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
2026/05/29 2,265 2,265 2,265 2,265 300
2026/05/28 2,252 2,255 2,250 2,250 800
2026/05/27 2,263 2,263 2,252 2,252 1,000
2026/05/26 2,260 2,265 2,256 2,265 300
2026/05/25 2,270 2,270 2,260 2,260 900
2026/05/22 2,267 2,299 2,263 2,270 1,100
2026/05/21 2,269 2,269 2,255 2,255 200
2026/05/20 2,281 2,281 2,270 2,270 600
2026/05/19 2,290 2,290 2,275 2,275 400
2026/05/18 2,310 2,328 2,290 2,290 700
2026/05/15 2,318 2,338 2,318 2,338 400
2026/05/14 2,294 2,294 2,294 2,294 100
2026/05/13 2,294 2,295 2,294 2,295 300
2026/05/12 2,300 2,300 2,294 2,294 600
2026/05/11 2,300 2,300 2,295 2,295 400
2026/05/08 2,295 2,300 2,295 2,300 500
2026/05/07 2,293 2,295 2,293 2,293 500
2026/05/01 2,341 2,341 2,293 2,293 900
2026/04/30 2,341 2,341 2,293 2,341 300
2026/04/27 2,368 2,368 2,341 2,341 900
2026/04/24 2,365 2,368 2,337 2,368 700
2026/04/23 2,360 2,363 2,360 2,363 300
2026/04/22 2,350 2,360 2,348 2,360 1,600
2026/04/21 2,342 2,342 2,340 2,340 200
2026/04/20 2,342 2,342 2,342 2,342 200
2026/04/17 2,338 2,342 2,338 2,342 400
2026/04/15 2,333 2,333 2,288 2,288 400
2026/04/14 2,330 2,333 2,330 2,333 700
2026/04/13 2,370 2,370 2,337 2,337 1,500
2026/04/10 2,370 2,370 2,370 2,370 100
2026/04/08 2,346 2,360 2,335 2,340 1,700
2026/04/07 2,300 2,329 2,300 2,301 500
2026/04/06 2,349 2,349 2,312 2,312 500
2026/04/03 2,339 2,339 2,330 2,330 200
2026/04/02 2,302 2,349 2,301 2,339 1,500
2026/04/01 2,327 2,327 2,322 2,322 200
2026/03/31 2,277 2,277 2,277 2,277 300
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

このページの先頭へ