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
2019/12/30 2,420 2,425 2,389 2,403 23,400
2019/12/27 2,410 2,430 2,399 2,420 15,100
2019/12/26 2,379 2,405 2,371 2,405 27,100
2019/12/25 2,430 2,430 2,360 2,369 30,800
2019/12/24 2,415 2,432 2,401 2,417 32,100
2019/12/23 2,429 2,429 2,392 2,415 29,800
2019/12/20 2,385 2,428 2,365 2,422 79,300
2019/12/19 2,389 2,412 2,360 2,368 53,200
2019/12/18 2,388 2,393 2,351 2,389 45,100
2019/12/17 2,380 2,394 2,364 2,388 41,200
2019/12/16 2,350 2,391 2,327 2,379 64,200
2019/12/13 2,363 2,386 2,344 2,348 61,800
2019/12/12 2,330 2,346 2,310 2,320 40,200
2019/12/11 2,336 2,336 2,307 2,325 26,900
2019/12/10 2,314 2,337 2,309 2,326 29,400
2019/12/09 2,310 2,332 2,289 2,314 62,100
2019/12/06 2,263 2,298 2,263 2,283 25,200
2019/12/05 2,279 2,280 2,243 2,263 51,500
2019/12/04 2,210 2,251 2,210 2,247 46,000
2019/12/03 2,258 2,259 2,231 2,257 35,200
2019/12/02 2,258 2,284 2,243 2,284 49,500
2019/11/29 2,258 2,304 2,256 2,277 50,500
2019/11/28 2,278 2,278 2,250 2,258 46,600
2019/11/27 2,307 2,308 2,264 2,293 51,300
2019/11/26 2,339 2,339 2,282 2,295 63,400
2019/11/25 2,330 2,344 2,300 2,321 43,100
2019/11/22 2,310 2,328 2,298 2,311 48,100
2019/11/21 2,298 2,301 2,252 2,301 76,200
2019/11/20 2,285 2,321 2,277 2,310 80,800
2019/11/19 2,326 2,332 2,272 2,320 81,300
2019/11/18 2,309 2,344 2,287 2,326 74,200
2019/11/15 2,258 2,292 2,230 2,292 86,300
2019/11/14 2,350 2,353 2,182 2,279 439,100
2019/11/13 2,338 2,429 2,333 2,428 597,100
2019/11/12 2,074 2,094 2,057 2,088 42,100
2019/11/11 2,059 2,077 2,048 2,063 40,400
2019/11/08 2,023 2,077 2,018 2,050 87,300
2019/11/07 2,022 2,022 1,986 1,996 86,200
2019/11/06 2,000 2,044 1,999 2,039 79,200
2019/11/05 2,018 2,049 1,990 2,002 110,600
2019/11/01 2,013 2,013 1,987 1,998 51,600
2019/10/31 2,049 2,060 2,020 2,039 47,300
2019/10/30 2,051 2,053 2,014 2,015 110,300
2019/10/29 2,045 2,071 2,045 2,070 45,500
2019/10/28 2,038 2,048 2,018 2,038 40,100
2019/10/25 2,028 2,033 2,008 2,022 35,500
2019/10/24 1,991 2,029 1,981 2,014 60,500
2019/10/23 1,978 1,988 1,955 1,982 24,600
2019/10/21 1,947 1,980 1,946 1,974 26,600
2019/10/18 1,957 1,974 1,942 1,946 32,000
2019/10/17 1,966 1,968 1,938 1,953 35,500
2019/10/16 1,966 1,992 1,966 1,982 54,400
2019/10/15 1,960 1,992 1,959 1,966 65,500
2019/10/11 1,929 1,946 1,913 1,935 36,800
2019/10/10 1,915 1,921 1,890 1,915 22,300
2019/10/09 1,910 1,928 1,902 1,922 23,700
2019/10/08 1,889 1,939 1,888 1,932 46,100
2019/10/07 1,890 1,894 1,872 1,889 17,900
2019/10/04 1,883 1,891 1,872 1,881 18,900
2019/10/03 1,906 1,917 1,854 1,873 61,400
2019/10/02 1,930 1,958 1,912 1,939 64,100
2019/10/01 1,926 1,956 1,926 1,942 43,800
2019/09/30 1,919 1,936 1,914 1,927 19,700
2019/09/27 1,930 1,945 1,902 1,930 57,600
2019/09/26 1,942 1,963 1,924 1,932 85,100
2019/09/25 1,941 1,946 1,925 1,932 29,900
2019/09/24 1,943 1,961 1,929 1,949 40,900
2019/09/20 1,939 1,950 1,918 1,932 55,400
2019/09/19 1,929 1,959 1,929 1,936 32,100
2019/09/18 1,932 1,943 1,897 1,929 56,900
2019/09/17 1,934 1,962 1,904 1,932 60,800
2019/09/13 1,910 1,942 1,879 1,935 76,000
2019/09/12 1,876 1,918 1,853 1,901 87,500
2019/09/11 1,841 1,866 1,818 1,849 86,100
2019/09/10 1,796 1,834 1,796 1,828 37,600
2019/09/09 1,776 1,796 1,764 1,796 31,300
2019/09/06 1,770 1,798 1,764 1,774 36,300
2019/09/05 1,692 1,760 1,692 1,755 57,600
2019/09/04 1,707 1,708 1,675 1,686 51,200
2019/09/03 1,700 1,753 1,693 1,724 59,800
2019/09/02 1,687 1,704 1,670 1,695 66,000
2019/08/30 1,680 1,695 1,668 1,679 90,200
2019/08/29 1,684 1,684 1,652 1,670 49,500
2019/08/28 1,674 1,684 1,658 1,676 72,200
2019/08/27 1,703 1,730 1,682 1,689 52,500
2019/08/26 1,700 1,700 1,674 1,691 77,800
2019/08/23 1,744 1,747 1,718 1,726 46,500
2019/08/22 1,780 1,780 1,742 1,744 47,600
2019/08/21 1,790 1,790 1,761 1,764 29,300
2019/08/20 1,811 1,816 1,793 1,803 23,900
2019/08/19 1,817 1,817 1,795 1,809 35,100
2019/08/16 1,776 1,798 1,753 1,796 41,400
2019/08/15 1,784 1,796 1,742 1,793 72,100
2019/08/14 1,884 1,884 1,810 1,818 60,000
2019/08/13 1,870 1,870 1,813 1,847 45,200
2019/08/09 1,849 1,884 1,815 1,860 88,800
2019/08/08 1,785 1,822 1,779 1,810 51,400
2019/08/07 1,801 1,815 1,777 1,777 34,600
2019/08/06 1,753 1,807 1,740 1,801 52,000
2019/08/05 1,863 1,863 1,794 1,813 68,900
2019/08/02 1,901 1,902 1,866 1,887 99,100
2019/08/01 1,941 1,942 1,923 1,923 57,700
2019/07/31 1,965 1,965 1,947 1,947 43,500
2019/07/30 1,961 1,980 1,957 1,977 44,200
2019/07/29 1,980 1,981 1,958 1,968 40,500
2019/07/26 1,983 2,000 1,980 1,993 33,400
2019/07/25 1,952 2,005 1,943 1,993 62,600
2019/07/24 1,957 1,970 1,950 1,951 84,400
2019/07/23 1,962 1,971 1,945 1,957 55,300
2019/07/22 1,988 1,988 1,952 1,960 41,200
2019/07/19 1,980 1,993 1,955 1,989 43,700
2019/07/18 2,026 2,026 1,978 1,982 50,600
2019/07/17 2,062 2,070 2,026 2,039 42,800
2019/07/16 2,079 2,098 2,052 2,062 39,800
2019/07/12 2,143 2,143 2,093 2,102 39,600
2019/07/11 2,115 2,154 2,110 2,148 31,200
2019/07/10 2,115 2,136 2,110 2,128 26,900
2019/07/09 2,143 2,156 2,122 2,135 32,900
2019/07/08 2,172 2,172 2,143 2,152 30,500
2019/07/05 2,180 2,180 2,153 2,169 32,400
2019/07/04 2,168 2,192 2,159 2,180 23,000
2019/07/03 2,141 2,196 2,135 2,189 42,400
2019/07/02 2,118 2,167 2,098 2,161 43,400
2019/07/01 2,107 2,130 2,084 2,119 48,600
2019/06/28 2,053 2,063 2,026 2,057 57,000
2019/06/27 2,032 2,082 2,023 2,062 38,500
2019/06/26 2,051 2,073 2,025 2,042 37,900
2019/06/25 2,040 2,098 2,035 2,062 46,000
2019/06/24 2,130 2,142 2,071 2,082 30,600
2019/06/21 2,031 2,163 2,005 2,122 131,900
2019/06/20 2,026 2,048 2,001 2,039 41,300
2019/06/19 2,001 2,027 1,991 2,026 60,800
2019/06/18 2,016 2,016 1,980 1,998 49,300
2019/06/17 2,025 2,026 1,990 2,015 54,400
2019/06/14 2,065 2,066 2,021 2,022 34,400
2019/06/13 2,077 2,081 2,050 2,061 51,200
2019/06/12 2,098 2,119 2,085 2,109 26,400
2019/06/11 2,089 2,112 2,071 2,105 22,600
2019/06/10 2,089 2,127 2,089 2,112 29,600
2019/06/07 2,075 2,075 2,018 2,069 44,600
2019/06/06 2,086 2,091 2,049 2,072 30,000
2019/06/05 2,086 2,119 2,084 2,102 32,900
2019/06/04 2,029 2,068 2,009 2,062 41,700
2019/06/03 2,030 2,034 1,991 2,020 29,000
2019/05/31 2,124 2,124 2,041 2,063 47,600
2019/05/30 2,178 2,190 2,118 2,124 35,600
2019/05/29 2,193 2,201 2,110 2,197 67,900
2019/05/28 2,240 2,277 2,193 2,209 231,300
2019/05/27 2,289 2,308 2,222 2,240 29,700
2019/05/24 2,171 2,274 2,140 2,263 46,900
2019/05/23 2,160 2,202 2,118 2,191 48,300
2019/05/22 2,245 2,245 2,123 2,167 95,100
2019/05/21 2,312 2,312 2,245 2,247 75,700
2019/05/20 2,347 2,353 2,249 2,313 72,100
2019/05/17 2,305 2,398 2,293 2,345 67,400
2019/05/16 2,326 2,326 2,263 2,295 87,600
2019/05/15 2,186 2,349 2,147 2,337 303,700
2019/05/14 2,025 2,025 1,941 1,965 61,000
2019/05/13 1,990 2,015 1,989 1,991 26,600
2019/05/10 1,978 2,011 1,961 1,983 27,500
2019/05/09 1,996 2,003 1,980 1,981 32,800
2019/05/08 2,038 2,038 1,992 2,003 40,700
2019/05/07 2,115 2,115 2,045 2,047 46,000
2019/04/26 2,119 2,133 2,084 2,115 29,200
2019/04/25 2,139 2,150 2,109 2,139 23,800
2019/04/24 2,163 2,176 2,132 2,133 28,000
2019/04/23 2,197 2,197 2,140 2,177 37,200
2019/04/22 2,277 2,277 2,196 2,213 20,100
2019/04/19 2,220 2,296 2,220 2,279 67,200
2019/04/18 2,181 2,222 2,170 2,220 45,300
2019/04/17 2,165 2,209 2,163 2,203 59,100
2019/04/16 2,126 2,176 2,126 2,175 33,600
2019/04/15 2,063 2,125 2,062 2,125 37,900
2019/04/12 2,065 2,065 2,028 2,037 39,900
2019/04/11 2,074 2,087 2,055 2,071 24,700
2019/04/10 2,095 2,102 2,078 2,085 21,900
2019/04/09 2,126 2,144 2,092 2,129 28,700
2019/04/08 2,157 2,189 2,138 2,151 23,100
2019/04/05 2,126 2,166 2,126 2,146 16,100
2019/04/04 2,142 2,162 2,126 2,145 25,500
2019/04/03 2,112 2,140 2,097 2,140 21,800
2019/04/02 2,092 2,119 2,071 2,112 34,700
2019/04/01 2,033 2,088 2,033 2,077 66,500
2019/03/29 2,027 2,027 1,999 2,004 30,300
2019/03/28 2,061 2,070 1,994 1,997 65,400
2019/03/27 2,073 2,112 2,046 2,100 50,000
2019/03/26 2,093 2,168 2,090 2,161 104,100
2019/03/25 2,120 2,120 2,071 2,086 56,000
2019/03/22 2,110 2,154 2,086 2,144 73,700
2019/03/20 2,116 2,131 2,105 2,106 55,500
2019/03/19 2,153 2,153 2,118 2,125 79,000
2019/03/18 2,180 2,184 2,143 2,162 50,000
2019/03/15 2,177 2,203 2,171 2,175 37,500
2019/03/14 2,202 2,215 2,166 2,180 36,600
2019/03/13 2,201 2,240 2,185 2,198 27,100
2019/03/12 2,166 2,255 2,166 2,227 49,900
2019/03/11 2,214 2,230 2,141 2,157 58,200
2019/03/08 2,289 2,339 2,244 2,264 52,000
2019/03/07 2,311 2,347 2,300 2,339 34,400
2019/03/06 2,355 2,372 2,346 2,361 31,900
2019/03/05 2,355 2,382 2,346 2,364 24,200
2019/03/04 2,374 2,398 2,337 2,388 30,100
2019/03/01 2,312 2,359 2,284 2,355 33,900
2019/02/28 2,355 2,355 2,270 2,333 60,300
2019/02/27 2,351 2,370 2,329 2,357 34,500
2019/02/26 2,305 2,349 2,294 2,348 22,800
2019/02/25 2,249 2,286 2,226 2,285 29,700
2019/02/22 2,297 2,297 2,224 2,239 37,000
2019/02/21 2,340 2,345 2,283 2,297 29,700
2019/02/20 2,380 2,410 2,322 2,335 19,100
2019/02/19 2,410 2,410 2,380 2,392 10,800
2019/02/18 2,396 2,412 2,377 2,412 23,400
2019/02/15 2,299 2,344 2,289 2,322 14,700
2019/02/14 2,306 2,344 2,301 2,327 18,300
2019/02/13 2,349 2,350 2,307 2,333 16,200
2019/02/12 2,280 2,364 2,266 2,340 35,300
2019/02/08 2,310 2,328 2,239 2,266 39,000
2019/02/07 2,370 2,388 2,327 2,357 15,100
2019/02/06 2,402 2,415 2,366 2,393 10,000
2019/02/05 2,385 2,422 2,378 2,395 21,700
2019/02/04 2,310 2,393 2,306 2,386 26,600
2019/02/01 2,322 2,328 2,286 2,293 19,700
2019/01/31 2,334 2,381 2,302 2,313 30,800
2019/01/30 2,346 2,365 2,314 2,316 43,100
2019/01/29 2,320 2,342 2,285 2,320 37,300
2019/01/28 2,390 2,400 2,320 2,320 27,400
2019/01/25 2,354 2,413 2,354 2,383 32,800
2019/01/24 2,355 2,379 2,331 2,347 20,000
2019/01/23 2,369 2,379 2,326 2,353 31,800
2019/01/22 2,459 2,459 2,404 2,411 24,200
2019/01/21 2,369 2,428 2,369 2,425 28,500
2019/01/18 2,349 2,375 2,340 2,348 20,100
2019/01/17 2,349 2,372 2,307 2,326 19,400
2019/01/16 2,371 2,371 2,299 2,319 20,100
2019/01/15 2,245 2,359 2,245 2,337 16,900
2019/01/11 2,325 2,357 2,231 2,269 44,500
2019/01/10 2,313 2,319 2,267 2,309 30,000
2019/01/09 2,301 2,334 2,280 2,309 27,000
2019/01/08 2,254 2,324 2,253 2,288 32,700
2019/01/07 2,278 2,315 2,228 2,252 26,900
2019/01/04 2,155 2,182 2,110 2,178 32,000

このページの先頭へ