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
2023/12/29 2,017 2,027 1,952 2,012 3,900
2023/12/28 1,988 2,018 1,975 2,018 4,300
2023/12/27 1,958 1,970 1,953 1,953 1,500
2023/12/26 1,990 1,990 1,948 1,959 3,200
2023/12/25 1,933 1,995 1,904 1,950 6,300
2023/12/22 1,944 1,944 1,908 1,933 2,800
2023/12/21 1,924 1,938 1,919 1,938 2,500
2023/12/20 1,961 1,970 1,922 1,925 5,000
2023/12/19 1,956 1,962 1,940 1,958 3,300
2023/12/18 1,951 1,969 1,941 1,959 5,400
2023/12/15 1,965 1,965 1,959 1,965 500
2023/12/14 1,973 1,973 1,955 1,965 900
2023/12/13 1,955 1,973 1,955 1,973 2,200
2023/12/12 1,982 1,982 1,960 1,962 3,700
2023/12/11 1,977 1,980 1,977 1,979 700
2023/12/08 1,972 1,992 1,955 1,966 2,900
2023/12/07 1,988 1,992 1,972 1,972 4,100
2023/12/06 1,998 2,016 1,986 1,987 4,300
2023/12/05 1,989 2,020 1,989 1,998 6,000
2023/12/04 1,991 1,996 1,964 1,994 4,700
2023/12/01 1,983 2,000 1,983 1,993 2,200
2023/11/30 2,037 2,037 1,966 1,982 3,800
2023/11/29 1,979 2,040 1,976 2,028 5,900
2023/11/28 1,998 1,998 1,974 1,990 2,200
2023/11/27 1,969 2,000 1,959 2,000 12,000
2023/11/24 1,891 1,949 1,891 1,949 20,200
2023/11/22 1,819 1,825 1,819 1,825 500
2023/11/21 1,810 1,814 1,805 1,808 1,100
2023/11/20 1,804 1,809 1,800 1,800 1,600
2023/11/17 1,796 1,805 1,792 1,800 2,500
2023/11/16 1,781 1,792 1,763 1,792 3,600
2023/11/15 1,770 1,771 1,770 1,771 500
2023/11/14 1,768 1,770 1,768 1,770 200
2023/11/13 1,785 1,785 1,751 1,764 2,800
2023/11/10 1,730 1,742 1,721 1,742 1,200
2023/11/09 1,760 1,760 1,720 1,730 4,600
2023/11/08 1,777 1,782 1,700 1,742 7,700
2023/11/07 1,761 1,779 1,761 1,776 5,400
2023/11/06 1,772 1,776 1,759 1,759 1,500
2023/11/02 1,781 1,781 1,752 1,754 2,400
2023/11/01 1,796 1,796 1,753 1,759 3,300
2023/10/31 1,783 1,799 1,763 1,771 1,600
2023/10/30 1,802 1,820 1,762 1,793 3,400
2023/10/27 1,802 1,802 1,802 1,802 200
2023/10/26 1,806 1,826 1,784 1,802 1,500
2023/10/25 1,813 1,813 1,779 1,806 2,600
2023/10/24 1,782 1,783 1,741 1,773 8,100
2023/10/23 1,829 1,829 1,784 1,784 4,800
2023/10/20 1,845 1,845 1,805 1,832 2,500
2023/10/19 1,803 1,850 1,803 1,823 4,500
2023/10/18 1,813 1,813 1,801 1,802 2,800
2023/10/17 1,839 1,839 1,816 1,816 2,000
2023/10/16 1,846 1,846 1,802 1,813 6,100
2023/10/13 1,831 1,865 1,817 1,817 10,300
2023/10/12 1,848 1,900 1,830 1,871 20,600
2023/10/11 1,954 1,954 1,811 1,827 35,000
2023/10/10 1,950 1,980 1,909 1,956 65,900
2023/10/06 2,080 2,169 2,055 2,169 24,200
2023/10/05 2,044 2,206 2,038 2,059 20,300
2023/10/04 2,029 2,069 1,973 2,050 17,100
2023/10/03 2,217 2,217 2,102 2,150 7,900
2023/10/02 2,218 2,224 2,164 2,217 11,400
2023/09/29 2,231 2,231 2,140 2,168 9,900
2023/09/28 2,059 2,287 2,003 2,249 16,000
2023/09/27 2,000 2,057 2,000 2,049 7,600
2023/09/26 1,941 2,040 1,941 2,019 18,200
2023/09/25 1,887 1,909 1,881 1,901 5,500
2023/09/22 1,846 1,888 1,836 1,885 4,200
2023/09/21 1,859 1,869 1,800 1,848 9,700
2023/09/20 1,849 1,876 1,811 1,851 2,500
2023/09/19 1,902 1,906 1,858 1,860 4,900
2023/09/15 1,891 1,912 1,875 1,902 4,700
2023/09/14 1,877 1,900 1,875 1,875 5,400
2023/09/13 1,812 1,879 1,812 1,876 5,700
2023/09/12 1,792 1,832 1,792 1,832 2,000
2023/09/11 1,795 1,841 1,762 1,811 3,800
2023/09/08 1,767 1,801 1,765 1,788 2,100
2023/09/07 1,738 1,800 1,737 1,793 11,300
2023/09/06 1,717 1,730 1,717 1,730 2,100
2023/09/05 1,728 1,728 1,708 1,727 900
2023/09/04 1,720 1,725 1,709 1,709 800
2023/09/01 1,712 1,720 1,703 1,711 3,300
2023/08/31 1,704 1,717 1,692 1,715 4,600
2023/08/30 1,697 1,699 1,610 1,669 3,100
2023/08/29 1,684 1,720 1,684 1,706 2,800
2023/08/28 1,672 1,714 1,672 1,705 3,000
2023/08/25 1,689 1,689 1,674 1,674 1,400
2023/08/24 1,685 1,689 1,685 1,689 1,000
2023/08/23 1,676 1,687 1,656 1,685 2,500
2023/08/22 1,681 1,681 1,671 1,676 600
2023/08/21 1,678 1,682 1,666 1,682 1,500
2023/08/18 1,665 1,679 1,665 1,678 300
2023/08/17 1,657 1,688 1,656 1,680 1,700
2023/08/16 1,672 1,673 1,672 1,673 200
2023/08/15 1,659 1,670 1,659 1,661 1,100
2023/08/14 1,659 1,659 1,659 1,659 200
2023/08/10 1,649 1,649 1,645 1,645 1,500
2023/08/09 1,649 1,649 1,649 1,649 100
2023/08/08 1,665 1,665 1,649 1,649 500
2023/08/07 1,649 1,665 1,649 1,665 1,400
2023/08/04 1,639 1,649 1,627 1,649 1,200
2023/08/03 1,648 1,649 1,626 1,649 1,700
2023/08/02 1,632 1,648 1,632 1,648 600
2023/08/01 1,630 1,640 1,630 1,640 300
2023/07/31 1,618 1,649 1,618 1,649 2,000
2023/07/28 1,670 1,670 1,602 1,616 3,700
2023/07/27 1,662 1,662 1,662 1,662 200
2023/07/26 1,663 1,676 1,663 1,676 200
2023/07/25 1,685 1,685 1,640 1,663 2,500
2023/07/24 1,663 1,669 1,641 1,669 2,600
2023/07/21 1,678 1,683 1,661 1,670 1,700
2023/07/20 1,695 1,695 1,644 1,670 1,200
2023/07/19 1,682 1,695 1,664 1,695 2,600
2023/07/18 1,657 1,695 1,643 1,669 4,000
2023/07/14 1,703 1,703 1,674 1,674 3,000
2023/07/13 1,682 1,703 1,661 1,703 5,700
2023/07/12 1,643 1,690 1,635 1,690 7,200
2023/07/11 1,712 1,732 1,665 1,683 9,500
2023/07/10 1,816 1,900 1,700 1,700 80,200
2023/07/07 1,568 1,707 1,552 1,696 15,600
2023/07/06 1,531 1,564 1,530 1,530 1,400
2023/07/05 1,530 1,564 1,530 1,564 200
2023/07/03 1,562 1,562 1,553 1,562 400
2023/06/30 1,525 1,553 1,525 1,553 1,700
2023/06/29 1,525 1,525 1,498 1,499 3,000
2023/06/28 1,530 1,530 1,530 1,530 300
2023/06/27 1,559 1,559 1,555 1,555 200
2023/06/26 1,530 1,570 1,517 1,557 2,600
2023/06/23 1,521 1,530 1,520 1,530 400
2023/06/22 1,530 1,530 1,529 1,529 1,200
2023/06/21 1,530 1,530 1,530 1,530 1,900
2023/06/20 1,517 1,530 1,517 1,530 500
2023/06/15 1,525 1,526 1,505 1,515 3,300
2023/06/13 1,530 1,530 1,530 1,530 600
2023/06/12 1,530 1,530 1,530 1,530 1,700
2023/06/09 1,535 1,535 1,532 1,532 1,100
2023/06/08 1,540 1,540 1,540 1,540 100
2023/06/07 1,550 1,550 1,540 1,540 300
2023/06/06 1,550 1,550 1,550 1,550 200
2023/06/05 1,582 1,582 1,582 1,582 4,500
2023/06/01 1,589 1,589 1,582 1,582 600
2023/05/31 1,591 1,591 1,589 1,589 1,100
2023/05/26 1,545 1,545 1,545 1,545 100
2023/05/25 1,592 1,592 1,592 1,592 1,300
2023/05/24 1,570 1,570 1,570 1,570 100
2023/05/23 1,545 1,545 1,545 1,545 100
2023/05/22 1,552 1,552 1,536 1,536 200
2023/05/18 1,536 1,552 1,536 1,552 700
2023/05/16 1,545 1,545 1,536 1,536 700
2023/05/15 1,531 1,531 1,530 1,530 1,200
2023/05/12 1,573 1,573 1,532 1,540 1,700
2023/05/11 1,533 1,533 1,533 1,533 900
2023/05/10 1,580 1,581 1,533 1,533 2,600
2023/05/09 1,540 1,540 1,540 1,540 600
2023/05/08 1,550 1,550 1,539 1,539 300
2023/04/28 1,538 1,550 1,538 1,550 800
2023/04/26 1,585 1,585 1,550 1,578 400
2023/04/25 1,590 1,590 1,590 1,590 900
2023/04/24 1,560 1,570 1,560 1,570 300
2023/04/21 1,556 1,556 1,556 1,556 200
2023/04/20 1,556 1,556 1,556 1,556 500
2023/04/19 1,568 1,568 1,567 1,567 200
2023/04/18 1,615 1,615 1,568 1,568 300
2023/04/17 1,558 1,575 1,558 1,575 200
2023/04/14 1,569 1,569 1,569 1,569 100
2023/04/13 1,569 1,569 1,550 1,569 700
2023/04/12 1,557 1,558 1,557 1,558 500
2023/04/11 1,616 1,616 1,557 1,557 500
2023/04/10 1,531 1,600 1,527 1,600 1,700
2023/04/07 1,580 1,580 1,554 1,562 2,000
2023/04/06 1,622 1,622 1,541 1,541 400
2023/04/05 1,596 1,596 1,570 1,582 900
2023/04/04 1,560 1,560 1,560 1,560 200
2023/04/03 1,547 1,555 1,547 1,555 300
2023/03/31 1,530 1,546 1,530 1,546 1,700
2023/03/30 1,526 1,526 1,522 1,526 1,100
2023/03/29 1,543 1,543 1,520 1,521 2,100
2023/03/27 1,537 1,561 1,537 1,539 1,200
2023/03/24 1,536 1,536 1,536 1,536 700
2023/03/22 1,551 1,551 1,551 1,551 100
2023/03/20 1,548 1,548 1,542 1,548 1,400
2023/03/17 1,583 1,583 1,555 1,555 200
2023/03/16 1,551 1,555 1,551 1,555 900
2023/03/14 1,570 1,592 1,570 1,592 800
2023/03/13 1,591 1,592 1,587 1,587 700
2023/03/10 1,600 1,600 1,590 1,590 500
2023/03/09 1,621 1,621 1,600 1,600 300
2023/03/08 1,606 1,617 1,605 1,613 1,100
2023/03/07 1,620 1,620 1,620 1,620 300
2023/03/06 1,590 1,610 1,590 1,610 500
2023/03/03 1,617 1,617 1,617 1,617 100
2023/03/02 1,606 1,617 1,572 1,617 600
2023/03/01 1,572 1,674 1,571 1,606 1,500
2023/02/28 1,580 1,608 1,572 1,572 1,700
2023/02/27 1,565 1,640 1,565 1,591 5,000
2023/02/24 1,696 1,716 1,696 1,710 3,500
2023/02/22 1,691 1,710 1,691 1,710 1,800
2023/02/21 1,702 1,714 1,700 1,710 600
2023/02/20 1,705 1,718 1,700 1,716 2,700
2023/02/17 1,662 1,705 1,662 1,705 2,300
2023/02/16 1,700 1,700 1,699 1,700 1,200
2023/02/15 1,690 1,690 1,685 1,685 700
2023/02/14 1,709 1,710 1,690 1,691 1,200
2023/02/13 1,700 1,719 1,694 1,710 2,500
2023/02/08 1,680 1,698 1,680 1,698 200
2023/02/07 1,685 1,685 1,678 1,680 1,900
2023/02/06 1,690 1,690 1,655 1,655 200
2023/02/03 1,656 1,656 1,650 1,650 900
2023/02/02 1,697 1,698 1,656 1,656 1,400
2023/02/01 1,671 1,699 1,670 1,699 1,400
2023/01/31 1,684 1,684 1,671 1,671 1,600
2023/01/30 1,679 1,686 1,674 1,686 1,000
2023/01/26 1,679 1,679 1,679 1,679 300
2023/01/25 1,674 1,675 1,662 1,662 1,300
2023/01/24 1,660 1,662 1,660 1,662 400
2023/01/23 1,670 1,670 1,648 1,660 800
2023/01/20 1,660 1,674 1,650 1,670 1,700
2023/01/19 1,639 1,650 1,634 1,640 1,800
2023/01/18 1,641 1,641 1,638 1,638 200
2023/01/17 1,630 1,630 1,630 1,630 200
2023/01/16 1,623 1,635 1,590 1,635 1,600
2023/01/13 1,621 1,700 1,621 1,622 2,400
2023/01/11 1,610 1,620 1,610 1,620 900
2023/01/10 1,605 1,605 1,604 1,604 300
2023/01/06 1,610 1,610 1,579 1,604 900
2023/01/05 1,586 1,605 1,586 1,602 600
2023/01/04 1,601 1,601 1,601 1,601 100

このページの先頭へ