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
2026/03/27 20,400 20,435 20,390 20,405 2,514,800
2026/03/26 20,425 20,475 20,400 20,400 3,693,500
2026/03/25 20,470 20,480 20,405 20,460 350,200
2026/03/24 20,490 20,490 20,405 20,450 191,900
2026/03/23 20,460 20,565 20,420 20,430 438,100
2026/03/19 20,550 20,595 20,525 20,570 394,200
2026/03/18 20,565 20,590 20,555 20,590 283,900
2026/03/17 20,565 20,580 20,565 20,575 288,700
2026/03/16 20,580 20,585 20,560 20,565 392,700
2026/03/13 20,545 20,570 20,545 20,560 625,300
2026/03/12 20,535 20,555 20,530 20,540 1,407,700
2026/03/11 20,540 20,540 20,530 20,535 1,766,600
2026/03/10 20,535 20,540 20,535 20,535 1,488,600
2026/03/09 20,530 20,550 20,530 20,535 2,151,100
2026/03/06 20,535 20,555 20,525 20,530 3,109,100
2026/03/05 20,550 20,560 20,535 20,540 2,473,600
2026/03/04 20,540 20,550 20,530 20,540 2,820,400
2026/03/03 20,550 20,555 20,530 20,545 3,654,000
2026/03/02 20,105 20,765 20,070 20,535 2,436,500
2026/02/27 20,225 20,320 20,205 20,230 732,100
2026/02/26 20,235 20,285 20,190 20,205 598,700
2026/02/25 20,205 20,290 20,190 20,200 722,100
2026/02/24 20,285 20,445 20,160 20,200 857,900
2026/02/20 20,205 20,265 20,180 20,200 462,600
2026/02/19 20,250 20,365 20,250 20,365 399,400
2026/02/18 20,290 20,390 20,235 20,245 424,000
2026/02/17 20,250 20,270 20,185 20,200 702,300
2026/02/16 20,320 20,350 20,195 20,200 904,000
2026/02/13 19,975 20,600 19,945 20,450 1,479,600
2026/02/12 19,500 20,010 19,335 19,985 1,921,300
2026/02/10 19,670 19,790 19,645 19,670 1,362,500
2026/02/09 19,600 19,940 19,575 19,740 1,021,100
2026/02/06 19,250 19,575 19,245 19,575 1,480,500
2026/02/05 19,300 19,355 19,145 19,255 919,800
2026/02/04 19,400 19,435 19,335 19,400 823,800
2026/02/03 19,400 19,490 19,265 19,350 912,700
2026/02/02 19,755 19,865 19,690 19,805 900,900
2026/01/30 19,855 19,900 19,700 19,755 948,500
2026/01/29 19,650 19,895 19,630 19,855 1,172,200
2026/01/28 19,365 19,585 19,295 19,585 979,700
2026/01/27 19,310 19,410 19,295 19,345 500,100
2026/01/26 19,600 19,600 19,360 19,360 840,900
2026/01/23 19,650 19,685 19,555 19,575 740,700
2026/01/22 19,500 19,620 19,500 19,565 846,600
2026/01/21 19,315 19,450 19,315 19,440 637,600
2026/01/20 19,580 19,580 19,370 19,375 836,100
2026/01/19 19,495 19,560 19,430 19,510 512,200
2026/01/16 19,500 19,690 19,285 19,450 1,659,600
2026/01/15 19,000 19,255 18,995 19,150 2,992,200
2026/01/14 18,200 18,200 18,025 18,025 367,100
2026/01/13 18,100 18,235 17,975 18,200 623,500
2026/01/09 18,050 18,100 17,995 18,005 343,500
2026/01/08 18,010 18,095 17,975 18,050 339,600
2026/01/07 17,990 18,120 17,925 18,065 503,200
2026/01/06 18,000 18,015 17,900 18,000 465,300
2026/01/05 18,000 18,085 17,900 18,005 882,600
2025/12/30 17,900 17,925 17,800 17,800 218,900
2025/12/29 17,815 17,910 17,760 17,910 228,900
2025/12/26 17,850 17,880 17,790 17,850 132,300
2025/12/25 17,835 17,845 17,780 17,845 88,800
2025/12/24 17,910 17,920 17,795 17,835 193,800
2025/12/23 17,900 17,910 17,800 17,910 149,900
2025/12/22 17,900 17,930 17,820 17,900 268,900
2025/12/19 17,750 17,875 17,645 17,800 790,600
2025/12/18 17,690 17,830 17,560 17,725 809,200
2025/12/17 17,660 17,740 17,580 17,700 587,000
2025/12/16 18,020 18,030 17,695 17,695 705,000
2025/12/15 17,600 17,910 17,600 17,910 697,200
2025/12/12 17,800 18,050 17,380 17,550 1,020,700
2025/12/11 17,800 17,835 17,670 17,710 816,300
2025/12/10 17,525 17,690 17,525 17,690 589,100
2025/12/09 17,395 17,500 17,380 17,490 312,600
2025/12/08 17,340 17,480 17,265 17,380 426,400
2025/12/05 17,225 17,410 17,225 17,340 288,400
2025/12/04 17,260 17,475 17,255 17,450 312,200
2025/12/03 17,350 17,375 17,280 17,340 413,400
2025/12/02 17,400 17,405 17,275 17,400 461,300
2025/12/01 17,490 17,495 17,355 17,355 299,200
2025/11/28 17,475 17,480 17,430 17,480 346,200
2025/11/27 17,490 17,525 17,425 17,470 276,300
2025/11/26 17,395 17,565 17,335 17,490 434,300
2025/11/25 17,290 17,390 17,195 17,225 419,900
2025/11/21 17,110 17,275 17,110 17,275 1,087,900
2025/11/20 17,250 17,295 17,110 17,160 293,500
2025/11/19 17,200 17,200 17,055 17,110 543,500
2025/11/18 17,260 17,280 17,040 17,170 574,300
2025/11/17 17,300 17,350 17,220 17,220 260,200
2025/11/14 17,350 17,390 17,215 17,360 288,500
2025/11/13 17,290 17,495 17,265 17,340 350,700
2025/11/12 17,410 17,465 17,195 17,310 640,200
2025/11/11 16,950 17,260 16,885 17,250 934,600
2025/11/10 17,005 17,025 16,900 16,950 341,200
2025/11/07 16,990 17,070 16,925 16,980 416,700
2025/11/06 17,005 17,250 16,935 17,100 541,000
2025/11/05 17,000 17,020 16,795 16,950 696,100
2025/11/04 16,900 17,085 16,815 17,000 715,000
2025/10/31 16,795 16,865 16,705 16,825 508,200
2025/10/30 16,750 16,835 16,435 16,835 804,500
2025/10/29 16,760 16,790 16,685 16,730 276,100
2025/10/28 16,810 16,855 16,700 16,755 369,900
2025/10/27 16,710 16,830 16,695 16,795 294,700
2025/10/24 16,695 16,790 16,675 16,710 289,600
2025/10/23 16,720 16,760 16,680 16,695 255,900
2025/10/22 16,750 16,765 16,665 16,695 388,100
2025/10/21 16,770 16,790 16,715 16,750 270,600
2025/10/20 16,700 16,860 16,695 16,770 401,400
2025/10/17 16,610 16,660 16,600 16,645 232,300
2025/10/16 16,660 16,720 16,595 16,650 250,100
2025/10/15 16,685 16,720 16,620 16,695 286,400
2025/10/14 16,650 16,705 16,615 16,645 471,100
2025/10/10 16,740 16,755 16,695 16,710 538,500
2025/10/09 16,725 16,750 16,680 16,750 323,500
2025/10/08 16,770 16,785 16,590 16,685 560,000
2025/10/07 16,775 16,795 16,615 16,770 388,600
2025/10/06 16,825 16,940 16,735 16,800 727,500
2025/10/03 16,640 16,720 16,630 16,720 301,000
2025/10/02 16,605 16,670 16,555 16,600 480,400
2025/10/01 16,625 16,670 16,525 16,570 682,200
2025/09/30 16,590 16,690 16,590 16,640 552,000
2025/09/29 16,650 16,700 16,630 16,670 466,500
2025/09/26 16,650 16,770 16,640 16,770 674,400
2025/09/25 16,750 16,765 16,650 16,720 356,400
2025/09/24 16,670 16,695 16,630 16,695 332,000
2025/09/22 16,700 16,745 16,645 16,670 345,300
2025/09/19 16,695 16,715 16,640 16,700 819,600
2025/09/18 16,555 16,670 16,550 16,650 419,800
2025/09/17 16,550 16,600 16,535 16,600 478,200
2025/09/16 16,485 16,600 16,475 16,600 293,100
2025/09/12 16,500 16,550 16,465 16,465 332,900
2025/09/11 16,465 16,530 16,440 16,530 265,700
2025/09/10 16,455 16,500 16,420 16,470 418,500
2025/09/09 16,550 16,580 16,410 16,465 565,700
2025/09/08 16,555 16,595 16,520 16,595 479,800
2025/09/05 16,540 16,575 16,495 16,575 377,800
2025/09/04 16,455 16,535 16,425 16,515 401,200
2025/09/03 16,375 16,455 16,360 16,455 515,200
2025/09/02 16,370 16,380 16,345 16,365 269,300
2025/09/01 16,330 16,380 16,325 16,375 282,500
2025/08/29 16,340 16,370 16,340 16,340 345,900
2025/08/28 16,350 16,365 16,330 16,350 307,500
2025/08/27 16,320 16,365 16,290 16,340 265,300
2025/08/26 16,330 16,350 16,280 16,310 497,900
2025/08/25 16,360 16,390 16,320 16,330 377,700
2025/08/22 16,350 16,380 16,305 16,360 143,700
2025/08/21 16,380 16,385 16,320 16,380 312,800
2025/08/20 16,375 16,390 16,320 16,370 414,100
2025/08/19 16,360 16,390 16,330 16,360 354,800
2025/08/18 16,320 16,380 16,320 16,320 365,000
2025/08/15 16,330 16,345 16,305 16,345 270,100
2025/08/14 16,290 16,330 16,285 16,315 420,100
2025/08/13 16,300 16,370 16,275 16,285 578,500
2025/08/12 16,280 16,360 16,260 16,315 550,900
2025/08/08 16,300 16,340 16,280 16,285 599,700
2025/08/07 16,290 16,310 16,275 16,300 376,900
2025/08/06 16,275 16,320 16,265 16,265 770,900
2025/08/05 16,310 16,315 16,260 16,265 312,200
2025/08/04 16,245 16,315 16,240 16,280 359,400
2025/08/01 16,290 16,320 16,230 16,230 505,700
2025/07/31 16,315 16,320 16,270 16,275 496,000
2025/07/30 16,270 16,320 16,255 16,320 444,500
2025/07/29 16,255 16,280 16,240 16,260 333,200
2025/07/28 16,275 16,300 16,245 16,280 422,300
2025/07/25 16,300 16,320 16,265 16,275 828,400
2025/07/24 16,320 16,330 16,295 16,295 1,138,000
2025/07/23 16,250 16,340 16,245 16,295 1,663,200
2025/07/22 16,230 16,250 16,225 16,225 448,100
2025/07/18 16,225 16,240 16,210 16,220 454,600
2025/07/17 16,225 16,270 16,220 16,230 437,700
2025/07/16 16,235 16,240 16,215 16,220 306,200
2025/07/15 16,240 16,260 16,215 16,225 402,000
2025/07/14 16,245 16,260 16,220 16,220 272,500
2025/07/11 16,260 16,285 16,240 16,260 520,200
2025/07/10 16,255 16,280 16,215 16,280 896,500
2025/07/09 16,270 16,300 16,240 16,300 708,000
2025/07/08 16,200 16,290 16,200 16,290 806,900
2025/07/07 16,230 16,270 16,200 16,200 814,000
2025/07/04 16,290 16,290 16,205 16,250 1,121,800
2025/07/03 16,285 16,300 16,285 16,285 674,300
2025/07/02 16,295 16,300 16,275 16,285 959,200
2025/07/01 16,300 16,325 16,285 16,295 792,000
2025/06/30 16,320 16,330 16,300 16,300 1,084,900
2025/06/27 16,315 16,375 16,295 16,375 928,800
2025/06/26 16,310 16,320 16,270 16,300 1,197,600
2025/06/25 16,300 16,335 16,300 16,310 757,700
2025/06/24 16,380 16,425 16,300 16,320 628,300
2025/06/23 16,340 16,400 16,310 16,400 432,800
2025/06/20 16,380 16,430 16,310 16,375 1,130,300
2025/06/19 16,410 16,430 16,355 16,420 391,200
2025/06/18 16,405 16,485 16,395 16,450 501,900
2025/06/17 16,400 16,500 16,340 16,500 489,100
2025/06/16 16,390 16,450 16,370 16,400 498,600
2025/06/13 16,350 16,390 16,310 16,390 543,900
2025/06/12 16,320 16,400 16,305 16,350 579,800
2025/06/11 16,300 16,365 16,290 16,345 829,600
2025/06/10 16,320 16,360 16,270 16,300 984,300
2025/06/09 16,450 16,505 16,275 16,395 809,200
2025/06/06 16,275 16,500 16,240 16,400 1,930,300
2025/06/05 16,200 16,285 16,190 16,260 1,894,300
2025/06/04 16,000 16,300 15,975 16,205 7,657,900
2025/06/03 18,100 18,535 18,065 18,400 3,809,900

このページの先頭へ