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
2020/12/30 1,593 1,614 1,593 1,614 1,300
2020/12/29 1,572 1,610 1,572 1,603 500
2020/12/28 1,571 1,593 1,560 1,589 7,300
2020/12/25 1,631 1,632 1,571 1,571 4,500
2020/12/24 1,575 1,601 1,571 1,584 1,400
2020/12/23 1,590 1,600 1,581 1,581 1,000
2020/12/22 1,604 1,618 1,590 1,590 2,400
2020/12/21 1,613 1,650 1,603 1,603 2,300
2020/12/18 1,585 1,620 1,582 1,606 3,200
2020/12/17 1,582 1,614 1,582 1,600 1,700
2020/12/16 1,600 1,620 1,585 1,599 3,600
2020/12/15 1,594 1,610 1,583 1,607 2,600
2020/12/14 1,563 1,590 1,559 1,579 1,300
2020/12/11 1,565 1,595 1,565 1,595 1,400
2020/12/10 1,555 1,565 1,555 1,565 500
2020/12/09 1,548 1,558 1,540 1,555 2,100
2020/12/08 1,535 1,548 1,535 1,548 200
2020/12/07 1,559 1,559 1,532 1,532 1,000
2020/12/04 1,521 1,558 1,521 1,532 1,200
2020/12/03 1,554 1,557 1,526 1,547 600
2020/12/02 1,532 1,564 1,526 1,564 700
2020/12/01 1,564 1,565 1,550 1,550 900
2020/11/30 1,551 1,581 1,550 1,564 1,200
2020/11/27 1,590 1,596 1,562 1,562 700
2020/11/26 1,587 1,590 1,550 1,550 800
2020/11/25 1,592 1,592 1,570 1,570 1,600
2020/11/24 1,530 1,565 1,530 1,565 2,200
2020/11/20 1,514 1,541 1,512 1,530 3,400
2020/11/19 1,545 1,545 1,545 1,545 100
2020/11/18 1,520 1,585 1,513 1,544 1,000
2020/11/17 1,525 1,540 1,520 1,520 1,100
2020/11/16 1,525 1,525 1,522 1,525 600
2020/11/13 1,517 1,527 1,517 1,522 1,100
2020/11/12 1,590 1,590 1,589 1,589 200
2020/11/11 1,572 1,572 1,572 1,572 500
2020/11/10 1,525 1,535 1,522 1,535 300
2020/11/09 1,546 1,546 1,546 1,546 100
2020/11/06 1,512 1,512 1,512 1,512 600
2020/11/05 1,502 1,537 1,502 1,537 400
2020/11/04 1,501 1,502 1,501 1,502 600
2020/11/02 1,501 1,501 1,501 1,501 100
2020/10/30 1,506 1,506 1,500 1,500 300
2020/10/29 1,524 1,545 1,520 1,545 1,200
2020/10/28 1,526 1,564 1,526 1,564 300
2020/10/27 1,546 1,546 1,546 1,546 100
2020/10/26 1,589 1,589 1,545 1,546 1,800
2020/10/23 1,556 1,568 1,555 1,568 700
2020/10/22 1,575 1,578 1,575 1,578 400
2020/10/21 1,575 1,575 1,560 1,570 1,100
2020/10/20 1,555 1,574 1,555 1,574 200
2020/10/19 1,580 1,580 1,549 1,575 800
2020/10/15 1,569 1,576 1,548 1,576 1,400
2020/10/14 1,569 1,569 1,569 1,569 300
2020/10/13 1,546 1,579 1,546 1,569 400
2020/10/12 1,600 1,600 1,551 1,586 2,600
2020/10/09 1,590 1,600 1,558 1,600 3,700
2020/10/08 1,589 1,589 1,586 1,587 600
2020/10/07 1,584 1,588 1,584 1,588 400
2020/10/06 1,567 1,591 1,562 1,591 1,000
2020/10/05 1,583 1,583 1,521 1,555 1,300
2020/10/02 1,547 1,547 1,547 1,547 100
2020/09/30 1,540 1,540 1,536 1,538 600
2020/09/29 1,516 1,517 1,516 1,517 600
2020/09/28 1,500 1,516 1,500 1,516 200
2020/09/25 1,535 1,535 1,500 1,500 1,400
2020/09/24 1,502 1,508 1,500 1,508 1,200
2020/09/23 1,504 1,504 1,504 1,504 100
2020/09/18 1,505 1,528 1,505 1,512 500
2020/09/17 1,497 1,497 1,497 1,497 200
2020/09/16 1,490 1,497 1,490 1,497 800
2020/09/15 1,495 1,517 1,490 1,490 1,600
2020/09/14 1,500 1,516 1,495 1,495 800
2020/09/11 1,487 1,499 1,487 1,499 300
2020/09/10 1,507 1,507 1,507 1,507 300
2020/09/09 1,499 1,507 1,499 1,507 500
2020/09/08 1,529 1,530 1,506 1,506 600
2020/09/07 1,521 1,521 1,521 1,521 200
2020/09/04 1,491 1,521 1,490 1,521 1,300
2020/09/03 1,501 1,521 1,501 1,521 600
2020/09/01 1,501 1,501 1,501 1,501 200
2020/08/31 1,541 1,547 1,541 1,547 500
2020/08/28 1,545 1,545 1,530 1,530 800
2020/08/27 1,580 1,586 1,570 1,570 600
2020/08/26 1,544 1,620 1,540 1,620 1,200
2020/08/25 1,564 1,565 1,524 1,530 1,500
2020/08/24 1,502 1,519 1,502 1,519 900
2020/08/21 1,496 1,501 1,496 1,501 200
2020/08/20 1,500 1,500 1,500 1,500 100
2020/08/19 1,495 1,495 1,495 1,495 200
2020/08/18 1,519 1,519 1,495 1,495 300
2020/08/17 1,495 1,495 1,495 1,495 100
2020/08/14 1,486 1,496 1,486 1,495 500
2020/08/13 1,486 1,486 1,486 1,486 100
2020/08/12 1,486 1,486 1,486 1,486 100
2020/08/11 1,485 1,513 1,485 1,486 500
2020/08/07 1,485 1,485 1,485 1,485 400
2020/08/06 1,489 1,489 1,485 1,485 400
2020/08/05 1,503 1,503 1,500 1,501 300
2020/08/04 1,445 1,472 1,445 1,472 2,400
2020/08/03 1,473 1,475 1,473 1,475 1,700
2020/07/31 1,483 1,483 1,471 1,473 1,200
2020/07/30 1,491 1,491 1,483 1,483 500
2020/07/29 1,510 1,519 1,491 1,491 1,200
2020/07/28 1,513 1,513 1,506 1,510 800
2020/07/27 1,554 1,554 1,513 1,513 1,300
2020/07/22 1,500 1,522 1,500 1,520 900
2020/07/21 1,538 1,538 1,491 1,515 1,100
2020/07/20 1,503 1,538 1,503 1,538 300
2020/07/17 1,511 1,511 1,511 1,511 500
2020/07/16 1,530 1,530 1,530 1,530 300
2020/07/15 1,506 1,533 1,504 1,530 1,400
2020/07/14 1,551 1,552 1,509 1,535 1,900
2020/07/13 1,520 1,570 1,520 1,550 2,900
2020/07/10 1,619 1,635 1,591 1,600 3,600
2020/07/09 1,609 1,611 1,587 1,587 600
2020/07/08 1,605 1,605 1,599 1,599 600
2020/07/07 1,555 1,600 1,555 1,600 2,000
2020/07/06 1,547 1,554 1,530 1,533 1,700
2020/07/03 1,527 1,555 1,527 1,555 300
2020/07/02 1,572 1,572 1,500 1,528 2,600
2020/07/01 1,563 1,563 1,563 1,563 500
2020/06/30 1,569 1,569 1,569 1,569 200
2020/06/29 1,568 1,569 1,567 1,567 2,100
2020/06/25 1,619 1,619 1,582 1,589 1,200
2020/06/24 1,586 1,604 1,586 1,593 1,500
2020/06/23 1,618 1,618 1,585 1,585 300
2020/06/22 1,602 1,626 1,581 1,605 1,400
2020/06/19 1,592 1,592 1,567 1,586 3,700
2020/06/18 1,617 1,617 1,593 1,594 1,900
2020/06/17 1,640 1,645 1,591 1,612 1,800
2020/06/16 1,620 1,650 1,620 1,641 2,600
2020/06/15 1,626 1,626 1,596 1,596 2,400
2020/06/12 1,574 1,593 1,563 1,593 2,900
2020/06/11 1,602 1,614 1,602 1,614 1,700
2020/06/10 1,602 1,620 1,602 1,620 1,000
2020/06/09 1,619 1,619 1,603 1,603 900
2020/06/08 1,609 1,628 1,608 1,614 2,000
2020/06/05 1,601 1,609 1,601 1,608 600
2020/06/04 1,606 1,608 1,602 1,602 1,700
2020/06/03 1,613 1,626 1,609 1,610 1,700
2020/06/02 1,610 1,628 1,610 1,614 1,700
2020/06/01 1,631 1,633 1,602 1,618 2,900
2020/05/29 1,600 1,631 1,597 1,631 1,100
2020/05/28 1,593 1,616 1,590 1,615 4,000
2020/05/27 1,531 1,616 1,531 1,584 5,100
2020/05/26 1,501 1,530 1,501 1,530 1,200
2020/05/25 1,533 1,533 1,482 1,515 3,900
2020/05/22 1,517 1,534 1,496 1,524 2,300
2020/05/21 1,534 1,537 1,515 1,515 1,200
2020/05/20 1,530 1,530 1,520 1,530 400
2020/05/19 1,530 1,530 1,509 1,530 3,200
2020/05/18 1,500 1,536 1,500 1,536 700
2020/05/15 1,490 1,500 1,481 1,500 600
2020/05/14 1,502 1,502 1,496 1,496 500
2020/05/13 1,524 1,524 1,510 1,516 400
2020/05/12 1,530 1,530 1,510 1,510 1,400
2020/05/11 1,430 1,459 1,430 1,459 400
2020/05/08 1,400 1,409 1,400 1,409 300
2020/05/07 1,358 1,387 1,354 1,387 900
2020/05/01 1,386 1,387 1,365 1,367 1,400
2020/04/30 1,395 1,403 1,386 1,395 1,400
2020/04/28 1,372 1,376 1,366 1,375 2,500
2020/04/27 1,401 1,401 1,370 1,372 1,800
2020/04/24 1,408 1,408 1,354 1,362 2,400
2020/04/23 1,390 1,408 1,385 1,408 1,000
2020/04/22 1,413 1,413 1,389 1,389 300
2020/04/21 1,390 1,390 1,361 1,383 800
2020/04/20 1,381 1,400 1,381 1,390 900
2020/04/17 1,370 1,386 1,369 1,380 1,800
2020/04/16 1,355 1,355 1,350 1,350 300
2020/04/15 1,423 1,436 1,366 1,370 2,300
2020/04/14 1,402 1,419 1,402 1,419 1,600
2020/04/13 1,438 1,441 1,391 1,401 4,900
2020/04/10 1,440 1,501 1,440 1,468 5,900
2020/04/09 1,411 1,425 1,405 1,425 1,700
2020/04/08 1,390 1,416 1,390 1,411 1,600
2020/04/07 1,380 1,400 1,380 1,383 1,100
2020/04/06 1,314 1,356 1,314 1,351 1,400
2020/04/03 1,321 1,374 1,321 1,344 500
2020/04/02 1,325 1,326 1,325 1,325 400
2020/04/01 1,359 1,370 1,331 1,331 3,300
2020/03/31 1,355 1,365 1,355 1,359 700
2020/03/30 1,356 1,387 1,350 1,363 1,000
2020/03/27 1,370 1,397 1,370 1,370 1,500
2020/03/26 1,379 1,384 1,355 1,384 1,400
2020/03/25 1,370 1,380 1,342 1,379 3,100
2020/03/24 1,371 1,400 1,303 1,303 2,100
2020/03/23 1,221 1,236 1,200 1,221 1,400
2020/03/19 1,300 1,300 1,225 1,230 4,000
2020/03/18 1,240 1,315 1,240 1,315 600
2020/03/17 1,156 1,260 1,150 1,200 5,300
2020/03/16 1,236 1,289 1,189 1,227 3,500
2020/03/13 1,200 1,203 1,150 1,176 6,500
2020/03/12 1,392 1,392 1,280 1,309 5,700
2020/03/11 1,459 1,460 1,415 1,415 1,600
2020/03/10 1,350 1,489 1,282 1,489 9,600
2020/03/09 1,604 1,604 1,381 1,394 12,300
2020/03/06 1,701 1,701 1,650 1,681 4,800
2020/03/05 1,706 1,710 1,688 1,706 3,000
2020/03/04 1,692 1,723 1,692 1,723 3,100
2020/03/03 1,799 1,799 1,704 1,708 4,600
2020/03/02 1,660 1,800 1,660 1,731 2,700
2020/02/28 1,711 1,730 1,660 1,660 16,100
2020/02/27 1,940 1,998 1,785 1,811 14,300
2020/02/26 2,125 2,125 2,035 2,080 6,800
2020/02/25 2,152 2,152 2,025 2,075 9,900
2020/02/21 2,178 2,187 2,152 2,161 2,200
2020/02/20 2,163 2,180 2,147 2,160 1,600
2020/02/19 2,135 2,151 2,107 2,130 1,700
2020/02/18 2,112 2,133 2,103 2,103 2,500
2020/02/17 2,202 2,203 2,100 2,122 8,400
2020/02/14 2,281 2,281 2,188 2,230 13,500
2020/02/13 2,335 2,335 2,270 2,290 12,500
2020/02/12 2,334 2,337 2,284 2,303 10,900
2020/02/10 2,217 2,321 2,202 2,315 25,700
2020/02/07 2,175 2,225 2,175 2,201 9,600
2020/02/06 2,188 2,230 2,172 2,172 9,100
2020/02/05 2,129 2,189 2,129 2,168 10,300
2020/02/04 2,100 2,177 2,100 2,133 8,700
2020/02/03 2,055 2,127 2,055 2,097 4,200
2020/01/31 2,102 2,119 2,095 2,101 6,000
2020/01/30 2,113 2,136 2,031 2,102 23,600
2020/01/29 2,165 2,227 2,108 2,108 28,400
2020/01/28 2,245 2,245 2,116 2,142 28,600
2020/01/27 2,339 2,384 2,295 2,295 19,400
2020/01/24 2,548 2,555 2,328 2,439 57,700
2020/01/23 2,647 2,774 2,524 2,698 58,700
2020/01/22 2,300 2,660 2,300 2,650 50,100
2020/01/21 2,299 2,389 2,225 2,300 35,000
2020/01/20 2,100 2,211 2,083 2,183 27,900
2020/01/17 2,014 2,322 2,009 2,057 71,000
2020/01/16 1,995 2,016 1,995 2,013 4,500
2020/01/15 2,010 2,010 1,990 1,994 4,300
2020/01/14 2,001 2,006 1,962 1,979 20,100
2020/01/10 1,923 1,934 1,915 1,921 2,000
2020/01/09 1,922 1,922 1,909 1,909 600
2020/01/08 1,939 1,939 1,905 1,906 3,700
2020/01/07 1,904 1,917 1,903 1,914 2,000
2020/01/06 1,909 1,913 1,891 1,904 2,500

このページの先頭へ