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

ＴＯＹＯイノベックス(6210)の株価時系列情報

ＴＯＹＯイノベックス(6210)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
2022/12/30 549 551 548 549 34,800
2022/12/29 543 547 542 547 32,600
2022/12/28 543 546 542 545 48,300
2022/12/27 548 548 543 544 37,000
2022/12/26 542 546 542 544 50,100
2022/12/23 540 544 540 541 23,800
2022/12/22 542 547 540 544 56,900
2022/12/21 543 545 538 539 107,800
2022/12/20 548 549 536 543 123,500
2022/12/19 547 549 546 548 64,700
2022/12/16 550 551 548 548 37,000
2022/12/15 550 553 549 551 26,300
2022/12/14 548 552 548 550 19,100
2022/12/13 553 555 549 550 34,300
2022/12/12 550 552 549 550 44,300
2022/12/09 548 551 547 550 24,600
2022/12/08 552 552 542 542 42,700
2022/12/07 549 552 548 551 42,100
2022/12/06 550 550 546 547 28,200
2022/12/05 546 551 543 550 42,400
2022/12/02 548 548 542 542 41,900
2022/12/01 544 548 543 548 34,300
2022/11/30 547 548 542 543 54,200
2022/11/29 547 551 545 546 46,200
2022/11/28 556 556 548 548 67,000
2022/11/25 555 556 553 555 37,300
2022/11/24 552 555 551 555 48,200
2022/11/22 549 551 548 550 36,600
2022/11/21 544 547 541 546 39,800
2022/11/18 538 542 537 541 36,900
2022/11/17 528 535 528 535 18,100
2022/11/16 531 533 530 530 25,900
2022/11/15 532 540 531 531 60,000
2022/11/14 529 534 529 533 44,600
2022/11/11 539 540 526 526 53,000
2022/11/10 529 533 528 532 39,800
2022/11/09 528 531 525 531 43,600
2022/11/08 524 527 522 526 50,100
2022/11/07 518 522 517 521 70,000
2022/11/04 519 520 514 516 70,300
2022/11/02 522 526 519 520 74,000
2022/11/01 522 523 519 522 56,500
2022/10/31 524 525 518 519 74,100
2022/10/28 526 527 514 514 222,800
2022/10/27 537 537 526 526 301,200
2022/10/26 561 562 557 557 45,400
2022/10/25 558 564 554 559 54,000
2022/10/24 564 564 556 558 44,000
2022/10/21 560 565 557 558 36,300
2022/10/20 563 567 560 566 39,900
2022/10/19 565 566 560 564 35,700
2022/10/18 557 568 555 565 119,500
2022/10/17 541 554 541 554 63,700
2022/10/14 548 550 544 544 90,000
2022/10/13 547 547 541 543 67,600
2022/10/12 550 551 546 548 62,900
2022/10/11 557 559 548 548 89,000
2022/10/07 555 565 555 563 46,700
2022/10/06 561 564 559 561 66,300
2022/10/05 566 566 561 561 34,700
2022/10/04 560 563 556 561 86,300
2022/10/03 554 558 549 553 67,400
2022/09/30 561 563 557 561 43,900
2022/09/29 564 565 559 564 56,500
2022/09/28 566 574 563 574 121,100
2022/09/27 570 572 562 565 127,500
2022/09/26 585 585 570 571 164,900
2022/09/22 578 586 577 586 45,700
2022/09/21 580 584 578 582 47,600
2022/09/20 581 583 579 583 64,000
2022/09/16 574 577 572 573 44,800
2022/09/15 578 580 573 573 56,400
2022/09/14 575 580 571 574 98,100
2022/09/13 581 581 578 579 27,100
2022/09/12 580 581 576 578 53,700
2022/09/09 574 579 574 579 50,500
2022/09/08 576 577 574 576 26,300
2022/09/07 574 575 571 572 25,500
2022/09/06 576 577 572 577 27,900
2022/09/05 570 576 569 575 30,700
2022/09/02 570 571 566 571 47,300
2022/09/01 573 580 569 569 75,000
2022/08/31 577 581 576 578 29,900
2022/08/30 576 580 576 580 21,400
2022/08/29 572 576 569 574 48,300
2022/08/26 574 580 574 579 58,000
2022/08/25 571 575 566 572 69,300
2022/08/24 576 577 558 571 149,800
2022/08/23 575 576 571 574 41,800
2022/08/22 571 577 568 575 54,300
2022/08/19 570 574 570 573 45,100
2022/08/18 562 569 562 569 37,500
2022/08/17 563 567 562 565 57,200
2022/08/16 558 562 556 562 66,000
2022/08/15 561 563 556 559 57,800
2022/08/12 559 563 557 561 51,200
2022/08/10 555 559 553 556 47,400
2022/08/09 558 561 556 557 51,100
2022/08/08 560 561 554 559 51,000
2022/08/05 554 558 553 557 40,000
2022/08/04 556 556 552 553 44,000
2022/08/03 559 560 552 553 125,600
2022/08/02 565 565 557 558 91,700
2022/08/01 563 565 561 565 78,200
2022/07/29 568 568 562 562 75,400
2022/07/28 564 571 563 571 119,300
2022/07/27 571 573 562 564 202,000
2022/07/26 577 579 575 579 64,400
2022/07/25 580 580 571 576 52,200
2022/07/22 572 579 571 578 50,400
2022/07/21 567 575 565 572 39,600
2022/07/20 561 573 561 570 94,000
2022/07/19 558 560 553 557 72,200
2022/07/15 557 558 551 555 33,900
2022/07/14 551 558 548 556 53,700
2022/07/13 556 556 551 552 105,600
2022/07/12 570 570 560 560 31,100
2022/07/11 561 569 561 569 30,300
2022/07/08 559 567 558 558 42,600
2022/07/07 562 563 555 558 29,200
2022/07/06 560 562 552 562 51,700
2022/07/05 564 568 562 562 31,300
2022/07/04 568 568 561 567 28,200
2022/07/01 561 567 558 564 49,300
2022/06/30 577 582 560 561 88,500
2022/06/29 580 580 572 579 84,800
2022/06/28 573 595 571 585 132,400
2022/06/27 561 567 557 567 33,600
2022/06/24 552 555 549 551 27,800
2022/06/23 555 560 544 546 72,900
2022/06/22 569 569 555 558 66,100
2022/06/21 569 571 558 563 39,000
2022/06/20 570 571 552 556 54,400
2022/06/17 569 574 562 569 48,000
2022/06/16 586 586 575 575 30,000
2022/06/15 584 589 576 576 45,700
2022/06/14 591 591 585 585 31,600
2022/06/13 600 600 592 593 31,700
2022/06/10 609 614 602 606 36,700
2022/06/09 599 607 599 606 33,500
2022/06/08 614 614 600 600 48,500
2022/06/07 614 617 610 610 24,700
2022/06/06 609 618 608 611 19,400
2022/06/03 622 622 610 613 17,400
2022/06/02 619 619 611 616 18,600
2022/06/01 608 622 605 617 46,500
2022/05/31 607 607 599 605 39,500
2022/05/30 593 610 590 610 80,500
2022/05/27 582 588 582 588 13,500
2022/05/26 576 580 576 578 10,100
2022/05/25 578 579 573 576 21,800
2022/05/24 589 590 577 577 17,400
2022/05/23 579 588 579 588 19,800
2022/05/20 574 576 571 576 25,300
2022/05/19 569 574 566 574 21,600
2022/05/18 574 577 571 577 20,900
2022/05/17 578 578 572 574 17,300
2022/05/16 593 596 572 575 38,000
2022/05/13 573 589 573 589 41,100
2022/05/12 578 579 571 571 30,600
2022/05/11 571 579 568 579 29,600
2022/05/10 582 582 575 575 40,500
2022/05/09 591 593 583 586 31,900
2022/05/06 591 597 589 593 41,400
2022/05/02 603 603 586 591 42,800
2022/04/28 583 603 575 603 95,100
2022/04/27 561 582 551 579 196,100
2022/04/26 583 596 579 581 119,600
2022/04/25 570 583 570 573 53,000
2022/04/22 575 583 571 583 26,500
2022/04/21 583 583 576 583 38,000
2022/04/20 587 587 577 577 31,900
2022/04/19 580 583 573 580 39,600
2022/04/18 584 587 575 580 25,500
2022/04/15 584 588 576 584 24,900
2022/04/14 582 586 579 584 20,400
2022/04/13 575 583 569 582 55,300
2022/04/12 589 591 575 577 56,500
2022/04/11 613 616 591 594 45,800
2022/04/08 612 617 606 615 38,000
2022/04/07 615 615 597 606 49,800
2022/04/06 630 635 619 622 22,400
2022/04/05 633 641 632 639 30,200
2022/04/04 630 630 619 624 14,700
2022/04/01 628 631 620 629 44,500
2022/03/31 641 646 625 632 44,700
2022/03/30 648 654 637 648 62,600
2022/03/29 657 664 646 661 109,900
2022/03/28 685 685 652 657 112,200
2022/03/25 666 689 666 688 204,900
2022/03/24 612 658 609 658 160,800
2022/03/23 614 619 607 615 61,700
2022/03/22 614 614 600 605 47,900
2022/03/18 613 613 600 609 50,000
2022/03/17 616 616 607 613 39,700
2022/03/16 600 606 599 600 26,700
2022/03/15 610 610 593 600 64,600
2022/03/14 588 618 585 610 162,800
2022/03/11 584 589 580 586 48,200
2022/03/10 570 592 570 587 49,700
2022/03/09 561 575 558 559 50,500
2022/03/08 580 584 559 565 42,100
2022/03/07 562 587 560 583 65,700
2022/03/04 580 588 570 570 57,500
2022/03/03 572 579 569 576 28,000
2022/03/02 585 585 563 563 71,500
2022/03/01 603 608 590 591 117,600
2022/02/28 574 599 574 599 95,300
2022/02/25 571 574 562 568 50,300
2022/02/24 568 569 560 567 52,200
2022/02/22 563 569 557 568 35,300
2022/02/21 560 571 560 564 28,200
2022/02/18 562 573 559 570 33,600
2022/02/17 569 571 555 566 39,400
2022/02/16 573 574 564 571 61,300
2022/02/15 571 573 556 563 40,100
2022/02/14 560 574 553 570 66,700
2022/02/10 575 591 562 574 66,100
2022/02/09 565 572 559 571 51,100
2022/02/08 568 575 559 565 58,900
2022/02/07 576 579 566 567 70,900
2022/02/04 568 578 565 576 77,800
2022/02/03 567 578 564 568 69,600
2022/02/02 555 579 555 572 87,300
2022/02/01 570 577 551 553 170,800
2022/01/31 566 582 555 580 183,100
2022/01/28 540 576 535 565 404,600
2022/01/27 526 549 521 535 610,000
2022/01/26 507 507 496 498 58,600
2022/01/25 502 506 497 503 39,300
2022/01/24 504 507 499 505 23,400
2022/01/21 495 505 493 502 40,700
2022/01/20 496 507 495 497 23,400
2022/01/19 502 506 495 495 51,400
2022/01/18 518 518 507 507 14,400
2022/01/17 518 520 513 517 23,100
2022/01/14 512 521 507 515 44,300
2022/01/13 525 525 513 513 17,300
2022/01/12 523 528 520 524 17,300
2022/01/11 527 527 513 516 15,900
2022/01/07 525 532 515 527 23,000
2022/01/06 545 545 525 525 15,100
2022/01/05 547 548 542 546 12,600
2022/01/04 538 546 535 546 19,400

このページの先頭へ