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
2007/12/28 307 308 304 304 343,000
2007/12/27 314 316 312 312 433,000
2007/12/26 308 318 307 318 773,000
2007/12/25 310 312 305 309 581,000
2007/12/21 302 305 298 303 1,187,000
2007/12/20 307 309 295 300 1,135,000
2007/12/19 306 314 303 304 1,364,000
2007/12/18 298 311 297 305 1,319,000
2007/12/17 308 314 303 304 1,549,000
2007/12/14 322 328 316 317 1,689,000
2007/12/13 333 333 322 322 1,605,000
2007/12/12 323 333 323 331 1,216,000
2007/12/11 336 336 330 330 1,555,000
2007/12/10 325 335 321 333 3,950,000
2007/12/07 324 331 324 325 2,177,000
2007/12/06 320 326 319 324 2,088,000
2007/12/05 319 319 311 317 1,673,000
2007/12/04 322 324 318 318 1,684,000
2007/12/03 316 324 316 322 2,485,000
2007/11/30 311 320 310 316 2,288,000
2007/11/29 310 313 306 309 1,738,000
2007/11/28 303 309 301 302 2,005,000
2007/11/27 288 302 286 300 2,976,000
2007/11/26 282 296 282 291 2,532,000
2007/11/22 278 284 275 279 1,769,000
2007/11/21 287 290 282 283 1,357,000
2007/11/20 267 287 266 287 2,049,000
2007/11/19 286 293 275 277 2,490,000
2007/11/16 275 286 274 280 3,537,000
2007/11/15 272 285 272 279 2,257,000
2007/11/14 270 276 268 274 1,516,000
2007/11/13 254 267 246 267 2,770,000
2007/11/12 226 261 222 258 3,646,000
2007/11/09 246 247 238 238 618,000
2007/11/08 243 248 240 243 944,000
2007/11/07 264 264 255 256 394,000
2007/11/06 261 265 259 261 388,000
2007/11/05 268 268 261 261 445,000
2007/11/02 270 270 265 268 538,000
2007/11/01 278 280 274 276 590,000
2007/10/31 269 276 267 276 556,000
2007/10/30 269 270 266 267 531,000
2007/10/29 266 271 265 268 589,000
2007/10/26 258 263 258 263 237,000
2007/10/25 263 265 258 258 460,000
2007/10/24 267 269 262 263 385,000
2007/10/23 265 267 262 264 378,000
2007/10/22 254 264 254 263 816,000
2007/10/19 275 275 269 274 650,000
2007/10/18 270 277 270 276 364,000
2007/10/17 271 274 266 269 871,000
2007/10/16 273 278 273 273 582,000
2007/10/15 278 281 275 278 591,000
2007/10/12 278 280 274 276 582,000
2007/10/11 275 280 271 279 970,000
2007/10/10 270 282 269 279 2,635,000
2007/10/09 268 270 263 265 653,000
2007/10/05 264 266 264 265 370,000
2007/10/04 267 269 262 264 606,000
2007/10/03 264 268 263 267 615,000
2007/10/02 268 269 263 264 386,000
2007/10/01 263 264 259 261 503,000
2007/09/28 270 271 260 260 781,000
2007/09/27 264 269 263 267 1,091,000
2007/09/26 248 257 247 256 1,123,000
2007/09/25 246 248 242 247 364,000
2007/09/21 246 248 245 246 584,000
2007/09/20 247 249 243 249 828,000
2007/09/19 244 246 243 246 618,000
2007/09/18 244 244 237 237 442,000
2007/09/14 242 247 242 245 725,000
2007/09/13 238 243 237 239 559,000
2007/09/12 248 249 238 239 1,334,000
2007/09/11 250 250 241 246 1,429,000
2007/09/10 250 253 247 249 714,000
2007/09/07 264 267 259 260 789,000
2007/09/06 261 264 256 264 736,000
2007/09/05 273 278 264 266 1,067,000
2007/09/04 273 275 271 272 490,000
2007/09/03 276 279 272 275 601,000
2007/08/31 271 277 269 277 874,000
2007/08/30 276 278 271 272 586,000
2007/08/29 270 273 268 272 1,020,000
2007/08/28 274 281 273 280 640,000
2007/08/27 278 284 277 278 877,000
2007/08/24 273 276 270 273 978,000
2007/08/23 270 275 268 274 753,000
2007/08/22 266 267 262 264 1,055,000
2007/08/21 267 273 261 270 1,527,000
2007/08/20 265 272 261 267 1,828,000
2007/08/17 285 285 248 250 2,263,000
2007/08/16 292 292 275 287 1,805,000
2007/08/15 300 301 295 296 987,000
2007/08/14 302 306 300 304 1,018,000
2007/08/13 299 304 297 301 1,346,000
2007/08/10 304 307 291 294 2,513,000
2007/08/09 315 319 311 314 2,268,000
2007/08/08 315 320 308 310 1,152,000
2007/08/07 328 328 316 318 1,169,000
2007/08/06 318 328 318 324 1,210,000
2007/08/03 332 337 323 326 3,306,000
2007/08/02 318 325 308 324 3,354,000
2007/08/01 319 321 309 311 1,319,000
2007/07/31 320 322 316 318 990,000
2007/07/30 307 319 307 319 1,218,000
2007/07/27 302 312 302 312 2,045,000
2007/07/26 321 322 312 312 980,000
2007/07/25 312 323 311 321 1,320,000
2007/07/24 331 332 321 322 1,676,000
2007/07/23 328 333 327 331 1,116,000
2007/07/20 335 339 332 334 1,349,000
2007/07/19 333 339 328 339 1,909,000
2007/07/18 337 342 331 332 1,807,000
2007/07/17 337 341 334 340 1,961,000
2007/07/13 343 343 328 332 2,514,000
2007/07/12 357 364 327 334 12,259,000
2007/07/11 323 348 322 344 9,773,000
2007/07/10 327 327 323 324 931,000
2007/07/09 327 330 324 327 1,192,000
2007/07/06 333 333 326 328 2,292,000
2007/07/05 322 336 319 336 5,689,000
2007/07/04 311 328 309 325 4,700,000
2007/07/03 316 316 308 309 997,000
2007/07/02 310 316 307 315 1,089,000
2007/06/29 305 308 305 307 637,000
2007/06/28 307 308 303 304 783,000
2007/06/27 307 311 304 307 738,000
2007/06/26 305 308 304 305 506,000
2007/06/25 312 315 307 307 679,000
2007/06/22 315 316 311 313 392,000
2007/06/21 311 315 310 315 538,000
2007/06/20 313 317 313 315 507,000
2007/06/19 319 319 312 313 638,000
2007/06/18 320 320 315 318 436,000
2007/06/15 314 318 311 317 783,000
2007/06/14 313 315 310 311 620,000
2007/06/13 307 311 306 310 452,000
2007/06/12 315 317 309 312 990,000
2007/06/11 325 326 316 317 648,000
2007/06/08 324 324 319 321 1,411,000
2007/06/07 315 329 315 328 2,272,000
2007/06/06 315 322 314 318 1,514,000
2007/06/05 310 318 309 317 1,386,000
2007/06/04 310 312 308 308 635,000
2007/06/01 306 310 305 308 723,000
2007/05/31 308 308 305 307 436,000
2007/05/30 307 308 301 306 2,169,000
2007/05/29 299 306 296 306 1,661,000
2007/05/28 298 300 295 297 733,000
2007/05/25 296 296 292 294 763,000
2007/05/24 299 301 296 296 942,000
2007/05/23 299 300 297 297 953,000
2007/05/22 296 301 295 298 1,610,000
2007/05/21 294 302 292 294 1,594,000
2007/05/18 311 311 290 292 2,226,000
2007/05/17 310 316 302 311 1,944,000
2007/05/16 306 310 304 308 1,118,000
2007/05/15 309 313 303 303 1,866,000
2007/05/14 328 329 313 314 2,047,000
2007/05/11 335 342 332 333 2,281,000
2007/05/10 345 345 338 338 1,573,000
2007/05/09 338 345 336 344 3,572,000
2007/05/08 332 343 332 338 4,245,000
2007/05/07 330 334 330 332 2,124,000
2007/05/02 324 326 321 325 832,000
2007/05/01 319 325 319 324 866,000
2007/04/27 316 321 316 321 648,000
2007/04/26 317 319 315 318 621,000
2007/04/25 315 319 314 316 775,000
2007/04/24 320 320 315 318 421,000
2007/04/23 320 324 316 319 882,000
2007/04/20 319 323 318 320 618,000
2007/04/19 323 325 316 320 747,000
2007/04/18 323 329 321 323 820,000
2007/04/17 328 333 320 322 1,532,000
2007/04/16 327 329 325 327 904,000
2007/04/13 336 337 323 323 1,878,000
2007/04/12 326 337 325 334 2,236,000
2007/04/11 326 330 323 329 1,783,000
2007/04/10 331 333 322 325 2,928,000
2007/04/09 309 329 309 328 3,271,000
2007/04/06 311 313 308 309 385,000
2007/04/05 312 312 307 311 777,000
2007/04/04 306 311 306 311 808,000
2007/04/03 306 307 301 305 1,366,000
2007/04/02 311 312 304 306 1,388,000
2007/03/30 312 313 309 311 676,000
2007/03/29 307 310 305 308 696,000
2007/03/28 312 316 308 311 1,029,000
2007/03/27 310 316 310 312 1,104,000
2007/03/26 313 315 311 313 620,000
2007/03/23 318 318 312 313 484,000
2007/03/22 316 318 315 316 570,000
2007/03/20 311 313 310 311 636,000
2007/03/19 307 310 304 308 1,087,000
2007/03/16 316 317 306 307 1,294,000
2007/03/15 312 317 311 316 835,000
2007/03/14 310 314 307 307 1,096,000
2007/03/13 323 327 320 320 1,534,000
2007/03/12 319 321 317 319 599,000
2007/03/09 317 319 314 315 998,000
2007/03/08 305 315 303 313 1,095,000
2007/03/07 315 315 306 306 1,388,000
2007/03/06 294 308 294 307 1,511,000
2007/03/05 308 310 292 294 1,998,000
2007/03/02 314 317 310 314 1,080,000
2007/03/01 325 328 312 318 1,863,000
2007/02/28 306 323 305 322 2,569,000
2007/02/27 343 343 334 341 1,803,000
2007/02/26 346 347 342 345 1,885,000
2007/02/23 345 345 339 345 1,612,000
2007/02/22 345 348 341 345 3,157,000
2007/02/21 333 343 332 342 3,927,000
2007/02/20 332 334 326 332 2,543,000
2007/02/19 318 328 318 327 1,737,000
2007/02/16 320 320 316 319 1,051,000
2007/02/15 325 326 320 321 1,251,000
2007/02/14 323 327 322 324 1,484,000
2007/02/13 317 321 315 320 2,033,000
2007/02/09 315 318 311 313 3,551,000
2007/02/08 332 338 306 309 10,956,000
2007/02/07 323 332 322 328 2,165,000
2007/02/06 321 324 317 323 772,000
2007/02/05 325 326 320 321 989,000
2007/02/02 324 331 321 325 3,401,000
2007/02/01 318 325 313 325 2,322,000
2007/01/31 320 320 313 317 1,031,000
2007/01/30 321 326 316 318 1,791,000
2007/01/29 318 323 315 321 1,272,000
2007/01/26 311 320 310 319 1,391,000
2007/01/25 324 325 315 316 1,875,000
2007/01/24 328 328 323 324 1,557,000
2007/01/23 320 328 319 327 3,892,000
2007/01/22 314 322 313 320 3,031,000
2007/01/19 312 315 311 313 1,593,000
2007/01/18 308 315 306 313 2,876,000
2007/01/17 308 310 303 307 2,245,000
2007/01/16 312 313 305 310 2,748,000
2007/01/15 305 311 305 311 3,507,000
2007/01/12 304 306 301 303 3,266,000
2007/01/11 298 305 294 305 5,178,000
2007/01/10 293 298 291 298 4,749,000
2007/01/09 288 292 286 291 799,000
2007/01/05 296 298 286 286 1,729,000
2007/01/04 289 293 287 293 877,000

このページの先頭へ