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
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
2023/06/23 10,475 10,480 9,995 10,125 914,600
2023/06/22 10,370 10,650 10,330 10,420 939,700
2023/06/21 9,999 10,230 9,959 10,130 508,200
2023/06/20 9,970 10,115 9,918 10,090 582,300
2023/06/19 10,050 10,090 9,973 10,075 810,700
2023/06/16 9,930 10,065 9,819 10,025 1,116,500
2023/06/15 9,788 9,946 9,734 9,837 896,500
2023/06/14 9,787 9,944 9,753 9,848 996,500
2023/06/13 9,452 9,724 9,377 9,618 1,018,400
2023/06/12 9,300 9,315 9,231 9,302 337,100
2023/06/09 9,147 9,311 9,112 9,277 576,000
2023/06/08 9,190 9,239 9,019 9,098 629,800
2023/06/07 9,530 9,578 9,172 9,185 1,057,700
2023/06/06 9,143 9,500 9,085 9,480 1,040,700
2023/06/05 9,050 9,168 9,049 9,156 762,300
2023/06/02 8,750 8,850 8,690 8,840 501,500
2023/06/01 8,620 8,770 8,590 8,750 715,200
2023/05/31 8,490 8,640 8,450 8,620 1,195,300
2023/05/30 8,450 8,600 8,430 8,600 426,000
2023/05/29 8,500 8,530 8,440 8,460 435,700
2023/05/26 8,390 8,420 8,310 8,310 371,500
2023/05/25 8,310 8,430 8,310 8,380 412,200
2023/05/24 8,380 8,400 8,330 8,370 435,500
2023/05/23 8,390 8,470 8,320 8,370 551,100
2023/05/22 8,200 8,320 8,190 8,310 420,700
2023/05/19 8,290 8,320 8,170 8,180 332,700
2023/05/18 8,220 8,230 8,140 8,220 328,200
2023/05/17 8,070 8,170 8,070 8,120 513,900
2023/05/16 8,050 8,050 7,970 8,050 326,000
2023/05/15 7,940 8,000 7,910 7,990 248,800
2023/05/12 8,000 8,070 7,940 7,980 322,900
2023/05/11 7,860 7,980 7,840 7,950 365,600
2023/05/10 7,990 8,000 7,880 7,960 341,200
2023/05/09 7,780 7,990 7,770 7,960 502,200
2023/05/08 8,010 8,010 7,750 7,810 551,300
2023/05/02 8,000 8,000 7,880 7,920 361,400
2023/05/01 7,850 7,980 7,840 7,960 398,300
2023/04/28 7,710 7,910 7,700 7,850 831,100
2023/04/27 7,650 7,870 7,570 7,710 1,129,700
2023/04/26 7,610 7,630 7,540 7,580 604,900
2023/04/25 7,640 7,690 7,610 7,630 583,600
2023/04/24 7,540 7,570 7,500 7,560 608,500
2023/04/21 7,460 7,610 7,440 7,560 642,100
2023/04/20 7,490 7,590 7,470 7,540 631,400
2023/04/19 7,420 7,460 7,400 7,460 630,800
2023/04/18 7,420 7,470 7,390 7,470 697,000
2023/04/17 7,330 7,370 7,290 7,360 347,600
2023/04/14 7,310 7,310 7,240 7,290 537,700
2023/04/13 7,250 7,300 7,210 7,250 779,700
2023/04/12 7,300 7,330 7,200 7,250 790,900
2023/04/11 7,080 7,170 7,040 7,130 591,800
2023/04/10 7,030 7,040 6,910 6,980 485,300
2023/04/07 6,980 7,030 6,910 6,950 580,400
2023/04/06 7,010 7,040 6,920 6,940 1,002,600
2023/04/05 7,190 7,250 7,080 7,120 942,000
2023/04/04 7,270 7,380 7,250 7,340 827,200
2023/04/03 7,360 7,460 7,310 7,400 1,227,300
2023/03/31 7,250 7,400 7,210 7,350 2,133,100
2023/03/30 6,970 7,060 6,920 7,040 1,219,100
2023/03/29 6,650 6,890 6,630 6,860 1,537,200
2023/03/28 6,660 6,660 6,540 6,610 1,543,500
2023/03/27 6,690 6,750 6,670 6,680 1,043,900
2023/03/24 6,840 6,850 6,750 6,760 1,047,800
2023/03/23 6,800 7,000 6,760 6,890 1,029,600
2023/03/22 7,040 7,160 6,990 7,090 1,171,800
2023/03/20 7,010 7,210 6,840 6,870 2,131,200
2023/03/17 7,860 7,910 7,730 7,750 624,400
2023/03/16 7,770 7,900 7,750 7,860 424,000
2023/03/15 8,130 8,130 7,990 8,070 433,600
2023/03/14 8,170 8,200 7,950 8,050 565,200
2023/03/13 8,510 8,520 8,210 8,360 583,400
2023/03/10 8,600 8,710 8,580 8,630 750,300
2023/03/09 8,540 8,670 8,540 8,650 406,500
2023/03/08 8,400 8,530 8,380 8,500 324,200
2023/03/07 8,390 8,440 8,330 8,420 355,500
2023/03/06 8,350 8,430 8,280 8,400 402,900
2023/03/03 8,230 8,330 8,220 8,300 860,500
2023/03/02 8,200 8,250 8,150 8,250 477,600
2023/03/01 7,970 8,170 7,960 8,170 429,500
2023/02/28 7,930 8,030 7,930 7,990 600,000
2023/02/27 7,840 7,910 7,810 7,890 238,000
2023/02/24 7,710 7,770 7,680 7,760 260,400
2023/02/22 7,720 7,750 7,650 7,720 239,800
2023/02/21 7,740 7,790 7,720 7,750 157,500
2023/02/20 7,790 7,790 7,710 7,730 169,900
2023/02/17 7,730 7,800 7,720 7,770 170,800
2023/02/16 7,820 7,840 7,740 7,800 352,000
2023/02/15 7,820 7,870 7,720 7,730 578,500
2023/02/14 7,790 7,790 7,640 7,720 315,400
2023/02/13 7,660 7,720 7,570 7,650 202,300
2023/02/10 7,710 7,750 7,630 7,690 320,700
2023/02/09 7,640 7,780 7,630 7,760 360,400
2023/02/08 7,650 7,740 7,600 7,650 420,200
2023/02/07 7,520 7,640 7,500 7,570 887,500
2023/02/06 7,450 7,620 7,360 7,380 1,403,100
2023/02/03 7,740 7,950 7,660 7,740 804,100
2023/02/02 7,860 7,880 7,790 7,850 321,600
2023/02/01 7,930 8,010 7,860 7,870 269,700
2023/01/31 7,930 7,970 7,860 7,870 344,200
2023/01/30 7,990 8,020 7,920 7,930 271,600
2023/01/27 7,980 8,000 7,920 7,970 344,700
2023/01/26 7,970 7,990 7,920 7,970 248,100
2023/01/25 7,900 7,950 7,830 7,930 337,200
2023/01/24 7,800 7,890 7,760 7,840 222,900
2023/01/23 7,720 7,750 7,650 7,710 209,500
2023/01/20 7,580 7,660 7,500 7,620 248,200
2023/01/19 7,660 7,690 7,620 7,640 329,500
2023/01/18 7,640 7,810 7,570 7,740 318,900
2023/01/17 7,470 7,650 7,460 7,640 472,200
2023/01/16 7,370 7,440 7,330 7,400 278,400
2023/01/13 7,460 7,520 7,410 7,430 290,400
2023/01/12 7,490 7,550 7,470 7,500 241,000
2023/01/11 7,390 7,460 7,370 7,450 354,900
2023/01/10 7,390 7,460 7,280 7,340 360,700
2023/01/06 7,170 7,420 7,130 7,390 421,700
2023/01/05 7,180 7,190 7,080 7,160 446,500
2023/01/04 7,160 7,200 7,050 7,150 331,900

このページの先頭へ