 2,800
2019/12/10 1,890 1,890 1,871 1,890 1,700
2019/12/09 1,888 1,892 1,871 1,891 8,700
2019/12/06 1,877 1,877 1,876 1,876 300
2019/12/05 1,865 1,877 1,865 1,876 600
2019/12/04 1,877 1,877 1,865 1,865 600
2019/12/03 1,874 1,877 1,865 1,872 1,200
2019/12/02 1,860 1,878 1,860 1,876 1,400
2019/11/29 1,869 1,871 1,860 1,860 800
2019/11/28 1,853 1,869 1,853 1,869 1,200
2019/11/27 1,860 1,860 1,860 1,860 200
2019/11/26 1,869 1,877 1,865 1,872 1,600
2019/11/25 1,879 1,879 1,803 1,864 3,600
2019/11/22 1,867 1,867 1,856 1,856 1,400
2019/11/21 1,860 1,864 1,857 1,857 1,900
2019/11/20 1,885 1,885 1,867 1,867 900
2019/11/19 1,888 1,888 1,861 1,879 1,000
2019/11/18 1,867 1,877 1,810 1,877 2,500
2019/11/15 1,829 1,869 1,829 1,867 1,900
2019/11/14 1,835 1,852 1,835 1,835 2,800
2019/11/13 1,833 1,833 1,830 1,830 800
2019/11/12 1,855 1,855 1,835 1,835 1,500
2019/11/11 1,842 1,843 1,837 1,837 1,300
2019/11/08 1,854 1,861 1,841 1,841 2,500
2019/11/07 1,848 1,854 1,838 1,849 2,000
2019/11/06 1,819 1,846 1,819 1,835 3,400
2019/11/05 1,815 1,819 1,802 1,818 1,800
2019/11/01 1,814 1,818 1,814 1,816 700
2019/10/31 1,814 1,814 1,790 1,813 1,300
2019/10/30 1,793 1,812 1,792 1,795 2,800
2019/10/29 1,789 1,792 1,785 1,792 2,600
2019/10/28 1,779 1,780 1,779 1,780 300
2019/10/25 1,769 1,771 1,769 1,769 1,300
2019/10/24 1,760 1,769 1,750 1,750 2,800
2019/10/23 1,758 1,758 1,758 1,758 700
2019/10/21 1,772 1,772 1,758 1,758 1,400
2019/10/18 1,761 1,786 1,759 1,759 1,600
2019/10/17 1,784 1,787 1,775 1,775 1,200
2019/10/16 1,784 1,790 1,776 1,776 2,800
2019/10/15 1,764 1,784 1,763 1,784 3,100
2019/10/11 1,760 1,764 1,755 1,764 1,400
2019/10/10 1,756 1,756 1,756 1,756 600
2019/10/09 1,750 1,752 1,750 1,752 900
2019/10/08 1,754 1,754 1,748 1,748 600
2019/10/07 1,723 1,780 1,723 1,754 1,800
2019/10/04 1,716 1,725 1,711 1,711 1,800
2019/10/03 1,732 1,747 1,711 1,711 9,300
2019/10/02 1,747 1,747 1,747 1,747 100
2019/10/01 1,741 1,747 1,741 1,747 400
2019/09/30 1,741 1,741 1,740 1,740 300
2019/09/27 1,767 1,767 1,741 1,742 1,100
2019/09/26 1,737 1,774 1,734 1,742 3,100
2019/09/25 1,818 1,818 1,731 1,737 3,000
2019/09/24 1,766 1,778 1,718 1,766 8,300
2019/09/20 1,773 1,773 1,765 1,766 3,100
2019/09/19 1,778 1,778 1,773 1,773 1,200
2019/09/18 1,775 1,775 1,773 1,775 900
2019/09/17 1,804 1,804 1,771 1,773 1,800
2019/09/13 1,774 1,782 1,771 1,779 1,500
2019/09/12 1,794 1,794 1,774 1,774 1,000
2019/09/11 1,770 1,782 1,766 1,774 1,200
2019/09/10 1,765 1,770 1,765 1,770 200
2019/09/09 1,770 1,770 1,756 1,761 1,200
2019/09/06 1,755 1,763 1,755 1,762 300
2019/09/05 1,755 1,755 1,755 1,755 100
2019/09/04 1,767 1,767 1,758 1,758 200
2019/09/03 1,745 1,747 1,745 1,746 700
2019/09/02 1,769 1,769 1,741 1,744 700
2019/08/30 1,745 1,769 1,740 1,769 1,900
2019/08/29 1,772 1,772 1,745 1,745 700
2019/08/28 1,770 1,776 1,759 1,759 600
2019/08/27 1,780 1,798 1,760 1,771 2,000
2019/08/26 1,800 1,800 1,755 1,780 2,400
2019/08/23 1,800 1,800 1,782 1,796 1,800
2019/08/22 1,800 1,810 1,800 1,809 800
2019/08/21 1,790 1,790 1,785 1,790 400
2019/08/20 1,785 1,785 1,785 1,785 200
2019/08/19 1,781 1,786 1,765 1,769 2,400
2019/08/16 1,775 1,809 1,774 1,781 1,100
2019/08/15 1,790 1,802 1,781 1,796 2,500
2019/08/14 1,799 1,810 1,788 1,805 600
2019/08/13 1,795 1,799 1,775 1,795 2,500
2019/08/09 1,801 1,801 1,773 1,776 700
2019/08/08 1,788 1,788 1,775 1,775 300
2019/08/07 1,796 1,796 1,772 1,772 300
2019/08/06 1,764 1,804 1,764 1,772 2,200
2019/08/05 1,829 1,837 1,756 1,832 1,600
2019/08/02 1,833 1,840 1,829 1,829 1,600
2019/08/01 1,862 1,864 1,841 1,851 1,700
2019/07/31 1,868 1,889 1,863 1,863 1,200
2019/07/30 1,877 1,899 1,868 1,868 1,900
2019/07/29 1,923 1,923 1,875 1,880 1,900
2019/07/26 1,898 1,898 1,885 1,885 800
2019/07/25 1,917 1,917 1,907 1,908 1,600
2019/07/24 1,871 1,885 1,868 1,881 1,200
2019/07/23 1,868 1,868 1,868 1,868 200
2019/07/22 1,880 1,900 1,866 1,866 3,200
2019/07/19 1,867 1,897 1,866 1,885 1,100
2019/07/18 1,917 1,919 1,857 1,865 5,900
2019/07/17 1,917 1,928 1,916 1,916 2,200
2019/07/16 1,921 1,937 1,918 1,928 1,100
2019/07/12 1,928 1,928 1,912 1,916 2,500
2019/07/11 1,968 1,968 1,911 1,922 7,300
2019/07/10 2,059 2,060 1,966 2,004 8,100
2019/07/09 2,219 2,250 2,030 2,059 39,700
2019/07/08 2,025 2,030 2,016 2,019 1,400
2019/07/05 2,011 2,025 2,001 2,016 2,300
2019/07/04 2,045 2,045 2,008 2,023 3,300
2019/07/03 1,989 2,035 1,989 2,008 2,400
2019/07/02 1,965 1,987 1,965 1,987 3,400
2019/07/01 1,955 1,964 1,945 1,963 1,800
2019/06/28 1,925 1,951 1,924 1,924 400
2019/06/27 1,931 1,931 1,931 1,931 2,200
2019/06/26 1,920 1,946 1,920 1,931 1,100
2019/06/25 1,964 1,964 1,924 1,924 1,000
2019/06/24 1,933 1,937 1,926 1,926 400
2019/06/21 1,926 1,946 1,923 1,923 1,200
2019/06/20 1,957 1,957 1,925 1,925 800
2019/06/19 1,941 1,950 1,940 1,950 1,500
2019/06/18 1,978 1,978 1,940 1,941 1,400
2019/06/17 1,979 1,979 1,963 1,976 400
2019/06/14 1,977 1,979 1,965 1,979 1,400
2019/06/13 1,963 1,965 1,941 1,963 1,300
2019/06/12 1,961 1,977 1,961 1,962 1,200
2019/06/11 1,947 1,977 1,937 1,957 1,600
2019/06/10 1,937 1,959 1,937 1,959 2,400
2019/06/07 1,923 1,942 1,915 1,939 2,000
2019/06/06 1,915 1,948 1,915 1,923 1,900
2019/06/05 1,920 1,960 1,914 1,914 2,100
2019/06/04 1,950 1,955 1,889 1,912 1,500
2019/06/03 1,915 1,968 1,883 1,917 2,600
2019/05/31 1,916 1,937 1,915 1,936 1,600
2019/05/30 1,900 1,933 1,891 1,925 2,700
2019/05/29 1,876 1,935 1,849 1,923 2,600
2019/05/28 1,922 1,928 1,878 1,909 3,800
2019/05/27 1,917 1,952 1,900 1,917 4,100
2019/05/24 1,941 1,945 1,861 1,861 5,900
2019/05/23 1,896 1,942 1,896 1,925 3,400
2019/05/22 1,978 1,978 1,905 1,905 3,400
2019/05/21 1,921 1,942 1,875 1,929 3,800
2019/05/20 1,980 1,980 1,920 1,937 2,600
2019/05/17 1,919 1,940 1,915 1,940 4,000
2019/05/16 1,871 1,902 1,845 1,902 3,200
2019/05/15 1,880 1,880 1,835 1,877 2,400
2019/05/14 1,830 1,935 1,807 1,890 4,000
2019/05/13 1,850 1,876 1,842 1,842 2,000
2019/05/10 1,882 1,882 1,827 1,834 4,500
2019/05/09 1,932 1,933 1,881 1,881 6,900
2019/05/08 1,956 1,956 1,921 1,932 5,400
2019/05/07 1,959 1,968 1,936 1,968 3,300
2019/04/26 1,960 1,965 1,939 1,965 3,400
2019/04/25 1,997 1,997 1,935 1,957 9,800
2019/04/24 2,007 2,007 1,990 1,991 3,500
2019/04/23 2,007 2,062 1,995 2,000 6,400
2019/04/22 2,030 2,098 1,997 2,031 9,300
2019/04/19 2,025 2,043 2,010 2,036 6,600
2019/04/18 2,086 2,086 2,053 2,054 7,600
2019/04/17 2,138 2,140 2,101 2,103 6,700
2019/04/16 2,163 2,175 2,138 2,138 5,500
2019/04/15 2,230 2,230 2,155 2,166 10,900
2019/04/12 2,277 2,287 2,242 2,276 7,500
2019/04/11 2,293 2,293 2,276 2,276 1,800
2019/04/10 2,301 2,329 2,293 2,293 2,400
2019/04/09 2,351 2,351 2,288 2,305 5,100
2019/04/08 2,350 2,356 2,341 2,351 900
2019/04/05 2,338 2,354 2,325 2,338 9,900
2019/04/04 2,357 2,406 2,357 2,402 3,400
2019/04/03 2,335 2,359 2,335 2,350 1,800
2019/04/02 2,407 2,407 2,335 2,335 4,200
2019/04/01 2,381 2,432 2,381 2,399 4,400
2019/03/29 2,325 2,370 2,321 2,370 2,200
2019/03/28 2,338 2,338 2,317 2,320 1,700
2019/03/27 2,326 2,345 2,326 2,345 700
2019/03/26 2,321 2,365 2,309 2,350 900
2019/03/25 2,351 2,351 2,299 2,321 2,800
2019/03/22 2,276 2,330 2,276 2,297 3,200
2019/03/20 2,263 2,281 2,263 2,276 1,200
2019/03/19 2,263 2,289 2,262 2,263 1,900
2019/03/18 2,316 2,316 2,265 2,266 2,700
2019/03/15 2,314 2,320 2,302 2,304 1,600
2019/03/14 2,310 2,329 2,300 2,322 3,000
2019/03/13 2,316 2,344 2,310 2,310 2,200
2019/03/12 2,286 2,330 2,286 2,325 3,400
2019/03/11 2,263 2,305 2,263 2,295 3,500
2019/03/08 2,309 2,323 2,262 2,287 8,600
2019/03/07 2,416 2,416 2,320 2,340 8,500
2019/03/06 2,444 2,445 2,412 2,421 2,200
2019/03/05 2,466 2,470 2,410 2,410 13,100
2019/03/04 2,520 2,520 2,467 2,469 4,100
2019/03/01 2,480 2,484 2,451 2,475 5,300
2019/02/28 2,499 2,519 2,481 2,483 3,100
2019/02/27 2,556 2,556 2,470 2,513 8,200
2019/02/26 2,571 2,638 2,553 2,560 14,000
2019/02/25 2,669 2,695 2,637 2,695 11,800
2019/02/22 2,629 2,640 2,609 2,638 6,600
2019/02/21 2,599 2,626 2,591 2,616 4,600
2019/02/20 2,558 2,629 2,558 2,599 9,900
2019/02/19 2,561 2,579 2,557 2,574 3,700
2019/02/18 2,559 2,566 2,541 2,561 3,300
2019/02/15 2,517 2,564 2,512 2,530 9,300
2019/02/14 2,513 2,542 2,513 2,517 3,000
2019/02/13 2,521 2,538 2,510 2,510 5,300
2019/02/12 2,492 2,543 2,492 2,515 6,600
2019/02/08 2,530 2,530 2,492 2,492 6,500
2019/02/07 2,573 2,573 2,539 2,551 5,300
2019/02/06 2,532 2,578 2,532 2,573 3,700
2019/02/05 2,522 2,541 2,512 2,526 4,200
2019/02/04 2,570 2,615 2,510 2,541 14,000
2019/02/01 2,590 2,608 2,569 2,570 4,000
2019/01/31 2,500 2,617 2,500 2,561 8,300
2019/01/30 2,587 2,599 2,491 2,491 9,700
2019/01/29 2,579 2,617 2,577 2,587 8,700
2019/01/28 2,580 2,625 2,571 2,598 4,500
2019/01/25 2,539 2,591 2,539 2,580 9,400
2019/01/24 2,451 2,559 2,430 2,539 9,400
2019/01/23 2,500 2,508 2,451 2,451 14,600
2019/01/22 2,568 2,568 2,511 2,529 9,400
2019/01/21 2,600 2,646 2,580 2,584 9,800
2019/01/18 2,601 2,630 2,596 2,604 4,200
2019/01/17 2,706 2,706 2,570 2,591 14,600
2019/01/16 2,716 2,716 2,606 2,609 17,900
2019/01/15 2,589 2,723 2,580 2,675 22,300
2019/01/11 2,900 2,910 2,657 2,675 95,500
2019/01/10 3,170 3,175 2,913 3,035 49,300
2019/01/09 3,050 3,170 3,010 3,110 34,200
2019/01/08 2,837 3,050 2,833 3,000 26,800
2019/01/07 2,911 2,911 2,837 2,837 21,300
2019/01/04 2,551 2,800 2,551 2,768 17,700

このページの先頭へ