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
2020/12/30 8,200 8,230 8,150 8,190 338,900
2020/12/29 8,140 8,250 8,120 8,240 342,200
2020/12/28 8,020 8,150 8,010 8,150 275,000
2020/12/25 7,930 8,020 7,910 7,990 161,900
2020/12/24 8,000 8,020 7,880 7,900 282,600
2020/12/23 8,010 8,020 7,870 7,920 265,600
2020/12/22 7,940 7,990 7,880 7,940 379,100
2020/12/21 8,000 8,030 7,880 7,950 304,400
2020/12/18 7,970 8,020 7,930 7,930 527,300
2020/12/17 8,040 8,100 8,010 8,050 376,000
2020/12/16 8,170 8,210 8,060 8,080 437,900
2020/12/15 8,180 8,180 8,040 8,120 301,700
2020/12/14 8,000 8,250 7,950 8,110 519,700
2020/12/11 7,800 8,000 7,770 7,970 622,400
2020/12/10 7,810 7,840 7,780 7,820 503,900
2020/12/09 7,820 7,820 7,700 7,810 570,000
2020/12/08 7,870 7,950 7,820 7,900 572,300
2020/12/07 7,950 8,000 7,920 7,980 496,000
2020/12/04 7,810 7,930 7,780 7,880 593,200
2020/12/03 7,780 7,860 7,770 7,850 419,100
2020/12/02 7,670 7,800 7,640 7,750 518,300
2020/12/01 7,560 7,640 7,520 7,580 541,400
2020/11/30 7,850 7,850 7,500 7,540 716,200
2020/11/27 7,740 7,820 7,680 7,760 540,800
2020/11/26 7,690 7,800 7,670 7,770 376,700
2020/11/25 7,810 7,890 7,700 7,720 423,700
2020/11/24 7,590 7,810 7,590 7,660 519,200
2020/11/20 7,350 7,460 7,340 7,460 395,100
2020/11/19 7,380 7,400 7,280 7,360 508,600
2020/11/18 7,320 7,330 7,240 7,290 207,700
2020/11/17 7,450 7,450 7,320 7,360 330,400
2020/11/16 7,330 7,420 7,260 7,380 415,600
2020/11/13 7,270 7,300 7,130 7,220 488,400
2020/11/12 7,280 7,320 7,180 7,240 405,500
2020/11/11 7,280 7,340 7,200 7,280 771,700
2020/11/10 6,970 7,100 6,920 6,960 637,200
2020/11/09 6,820 6,840 6,780 6,800 395,100
2020/11/06 6,710 6,820 6,680 6,750 548,200
2020/11/05 6,760 6,780 6,670 6,750 487,000
2020/11/04 6,880 6,940 6,790 6,820 568,900
2020/11/02 6,630 6,880 6,620 6,820 540,400
2020/10/30 6,980 6,980 6,720 6,720 619,800
2020/10/29 6,500 6,970 6,490 6,900 881,900
2020/10/28 6,580 6,600 6,500 6,590 330,400
2020/10/27 6,700 6,700 6,610 6,640 407,100
2020/10/26 6,750 6,770 6,710 6,730 242,000
2020/10/23 6,700 6,860 6,670 6,800 464,000
2020/10/22 6,700 6,710 6,660 6,670 344,500
2020/10/21 6,740 6,840 6,720 6,770 396,300
2020/10/20 6,750 6,800 6,690 6,700 231,400
2020/10/19 6,760 6,830 6,720 6,810 394,500
2020/10/16 6,800 6,810 6,760 6,760 358,100
2020/10/15 6,870 6,920 6,790 6,830 249,400
2020/10/14 6,830 6,910 6,800 6,880 279,700
2020/10/13 6,830 6,880 6,770 6,850 251,600
2020/10/12 6,820 6,870 6,810 6,850 246,400
2020/10/09 6,920 6,920 6,790 6,810 384,100
2020/10/08 6,990 7,000 6,930 6,970 269,000
2020/10/07 6,800 6,950 6,780 6,930 453,600
2020/10/06 6,830 6,870 6,760 6,800 360,700
2020/10/05 6,780 6,880 6,760 6,790 422,800
2020/10/02 6,740 6,770 6,630 6,700 487,100
2020/09/30 6,730 6,770 6,640 6,640 404,000
2020/09/29 6,720 6,780 6,650 6,730 484,300
2020/09/28 6,630 6,690 6,520 6,690 661,900
2020/09/25 6,540 6,630 6,520 6,630 705,900
2020/09/24 6,450 6,490 6,430 6,460 351,200
2020/09/23 6,470 6,530 6,410 6,510 499,400
2020/09/18 6,580 6,680 6,570 6,670 842,700
2020/09/17 6,600 6,630 6,530 6,570 407,000
2020/09/16 6,700 6,720 6,640 6,660 332,100
2020/09/15 6,770 6,770 6,680 6,700 328,700
2020/09/14 6,700 6,780 6,670 6,730 350,300
2020/09/11 6,650 6,700 6,600 6,650 572,300
2020/09/10 6,480 6,640 6,480 6,630 716,400
2020/09/09 6,250 6,420 6,250 6,380 869,400
2020/09/08 6,330 6,380 6,290 6,310 468,800
2020/09/07 6,270 6,400 6,260 6,330 453,200
2020/09/04 6,250 6,330 6,240 6,270 418,200
2020/09/03 6,350 6,360 6,240 6,270 318,500
2020/09/02 6,230 6,250 6,180 6,230 302,700
2020/09/01 6,170 6,260 6,150 6,220 301,800
2020/08/31 6,290 6,290 6,180 6,180 300,800
2020/08/28 6,250 6,370 6,180 6,210 764,000
2020/08/27 6,140 6,180 6,120 6,160 169,900
2020/08/26 6,140 6,180 6,110 6,180 206,800
2020/08/25 6,210 6,260 6,190 6,210 305,800
2020/08/24 6,120 6,140 6,050 6,110 182,100
2020/08/21 6,100 6,190 6,070 6,100 276,200
2020/08/20 6,080 6,120 6,040 6,040 260,100
2020/08/19 6,080 6,140 6,040 6,120 340,600
2020/08/18 6,140 6,160 6,060 6,090 346,700
2020/08/17 6,160 6,240 6,120 6,130 298,200
2020/08/14 6,200 6,200 6,110 6,160 359,200
2020/08/13 6,150 6,220 6,120 6,180 395,000
2020/08/12 5,970 6,110 5,950 6,080 546,300
2020/08/11 5,700 5,890 5,700 5,870 339,300
2020/08/07 5,540 5,610 5,510 5,610 354,100
2020/08/06 5,530 5,640 5,530 5,580 345,000
2020/08/05 5,390 5,550 5,360 5,520 350,900
2020/08/04 5,410 5,520 5,400 5,480 333,100
2020/08/03 5,380 5,440 5,260 5,330 352,200
2020/07/31 5,490 5,490 5,310 5,340 654,600
2020/07/30 5,650 5,650 5,530 5,550 208,000
2020/07/29 5,680 5,690 5,590 5,610 355,100
2020/07/28 5,780 5,820 5,700 5,760 289,600
2020/07/27 5,590 5,790 5,580 5,790 463,700
2020/07/22 5,730 5,800 5,690 5,690 259,800
2020/07/21 5,730 5,770 5,680 5,730 404,400
2020/07/20 5,760 5,800 5,690 5,770 362,200
2020/07/17 5,850 5,850 5,740 5,770 294,700
2020/07/16 5,800 5,880 5,780 5,840 390,800
2020/07/15 5,870 5,940 5,810 5,920 629,300
2020/07/14 5,670 5,810 5,670 5,780 580,300
2020/07/13 5,580 5,700 5,580 5,670 282,300
2020/07/10 5,550 5,560 5,460 5,460 568,200
2020/07/09 5,450 5,570 5,450 5,540 378,900
2020/07/08 5,720 5,720 5,590 5,600 333,400
2020/07/07 5,830 5,830 5,710 5,740 307,700
2020/07/06 5,730 5,820 5,730 5,810 180,300
2020/07/03 5,720 5,730 5,650 5,700 186,700
2020/07/02 5,650 5,730 5,620 5,670 502,400
2020/07/01 5,720 5,740 5,590 5,610 340,900
2020/06/30 5,810 5,840 5,690 5,710 433,200
2020/06/29 5,750 5,750 5,620 5,650 357,000
2020/06/26 5,850 5,860 5,770 5,790 480,100
2020/06/25 5,820 5,880 5,770 5,810 401,100
2020/06/24 5,900 5,910 5,810 5,870 337,400
2020/06/23 5,810 5,870 5,730 5,830 361,300
2020/06/22 5,770 5,770 5,710 5,740 261,800
2020/06/19 5,740 5,820 5,670 5,740 1,273,400
2020/06/18 5,750 5,840 5,700 5,800 300,500
2020/06/17 5,870 5,870 5,760 5,790 408,200
2020/06/16 5,720 5,950 5,680 5,950 466,600
2020/06/15 5,760 5,820 5,620 5,620 461,200
2020/06/12 5,830 5,830 5,720 5,800 608,000
2020/06/11 5,870 5,990 5,870 5,900 781,000
2020/06/10 5,890 5,970 5,860 5,920 474,500
2020/06/09 6,010 6,010 5,880 5,970 336,100
2020/06/08 5,950 6,010 5,890 6,010 527,600
2020/06/05 5,880 5,890 5,810 5,860 397,500
2020/06/04 5,900 5,950 5,800 5,910 498,200
2020/06/03 5,810 5,950 5,800 5,870 601,500
2020/06/02 5,560 5,690 5,550 5,660 376,500
2020/06/01 5,550 5,570 5,470 5,510 203,500
2020/05/29 5,480 5,600 5,480 5,510 879,000
2020/05/28 5,550 5,580 5,450 5,580 531,200
2020/05/27 5,430 5,520 5,430 5,510 362,200
2020/05/26 5,360 5,450 5,330 5,410 398,400
2020/05/25 5,220 5,310 5,210 5,310 221,900
2020/05/22 5,240 5,250 5,160 5,160 334,800
2020/05/21 5,400 5,400 5,260 5,280 345,500
2020/05/20 5,310 5,370 5,280 5,360 415,600
2020/05/19 5,260 5,380 5,260 5,370 443,600
2020/05/18 5,150 5,230 5,110 5,200 303,500
2020/05/15 5,280 5,290 5,090 5,150 563,000
2020/05/14 5,200 5,220 5,130 5,150 413,000
2020/05/13 5,240 5,330 5,240 5,280 311,200
2020/05/12 5,490 5,490 5,310 5,370 308,000
2020/05/11 5,390 5,510 5,390 5,510 344,400
2020/05/08 5,210 5,350 5,200 5,350 405,100
2020/05/07 5,160 5,190 5,120 5,150 610,500
2020/05/01 5,350 5,400 5,140 5,230 736,100
2020/04/30 5,430 5,570 5,360 5,430 763,100
2020/04/28 5,290 5,320 5,180 5,280 623,900
2020/04/27 5,200 5,280 5,180 5,270 372,500
2020/04/24 5,280 5,320 5,190 5,230 1,583,400
2020/04/23 5,120 5,290 5,120 5,290 501,300
2020/04/22 5,220 5,220 5,060 5,120 589,800
2020/04/21 5,220 5,270 5,140 5,220 616,800
2020/04/20 5,340 5,410 5,260 5,290 497,000
2020/04/17 5,220 5,360 5,180 5,320 628,000
2020/04/16 5,070 5,160 5,030 5,150 458,500
2020/04/15 5,280 5,280 5,110 5,220 598,700
2020/04/14 5,210 5,310 5,190 5,290 314,300
2020/04/13 5,270 5,290 5,150 5,180 358,800
2020/04/10 5,310 5,320 5,140 5,320 420,300
2020/04/09 5,160 5,270 5,110 5,250 409,000
2020/04/08 5,100 5,210 5,060 5,180 479,900
2020/04/07 4,980 5,150 4,905 5,060 555,300
2020/04/06 4,705 4,985 4,610 4,950 578,200
2020/04/03 4,715 4,745 4,590 4,635 513,900
2020/04/02 4,875 4,930 4,730 4,760 608,500
2020/04/01 5,110 5,230 4,920 5,000 600,800
2020/03/31 5,390 5,460 5,140 5,180 704,200
2020/03/30 5,280 5,380 5,150 5,370 689,000
2020/03/27 5,430 5,450 5,190 5,400 806,900
2020/03/26 5,170 5,250 5,080 5,230 817,700
2020/03/25 5,050 5,220 5,010 5,190 611,600
2020/03/24 4,710 4,850 4,605 4,835 811,900
2020/03/23 4,570 4,675 4,525 4,570 1,588,800
2020/03/19 4,520 4,800 4,495 4,640 1,308,800
2020/03/18 4,560 4,735 4,445 4,465 1,159,100
2020/03/17 4,350 4,630 4,250 4,585 1,277,300
2020/03/16 4,690 4,715 4,450 4,475 1,136,400
2020/03/13 4,795 4,910 4,540 4,730 1,190,000
2020/03/12 5,000 5,040 4,855 4,935 661,100
2020/03/11 5,210 5,330 5,170 5,170 694,000
2020/03/10 4,990 5,180 4,870 5,150 918,500
2020/03/09 5,220 5,230 5,010 5,090 682,600
2020/03/06 5,480 5,530 5,390 5,420 774,900
2020/03/05 5,680 5,700 5,590 5,620 467,600
2020/03/04 5,610 5,670 5,540 5,650 480,600
2020/03/03 5,760 5,840 5,680 5,680 822,000
2020/03/02 5,650 5,740 5,600 5,690 742,400
2020/02/28 5,800 5,810 5,680 5,710 856,200
2020/02/27 5,960 6,000 5,900 5,920 693,900
2020/02/26 5,960 6,030 5,900 6,020 777,700
2020/02/25 5,990 6,110 5,980 6,020 916,300
2020/02/21 6,380 6,440 6,360 6,370 418,900
2020/02/20 6,300 6,390 6,290 6,340 580,700
2020/02/19 6,270 6,270 6,200 6,230 445,000
2020/02/18 6,230 6,260 6,190 6,230 417,100
2020/02/17 6,230 6,240 6,160 6,240 430,100
2020/02/14 6,160 6,220 6,130 6,200 497,200
2020/02/13 6,230 6,240 6,180 6,230 443,500
2020/02/12 6,220 6,230 6,170 6,200 590,300
2020/02/10 6,210 6,230 6,180 6,180 446,100
2020/02/07 6,290 6,300 6,210 6,250 430,900
2020/02/06 6,090 6,260 6,090 6,230 741,400
2020/02/05 5,930 6,150 5,930 6,080 928,400
2020/02/04 5,800 5,970 5,770 5,950 735,600
2020/02/03 5,620 5,860 5,620 5,850 948,600
2020/01/31 6,160 6,180 6,000 6,000 1,089,600
2020/01/30 6,330 6,330 6,190 6,210 634,800
2020/01/29 6,320 6,350 6,310 6,320 696,800
2020/01/28 6,240 6,320 6,210 6,290 538,200
2020/01/27 6,270 6,350 6,250 6,280 553,500
2020/01/24 6,490 6,490 6,450 6,470 281,700
2020/01/23 6,530 6,570 6,490 6,510 359,600
2020/01/22 6,530 6,630 6,490 6,600 434,800
2020/01/21 6,540 6,630 6,530 6,580 615,800
2020/01/20 6,490 6,530 6,480 6,530 236,100
2020/01/17 6,390 6,430 6,370 6,430 313,400
2020/01/16 6,350 6,370 6,310 6,340 325,600
2020/01/15 6,310 6,350 6,300 6,330 365,700
2020/01/14 6,290 6,330 6,280 6,330 413,200
2020/01/10 6,360 6,360 6,300 6,330 362,600
2020/01/09 6,310 6,330 6,280 6,300 351,900
2020/01/08 6,210 6,260 6,180 6,240 650,900
2020/01/07 6,170 6,320 6,170 6,310 574,300
2020/01/06 6,130 6,200 6,130 6,170 575,300

このページの先頭へ