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

トーヨーカネツ(6369)の株価時系列情報

トーヨーカネツ(6369)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
2026/06/15 2,174 2,213 2,174 2,201 118,100
2026/06/12 2,144 2,148 2,110 2,141 113,700
2026/06/11 2,119 2,139 2,105 2,126 109,800
2026/06/10 2,140 2,162 2,114 2,142 148,200
2026/06/09 2,201 2,215 2,148 2,162 149,900
2026/06/08 2,191 2,191 2,150 2,185 146,300
2026/06/05 2,198 2,244 2,195 2,230 89,600
2026/06/04 2,215 2,215 2,184 2,201 132,400
2026/06/03 2,230 2,245 2,196 2,231 94,000
2026/06/02 2,238 2,240 2,191 2,208 134,300
2026/06/01 2,257 2,263 2,221 2,249 150,100
2026/05/29 2,273 2,282 2,250 2,261 91,600
2026/05/28 2,253 2,282 2,231 2,279 99,100
2026/05/27 2,266 2,274 2,241 2,262 100,200
2026/05/26 2,243 2,277 2,226 2,262 76,400
2026/05/25 2,290 2,292 2,240 2,267 121,300
2026/05/22 2,288 2,299 2,250 2,251 144,100
2026/05/21 2,293 2,317 2,264 2,287 145,600
2026/05/20 2,330 2,358 2,220 2,267 274,400
2026/05/19 2,311 2,342 2,295 2,342 203,400
2026/05/18 2,426 2,458 2,276 2,284 485,100
2026/05/15 2,720 2,755 2,660 2,695 109,600
2026/05/14 2,755 2,768 2,725 2,733 56,800
2026/05/13 2,783 2,804 2,733 2,742 76,700
2026/05/12 2,860 2,888 2,780 2,780 86,700
2026/05/11 2,818 2,869 2,818 2,838 85,900
2026/05/08 2,773 2,799 2,756 2,794 79,500
2026/05/07 2,794 2,817 2,753 2,801 79,200
2026/05/01 2,740 2,755 2,702 2,744 77,100
2026/04/30 2,740 2,742 2,705 2,734 76,100
2026/04/28 2,717 2,755 2,700 2,755 93,300
2026/04/27 2,709 2,727 2,668 2,717 100,200
2026/04/24 2,785 2,785 2,714 2,723 74,700
2026/04/23 2,730 2,779 2,701 2,735 77,300
2026/04/22 2,815 2,829 2,751 2,759 68,900
2026/04/21 2,813 2,847 2,799 2,802 105,900
2026/04/20 2,861 2,872 2,803 2,828 114,700
2026/04/17 2,910 2,921 2,876 2,876 96,300
2026/04/16 2,970 3,000 2,900 2,900 117,400
2026/04/15 2,970 3,040 2,902 2,927 125,100
2026/04/14 2,990 3,000 2,957 2,970 85,900
2026/04/13 3,025 3,060 2,962 2,988 81,700
2026/04/10 3,110 3,150 3,005 3,010 129,300
2026/04/09 3,060 3,095 3,015 3,070 112,200
2026/04/08 3,035 3,075 3,005 3,005 137,900
2026/04/07 3,095 3,115 2,973 2,983 164,100
2026/04/06 2,991 3,120 2,981 3,090 259,600
2026/04/03 2,885 2,941 2,851 2,941 138,600
2026/03/27 2,786 2,821 2,758 2,807 93,400
2026/03/26 2,835 2,847 2,756 2,790 71,300
2026/03/25 2,853 2,853 2,809 2,835 77,900
2026/03/24 2,796 2,806 2,748 2,779 69,900
2026/03/23 2,755 2,755 2,650 2,709 145,900
2026/03/19 2,877 2,877 2,773 2,776 114,400
2026/03/18 2,861 2,897 2,835 2,897 87,100
2026/03/17 2,797 2,815 2,754 2,774 57,100
2026/03/16 2,761 2,808 2,748 2,764 81,300
2026/03/13 2,701 2,781 2,701 2,758 74,900
2026/03/12 2,808 2,825 2,739 2,747 100,000
2026/03/11 2,857 2,874 2,810 2,810 75,800
2026/03/10 2,799 2,825 2,777 2,807 64,900
2026/03/09 2,685 2,747 2,646 2,724 134,400
2026/03/06 2,849 2,874 2,786 2,835 57,500
2026/03/05 2,875 2,908 2,820 2,864 72,700
2026/03/04 2,865 2,910 2,732 2,775 158,800
2026/03/03 3,070 3,080 2,949 2,959 105,000
2026/03/02 3,020 3,085 3,010 3,070 96,500
2026/02/27 3,050 3,095 3,010 3,085 131,400
2026/02/26 3,100 3,165 3,070 3,075 72,000
2026/02/25 3,145 3,145 3,060 3,090 93,900
2026/02/24 3,030 3,145 2,997 3,095 118,800
2026/02/20 2,998 3,115 2,991 3,090 95,400
2026/02/19 2,984 3,100 2,976 3,045 163,300
2026/02/18 2,846 3,000 2,846 2,970 159,200
2026/02/17 2,847 2,874 2,814 2,846 101,300
2026/02/16 2,810 2,885 2,790 2,865 101,700
2026/02/13 2,863 2,894 2,781 2,781 103,800
2026/02/12 2,838 2,926 2,829 2,906 121,100
2026/02/10 2,750 2,822 2,746 2,820 116,400
2026/02/09 2,763 2,770 2,710 2,738 108,000
2026/02/06 2,655 2,700 2,646 2,689 44,300
2026/02/05 2,715 2,715 2,662 2,673 55,200
2026/02/04 2,668 2,711 2,667 2,694 53,400
2026/02/03 2,652 2,681 2,624 2,670 65,900
2026/02/02 2,670 2,699 2,601 2,605 69,700
2026/01/30 2,625 2,674 2,602 2,661 60,400
2026/01/29 2,617 2,620 2,579 2,606 63,500
2026/01/28 2,631 2,631 2,583 2,600 57,100
2026/01/27 2,601 2,640 2,577 2,631 65,700
2026/01/26 2,642 2,642 2,573 2,611 86,300
2026/01/23 2,684 2,707 2,643 2,661 110,500
2026/01/22 2,669 2,689 2,643 2,671 94,900
2026/01/21 2,540 2,663 2,540 2,640 148,300
2026/01/20 2,591 2,602 2,555 2,587 56,500
2026/01/19 2,615 2,615 2,549 2,602 69,200
2026/01/16 2,618 2,630 2,574 2,626 79,900
2026/01/15 2,583 2,633 2,579 2,618 83,500
2026/01/14 2,551 2,598 2,544 2,597 73,900
2026/01/13 2,550 2,553 2,501 2,541 84,000
2026/01/09 2,524 2,549 2,495 2,529 55,800
2026/01/08 2,517 2,545 2,500 2,529 74,000
2026/01/07 2,515 2,536 2,495 2,523 74,600
2026/01/06 2,483 2,508 2,480 2,497 55,200
2026/01/05 2,499 2,504 2,467 2,481 69,500
2025/12/30 2,457 2,507 2,452 2,481 80,200
2025/12/29 2,458 2,555 2,401 2,555 75,900
2025/12/29 1 -> 2.00 分割
2025/12/26 4,810 4,865 4,780 4,815 40,100
2025/12/25 4,710 4,745 4,700 4,745 20,700
2025/12/24 4,750 4,770 4,655 4,680 42,200
2025/12/23 4,730 4,780 4,730 4,745 22,300
2025/12/22 4,745 4,750 4,705 4,725 20,800
2025/12/19 4,640 4,710 4,640 4,700 19,500
2025/12/18 4,640 4,675 4,630 4,660 14,300
2025/12/17 4,680 4,685 4,610 4,630 27,000
2025/12/16 4,845 4,850 4,675 4,680 52,000
2025/12/15 4,880 4,885 4,825 4,885 19,800
2025/12/12 4,835 4,855 4,800 4,835 25,300
2025/12/11 4,885 4,895 4,765 4,780 24,100
2025/12/10 4,805 4,890 4,795 4,885 42,900
2025/12/09 4,885 4,885 4,795 4,805 26,400
2025/12/08 4,820 4,895 4,800 4,895 45,400
2025/12/05 4,785 4,795 4,750 4,760 17,000
2025/12/04 4,720 4,790 4,715 4,780 23,400
2025/12/03 4,755 4,775 4,730 4,745 22,100
2025/12/02 4,800 4,810 4,715 4,755 32,300
2025/12/01 4,855 4,890 4,795 4,815 36,700
2025/11/28 4,710 4,825 4,710 4,790 41,000
2025/11/27 4,645 4,715 4,610 4,715 39,900
2025/11/26 4,500 4,635 4,500 4,630 48,500
2025/11/25 4,535 4,540 4,475 4,505 26,500
2025/11/21 4,360 4,480 4,360 4,475 35,800
2025/11/20 4,425 4,470 4,380 4,425 23,400
2025/11/19 4,370 4,405 4,325 4,370 29,900
2025/11/18 4,500 4,510 4,360 4,385 37,700
2025/11/17 4,510 4,520 4,465 4,500 23,900
2025/11/14 4,600 4,630 4,475 4,480 68,000
2025/11/13 4,585 4,610 4,550 4,575 33,400
2025/11/12 4,515 4,615 4,515 4,600 18,300
2025/11/11 4,610 4,635 4,515 4,540 25,400
2025/11/10 4,540 4,605 4,540 4,590 18,900
2025/11/07 4,585 4,590 4,520 4,535 17,600
2025/11/06 4,545 4,620 4,510 4,590 18,500
2025/11/05 4,575 4,575 4,420 4,535 38,300
2025/11/04 4,600 4,650 4,490 4,615 59,000
2025/10/31 4,505 4,530 4,450 4,515 28,800
2025/10/30 4,500 4,515 4,450 4,460 130,400
2025/10/29 4,615 4,625 4,460 4,460 45,700
2025/10/28 4,730 4,730 4,575 4,575 26,800
2025/10/27 4,685 4,730 4,680 4,730 24,600
2025/10/24 4,655 4,685 4,645 4,645 18,200
2025/10/23 4,605 4,700 4,605 4,655 29,400
2025/10/22 4,560 4,635 4,545 4,635 19,800
2025/10/21 4,600 4,615 4,560 4,560 16,500
2025/10/20 4,550 4,575 4,540 4,560 15,800
2025/10/17 4,540 4,540 4,475 4,485 15,500
2025/10/16 4,480 4,565 4,480 4,510 20,900
2025/10/15 4,420 4,500 4,400 4,480 16,700
2025/10/14 4,375 4,445 4,345 4,395 32,600
2025/10/10 4,490 4,550 4,445 4,445 25,100
2025/10/09 4,495 4,560 4,490 4,560 23,800
2025/10/08 4,520 4,550 4,505 4,505 24,600
2025/10/07 4,520 4,560 4,505 4,520 21,900
2025/10/06 4,565 4,565 4,465 4,520 25,800
2025/10/03 4,415 4,490 4,415 4,425 24,700
2025/10/02 4,465 4,485 4,405 4,445 27,600
2025/10/01 4,590 4,645 4,445 4,465 76,300
2025/09/30 4,710 4,745 4,650 4,660 26,400
2025/09/29 4,705 4,760 4,660 4,710 45,100
2025/09/26 4,750 4,825 4,715 4,805 66,400
2025/09/25 4,635 4,730 4,620 4,720 118,800
2025/09/24 4,530 4,530 4,495 4,520 22,900
2025/09/22 4,495 4,515 4,490 4,500 17,400
2025/09/19 4,515 4,530 4,465 4,515 59,600
2025/09/18 4,485 4,505 4,475 4,480 27,100
2025/09/17 4,480 4,510 4,470 4,490 25,500
2025/09/16 4,465 4,510 4,465 4,510 29,600
2025/09/12 4,525 4,525 4,455 4,465 35,400
2025/09/11 4,495 4,525 4,485 4,505 16,900
2025/09/10 4,465 4,515 4,465 4,510 25,400
2025/09/09 4,520 4,545 4,470 4,485 24,900
2025/09/08 4,515 4,520 4,475 4,500 33,100
2025/09/05 4,500 4,545 4,495 4,520 38,500
2025/09/04 4,365 4,500 4,365 4,490 64,200
2025/09/03 4,365 4,420 4,360 4,375 55,600
2025/09/02 4,375 4,390 4,355 4,365 36,600
2025/09/01 4,385 4,385 4,330 4,340 25,300
2025/08/29 4,340 4,410 4,340 4,385 27,500
2025/08/28 4,335 4,345 4,310 4,340 28,800
2025/08/27 4,325 4,335 4,300 4,320 19,600
2025/08/26 4,390 4,390 4,315 4,315 25,900
2025/08/25 4,420 4,460 4,375 4,390 55,900
2025/08/22 4,310 4,380 4,305 4,380 56,800
2025/08/21 4,290 4,330 4,270 4,310 18,300
2025/08/20 4,290 4,325 4,285 4,300 38,400
2025/08/19 4,325 4,325 4,300 4,305 25,100
2025/08/18 4,295 4,325 4,265 4,320 32,500
2025/08/15 4,220 4,305 4,220 4,305 38,500
2025/08/14 4,225 4,265 4,200 4,220 31,500
2025/08/13 4,260 4,300 4,215 4,225 54,900
2025/08/12 4,170 4,250 4,125 4,230 140,500

このページの先頭へ