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
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
2025/06/02 18,100 18,260 18,075 18,260 619,100
2025/05/30 17,880 18,180 17,850 18,115 1,286,700
2025/05/29 17,950 18,115 17,910 18,080 1,071,400
2025/05/28 17,765 17,905 17,760 17,860 1,436,400
2025/05/27 18,085 18,185 17,840 17,940 1,347,700
2025/05/26 18,300 18,365 18,115 18,115 947,100
2025/05/23 17,810 18,400 17,690 18,145 2,535,000
2025/05/22 17,915 17,970 17,800 17,810 1,170,300
2025/05/21 17,750 18,050 17,625 17,915 2,060,100
2025/05/20 17,720 18,000 17,540 17,940 2,465,100
2025/05/19 16,500 16,785 16,430 16,520 525,000
2025/05/16 16,525 16,555 16,295 16,340 775,200
2025/05/15 16,625 16,675 16,305 16,525 790,600
2025/05/14 16,940 17,000 16,615 16,640 898,700
2025/05/13 17,375 17,410 16,830 16,940 1,145,100
2025/05/12 17,300 17,345 17,215 17,285 1,501,600
2025/05/09 17,450 17,500 17,205 17,350 1,048,500
2025/05/08 17,080 17,600 17,040 17,340 1,420,500
2025/05/07 16,635 16,980 16,560 16,830 1,418,400
2025/05/02 16,770 16,950 16,635 16,635 1,243,400
2025/05/01 16,600 16,835 16,450 16,755 1,845,100
2025/04/30 16,800 17,050 16,750 16,760 4,861,000
2025/04/28 16,225 16,225 16,225 16,225 178,300
2025/04/25 13,055 13,385 12,520 13,225 1,578,800
2025/04/24 13,000 13,190 12,900 12,925 686,600
2025/04/23 13,220 13,230 12,850 13,000 1,048,600
2025/04/22 12,785 12,895 12,735 12,750 596,100
2025/04/21 12,800 12,930 12,750 12,785 723,000
2025/04/18 12,650 12,855 12,610 12,800 546,200
2025/04/17 12,530 12,725 12,490 12,585 611,300
2025/04/16 12,685 12,715 12,435 12,495 658,600
2025/04/15 12,480 12,670 12,360 12,605 1,079,900
2025/04/14 12,115 12,310 11,995 12,060 542,300
2025/04/11 11,415 12,070 11,370 11,985 921,200
2025/04/10 12,300 12,345 11,890 12,190 956,400
2025/04/09 11,040 11,310 10,880 11,100 1,036,800
2025/04/08 11,105 11,675 11,105 11,410 874,900
2025/04/07 10,375 10,885 10,250 10,765 1,320,600
2025/04/04 11,900 11,960 11,290 11,525 869,700
2025/04/03 12,020 12,250 12,015 12,165 848,000
2025/04/02 12,835 12,885 12,580 12,800 558,800
2025/04/01 13,000 13,055 12,765 12,765 629,800
2025/03/31 12,825 12,905 12,545 12,705 768,000
2025/03/28 13,230 13,330 12,880 13,005 837,000
2025/03/27 13,340 13,535 13,195 13,535 770,900
2025/03/26 13,640 13,650 13,445 13,630 756,000
2025/03/25 13,725 13,885 13,520 13,585 673,900
2025/03/24 13,860 13,945 13,650 13,720 655,600
2025/03/21 13,920 14,155 13,800 13,830 1,008,100
2025/03/19 13,755 14,190 13,755 14,085 1,141,600
2025/03/18 13,125 13,675 13,085 13,550 927,600
2025/03/17 12,740 13,020 12,730 12,940 494,200
2025/03/14 12,420 12,725 12,420 12,650 624,500
2025/03/13 12,760 12,855 12,575 12,585 637,200
2025/03/12 12,450 12,860 12,435 12,760 544,600
2025/03/11 12,825 12,900 12,365 12,465 945,400
2025/03/10 13,155 13,210 13,055 13,065 473,300
2025/03/07 12,805 13,180 12,785 13,100 864,100
2025/03/06 13,040 13,205 12,980 13,055 790,800
2025/03/05 12,830 13,070 12,780 12,870 674,000
2025/03/04 12,980 13,035 12,790 12,830 769,500
2025/03/03 13,130 13,290 13,030 13,180 654,800
2025/02/28 13,040 13,130 12,825 12,935 1,115,200
2025/02/27 13,115 13,330 13,090 13,120 699,400
2025/02/26 12,700 13,130 12,700 13,065 832,900
2025/02/25 12,550 12,905 12,520 12,785 954,500
2025/02/21 12,630 12,890 12,600 12,810 643,700
2025/02/20 12,715 12,770 12,555 12,660 609,900
2025/02/19 12,740 12,945 12,715 12,805 568,800
2025/02/18 12,540 12,760 12,540 12,670 437,900
2025/02/17 12,465 12,545 12,370 12,525 371,100
2025/02/14 12,815 12,815 12,610 12,610 445,900
2025/02/13 12,755 12,880 12,665 12,665 483,900
2025/02/12 12,615 12,645 12,385 12,575 544,300
2025/02/10 12,710 12,720 12,495 12,570 459,300
2025/02/07 12,650 12,750 12,550 12,670 476,900
2025/02/06 13,035 13,300 12,680 12,745 1,117,300
2025/02/05 12,790 13,085 12,695 12,935 1,104,900
2025/02/04 12,600 12,930 12,570 12,700 814,500
2025/02/03 12,970 13,140 12,260 12,350 1,086,900
2025/01/31 13,020 13,150 12,815 13,025 966,200
2025/01/30 13,115 13,265 13,100 13,160 616,900
2025/01/29 13,110 13,195 13,045 13,120 489,300
2025/01/28 13,125 13,245 13,060 13,110 439,600
2025/01/27 13,160 13,345 13,100 13,265 606,900
2025/01/24 13,275 13,310 13,005 13,050 762,000
2025/01/23 13,070 13,255 12,965 13,195 972,600
2025/01/22 12,730 13,055 12,720 12,925 1,015,700
2025/01/21 12,635 12,850 12,540 12,605 818,200
2025/01/20 12,070 12,525 12,040 12,475 828,400
2025/01/17 12,005 12,055 11,860 11,935 608,000
2025/01/16 12,250 12,280 12,030 12,100 419,300
2025/01/15 12,375 12,415 12,265 12,340 394,100
2025/01/14 12,405 12,460 12,255 12,255 738,200
2025/01/10 12,565 12,710 12,400 12,410 559,000
2025/01/09 12,860 12,940 12,615 12,645 493,300
2025/01/08 12,850 12,980 12,785 12,935 700,300
2025/01/07 12,670 12,870 12,580 12,760 692,100
2025/01/06 13,000 13,020 12,570 12,695 897,900

このページの先頭へ