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

豊田自動織機(6201)の株価時系列情報

豊田自動織機(6201)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
2024/04/17 13,900 13,955 13,540 13,600 723,400
2024/04/16 14,105 14,180 13,780 13,950 608,300
2024/04/15 14,275 14,375 14,090 14,370 501,500
2024/04/12 14,455 14,550 14,350 14,420 502,900
2024/04/11 14,275 14,545 14,220 14,395 579,400
2024/04/10 14,690 14,690 14,330 14,435 527,100
2024/04/09 14,355 14,600 14,255 14,570 619,600
2024/04/08 14,350 14,510 14,250 14,350 557,300
2024/04/05 14,440 14,440 14,080 14,340 553,200
2024/04/04 14,570 14,850 14,360 14,585 817,600
2024/04/03 14,325 14,630 14,165 14,300 988,500
2024/04/02 14,200 14,535 14,050 14,490 1,178,700
2024/04/01 14,550 14,815 14,015 14,120 1,759,600
2024/03/29 15,970 15,970 15,525 15,650 489,000
2024/03/28 15,675 15,850 15,580 15,715 519,600
2024/03/27 15,770 15,900 15,700 15,785 485,100
2024/03/26 15,815 15,855 15,615 15,760 519,800
2024/03/25 16,055 16,225 15,905 15,925 472,700
2024/03/22 16,030 16,265 15,970 16,180 458,300
2024/03/21 15,900 15,950 15,690 15,850 782,800
2024/03/19 14,905 15,220 14,790 15,220 536,300
2024/03/18 14,700 15,005 14,640 14,950 393,100
2024/03/15 14,200 14,670 14,185 14,625 657,700
2024/03/14 14,420 14,500 14,280 14,455 424,500
2024/03/13 14,705 14,735 14,235 14,440 671,600
2024/03/12 14,500 14,715 14,365 14,600 802,400
2024/03/11 15,025 15,215 14,635 14,905 538,400
2024/03/08 15,360 15,775 15,360 15,610 599,300
2024/03/07 15,895 16,065 15,570 15,670 433,600
2024/03/06 15,440 15,830 15,405 15,790 439,000
2024/03/05 15,250 15,595 15,180 15,535 507,400
2024/03/04 15,395 15,630 15,310 15,340 628,000
2024/03/01 14,995 15,340 14,945 15,315 496,700
2024/02/29 15,130 15,145 14,840 14,890 862,600
2024/02/28 15,255 15,360 15,145 15,255 379,800
2024/02/27 15,370 15,370 15,160 15,225 458,600
2024/02/26 15,200 15,445 15,050 15,355 561,400
2024/02/22 14,920 15,275 14,910 15,275 917,700
2024/02/21 14,600 14,870 14,600 14,795 604,500
2024/02/20 14,600 14,750 14,515 14,615 478,800
2024/02/19 14,750 14,935 14,690 14,715 339,700
2024/02/16 14,600 14,810 14,530 14,740 613,900
2024/02/15 14,300 14,300 14,005 14,170 414,700
2024/02/14 14,105 14,250 14,000 14,065 563,700
2024/02/13 13,990 14,300 13,885 14,275 669,500
2024/02/09 13,775 13,830 13,545 13,585 566,600
2024/02/08 13,600 13,950 13,480 13,820 708,800
2024/02/07 13,435 13,975 13,370 13,515 1,282,200
2024/02/06 13,155 13,540 12,960 13,430 850,800
2024/02/05 13,310 13,525 13,015 13,175 1,072,500
2024/02/02 12,585 13,405 12,420 13,060 1,500,500
2024/02/01 12,430 12,665 12,415 12,570 566,900
2024/01/31 12,650 12,815 12,415 12,585 1,136,500
2024/01/30 12,130 12,845 12,000 12,790 2,285,900
2024/01/29 12,795 13,180 11,890 12,140 2,484,400
2024/01/26 12,835 12,870 12,635 12,650 356,300
2024/01/25 12,610 12,770 12,585 12,770 442,200
2024/01/24 12,750 12,845 12,675 12,700 416,300
2024/01/23 12,850 12,990 12,820 12,835 519,000
2024/01/22 12,395 12,670 12,380 12,670 541,600
2024/01/19 12,600 12,600 12,145 12,345 643,300
2024/01/18 12,095 12,540 12,085 12,360 569,200
2024/01/17 12,350 12,505 12,125 12,135 498,700
2024/01/16 12,465 12,505 12,265 12,360 280,300
2024/01/15 12,300 12,540 12,235 12,465 363,200
2024/01/12 12,390 12,420 12,140 12,285 526,100
2024/01/11 12,150 12,335 12,105 12,200 551,400
2024/01/10 11,635 12,025 11,630 11,900 479,900
2024/01/09 11,805 11,890 11,560 11,685 411,300
2024/01/05 11,725 11,860 11,615 11,660 642,000
2024/01/04 11,505 11,770 11,270 11,645 482,700
2023/12/29 11,400 11,635 11,380 11,500 554,700
2023/12/28 11,335 11,405 11,330 11,335 241,700
2023/12/27 11,435 11,555 11,415 11,470 393,900
2023/12/26 11,400 11,465 11,305 11,360 285,400
2023/12/25 11,485 11,485 11,290 11,315 214,600
2023/12/22 11,525 11,595 11,310 11,410 400,700
2023/12/21 11,500 11,565 11,315 11,480 375,700
2023/12/20 11,590 11,800 11,585 11,655 487,200
2023/12/19 11,465 11,610 11,350 11,550 583,600
2023/12/18 11,310 11,560 11,270 11,495 493,000
2023/12/15 11,155 11,540 11,120 11,515 973,100
2023/12/14 11,510 11,620 11,090 11,155 917,700
2023/12/13 11,550 11,755 11,550 11,675 466,700
2023/12/12 11,965 11,965 11,585 11,615 782,400
2023/12/11 11,505 11,890 11,500 11,860 628,400
2023/12/08 11,080 11,580 11,080 11,335 1,327,700
2023/12/07 12,225 12,235 11,975 11,980 714,300
2023/12/06 12,155 12,535 12,140 12,485 596,300
2023/12/05 12,235 12,275 11,935 11,995 620,800
2023/12/04 12,625 12,650 12,245 12,250 710,300
2023/12/01 12,915 13,010 12,745 12,920 540,300
2023/11/30 12,755 12,940 12,580 12,715 1,571,100
2023/11/29 12,585 13,195 12,470 13,035 1,573,200
2023/11/28 12,285 12,355 12,125 12,285 532,200
2023/11/27 12,500 12,525 12,275 12,370 411,200
2023/11/24 12,390 12,495 12,330 12,420 485,500
2023/11/22 11,855 12,170 11,850 12,130 550,400
2023/11/21 12,050 12,060 11,730 11,940 463,600
2023/11/20 12,215 12,330 11,980 12,015 606,300
2023/11/17 11,955 12,240 11,920 12,240 350,800
2023/11/16 11,885 12,130 11,805 12,080 385,700
2023/11/15 12,180 12,255 11,975 12,055 615,400
2023/11/14 12,000 12,105 11,920 12,070 500,300
2023/11/13 11,845 11,900 11,720 11,805 395,600
2023/11/10 11,660 11,815 11,585 11,750 366,400
2023/11/09 11,500 11,805 11,475 11,760 460,200
2023/11/08 11,825 11,870 11,455 11,455 701,800
2023/11/07 11,980 12,055 11,805 11,825 555,600
2023/11/06 11,800 12,165 11,750 12,045 1,059,700
2023/11/02 12,000 12,135 11,520 11,535 1,127,300
2023/11/01 11,095 11,800 11,080 11,715 1,547,700
2023/10/31 10,800 11,155 10,470 11,055 1,232,800
2023/10/30 10,750 10,775 10,500 10,650 3,379,600
2023/10/27 10,750 10,965 10,705 10,950 557,500
2023/10/26 10,930 10,970 10,700 10,790 504,500
2023/10/25 11,180 11,220 10,930 10,980 532,400
2023/10/24 11,045 11,080 10,615 10,925 597,700
2023/10/23 11,010 11,230 10,840 11,035 576,600
2023/10/20 11,090 11,265 11,035 11,140 342,900
2023/10/19 11,270 11,315 11,110 11,210 572,600
2023/10/18 11,735 11,740 11,415 11,555 560,000
2023/10/17 11,505 11,560 11,270 11,435 386,100
2023/10/16 11,455 11,460 11,240 11,340 432,800
2023/10/13 11,535 11,650 11,475 11,600 687,400
2023/10/12 11,565 11,740 11,480 11,690 570,600
2023/10/11 11,445 11,610 11,390 11,415 738,000
2023/10/10 11,100 11,455 11,100 11,375 591,000
2023/10/06 10,935 11,125 10,930 11,025 681,200
2023/10/05 10,630 10,980 10,560 10,935 834,000
2023/10/04 11,000 11,030 10,535 10,540 1,098,200
2023/10/03 11,595 11,630 11,265 11,265 646,500
2023/10/02 11,655 12,045 11,655 11,710 598,800
2023/09/29 12,010 12,010 11,665 11,775 717,200
2023/09/28 11,915 12,030 11,825 11,905 668,800
2023/09/27 11,885 11,950 11,670 11,910 799,100
2023/09/26 12,275 12,285 11,850 11,890 908,200
2023/09/25 12,530 12,630 12,355 12,400 782,400
2023/09/22 12,115 12,495 12,040 12,365 781,700
2023/09/21 12,475 12,520 12,220 12,225 861,600
2023/09/20 12,710 12,805 12,450 12,515 790,800
2023/09/19 12,300 12,620 12,235 12,595 1,155,900
2023/09/15 11,670 12,560 11,670 12,430 2,262,100
2023/09/14 11,135 11,560 11,080 11,500 1,144,400
2023/09/13 11,005 11,050 10,890 10,995 590,300
2023/09/12 10,640 10,900 10,640 10,890 629,300
2023/09/11 10,535 10,560 10,470 10,560 279,100
2023/09/08 10,610 10,625 10,400 10,435 397,500
2023/09/07 10,725 10,750 10,595 10,640 338,800
2023/09/06 10,550 10,690 10,515 10,660 291,900
2023/09/05 10,530 10,560 10,390 10,555 405,500
2023/09/04 10,405 10,575 10,380 10,550 372,800
2023/09/01 10,220 10,420 10,210 10,370 296,600
2023/08/31 10,260 10,385 10,240 10,300 594,000
2023/08/30 10,245 10,290 10,185 10,265 264,300
2023/08/29 10,155 10,215 10,120 10,165 213,700
2023/08/28 9,997 10,145 9,950 10,135 254,700
2023/08/25 9,881 9,914 9,832 9,880 209,200
2023/08/24 10,015 10,030 9,929 9,976 217,800
2023/08/23 9,925 10,060 9,876 10,040 188,900
2023/08/22 9,875 9,979 9,847 9,969 251,700
2023/08/21 9,955 10,010 9,863 9,868 260,100
2023/08/18 9,903 10,010 9,887 9,959 243,800
2023/08/17 9,980 10,020 9,803 9,968 321,500
2023/08/16 10,045 10,095 10,000 10,005 282,000
2023/08/15 10,205 10,245 10,130 10,145 317,400
2023/08/14 10,170 10,290 10,095 10,110 270,300
2023/08/10 10,065 10,270 10,050 10,270 334,900
2023/08/09 10,335 10,335 10,150 10,160 411,400
2023/08/08 10,320 10,425 10,255 10,345 477,800
2023/08/07 10,175 10,335 10,035 10,260 349,700
2023/08/04 10,100 10,245 10,070 10,170 426,000
2023/08/03 10,210 10,310 10,155 10,240 444,600
2023/08/02 10,565 10,605 10,390 10,420 614,200
2023/08/01 10,420 10,640 10,295 10,595 681,300
2023/07/31 10,070 10,360 10,070 10,260 792,300
2023/07/28 10,110 10,330 10,015 10,255 815,200
2023/07/27 10,285 10,345 10,230 10,300 390,400
2023/07/26 10,355 10,420 10,270 10,330 348,400
2023/07/25 10,340 10,455 10,295 10,445 356,800
2023/07/24 10,300 10,370 10,235 10,325 322,900
2023/07/21 10,150 10,240 10,090 10,200 351,800
2023/07/20 10,280 10,330 10,150 10,160 370,700
2023/07/19 10,295 10,295 10,205 10,275 408,100
2023/07/18 9,904 10,100 9,887 10,095 478,400
2023/07/14 9,800 9,846 9,643 9,828 616,100
2023/07/13 9,821 9,874 9,676 9,867 585,300
2023/07/12 9,915 9,926 9,756 9,850 517,300
2023/07/11 10,050 10,080 9,857 9,878 585,700
2023/07/10 10,085 10,145 10,005 10,085 571,200
2023/07/07 10,155 10,175 10,010 10,085 721,700
2023/07/06 10,490 10,530 10,310 10,365 603,100
2023/07/05 10,265 10,415 10,210 10,400 403,100
2023/07/04 10,240 10,340 10,205 10,240 456,400
2023/07/03 10,355 10,480 10,325 10,455 382,800
2023/06/30 10,250 10,280 10,140 10,255 529,600
2023/06/29 10,180 10,225 10,070 10,120 546,000
2023/06/28 10,090 10,230 10,005 10,225 548,400
2023/06/27 10,150 10,185 9,979 10,025 429,600
2023/06/26 10,045 10,140 9,925 10,010 606,700

このページの先頭へ