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
2020/12/30 2,116 2,127 2,098 2,102 46,900
2020/12/29 2,117 2,132 2,103 2,116 77,300
2020/12/28 2,102 2,122 2,069 2,077 58,700
2020/12/25 2,094 2,105 2,072 2,102 54,500
2020/12/24 2,113 2,125 2,083 2,086 61,700
2020/12/23 2,112 2,123 2,066 2,106 76,300
2020/12/22 2,139 2,139 2,106 2,112 71,300
2020/12/21 2,150 2,166 2,127 2,151 57,900
2020/12/18 2,146 2,170 2,139 2,147 78,800
2020/12/17 2,125 2,154 2,112 2,148 81,600
2020/12/16 2,144 2,165 2,129 2,131 38,700
2020/12/15 2,125 2,147 2,122 2,139 62,800
2020/12/14 2,140 2,156 2,135 2,142 78,700
2020/12/11 2,125 2,140 2,120 2,131 50,900
2020/12/10 2,125 2,127 2,105 2,115 27,600
2020/12/09 2,119 2,138 2,111 2,126 48,000
2020/12/08 2,080 2,137 2,071 2,115 136,700
2020/12/07 2,146 2,152 2,098 2,100 91,400
2020/12/04 2,159 2,159 2,135 2,142 27,200
2020/12/03 2,135 2,178 2,126 2,156 87,900
2020/12/02 2,187 2,187 2,133 2,133 110,300
2020/12/01 2,141 2,197 2,141 2,181 109,100
2020/11/30 2,160 2,179 2,131 2,131 103,500
2020/11/27 2,100 2,140 2,092 2,137 123,800
2020/11/26 2,067 2,112 2,062 2,099 79,700
2020/11/25 2,131 2,139 2,076 2,083 231,600
2020/11/24 1,980 1,997 1,963 1,968 80,500
2020/11/20 1,949 1,963 1,936 1,958 48,300
2020/11/19 1,938 1,959 1,928 1,940 27,400
2020/11/18 1,966 1,970 1,927 1,938 77,800
2020/11/17 2,005 2,005 1,956 1,956 80,700
2020/11/16 2,010 2,010 1,970 1,982 107,100
2020/11/13 2,047 2,076 1,987 1,987 246,500
2020/11/12 2,248 2,248 2,204 2,226 49,600
2020/11/11 2,280 2,289 2,240 2,248 37,900
2020/11/10 2,265 2,281 2,230 2,248 34,300
2020/11/09 2,215 2,258 2,185 2,237 43,500
2020/11/06 2,172 2,197 2,143 2,197 39,800
2020/11/05 2,221 2,238 2,164 2,166 87,500
2020/11/04 2,255 2,255 2,213 2,238 24,400
2020/11/02 2,227 2,247 2,205 2,227 29,200
2020/10/30 2,266 2,284 2,222 2,227 32,900
2020/10/29 2,250 2,289 2,242 2,284 33,600
2020/10/28 2,310 2,310 2,249 2,271 17,000
2020/10/27 2,261 2,291 2,233 2,283 32,000
2020/10/26 2,297 2,316 2,256 2,274 41,200
2020/10/23 2,283 2,288 2,253 2,278 21,800
2020/10/22 2,287 2,296 2,264 2,265 26,400
2020/10/21 2,273 2,304 2,264 2,277 26,000
2020/10/20 2,268 2,281 2,250 2,273 13,200
2020/10/19 2,257 2,283 2,245 2,268 18,900
2020/10/16 2,264 2,272 2,245 2,257 19,400
2020/10/15 2,291 2,296 2,258 2,264 14,700
2020/10/14 2,278 2,341 2,256 2,316 33,400
2020/10/13 2,290 2,308 2,275 2,275 13,200
2020/10/12 2,296 2,296 2,260 2,290 15,100
2020/10/09 2,309 2,310 2,264 2,300 15,700
2020/10/08 2,303 2,360 2,276 2,299 51,700
2020/10/07 2,263 2,306 2,263 2,305 36,600
2020/10/06 2,270 2,281 2,248 2,263 20,900
2020/10/05 2,247 2,298 2,247 2,258 46,000
2020/10/02 2,299 2,299 2,209 2,216 36,400
2020/09/30 2,296 2,305 2,269 2,269 38,100
2020/09/29 2,327 2,327 2,250 2,297 49,100
2020/09/28 2,258 2,322 2,258 2,318 51,200
2020/09/25 2,244 2,270 2,222 2,258 51,300
2020/09/24 2,257 2,257 2,213 2,227 40,900
2020/09/23 2,277 2,284 2,254 2,259 42,100
2020/09/18 2,272 2,310 2,256 2,302 49,500
2020/09/17 2,271 2,276 2,245 2,272 30,000
2020/09/16 2,282 2,315 2,275 2,282 23,400
2020/09/15 2,340 2,340 2,266 2,282 34,700
2020/09/14 2,334 2,344 2,313 2,339 23,800
2020/09/11 2,306 2,312 2,282 2,306 32,500
2020/09/10 2,275 2,330 2,270 2,319 45,000
2020/09/09 2,226 2,279 2,225 2,275 44,100
2020/09/08 2,250 2,263 2,214 2,263 33,700
2020/09/07 2,230 2,242 2,213 2,237 23,100
2020/09/04 2,190 2,234 2,173 2,234 21,200
2020/09/03 2,265 2,265 2,206 2,228 26,500
2020/09/02 2,250 2,265 2,215 2,265 26,000
2020/09/01 2,289 2,289 2,232 2,246 18,700
2020/08/31 2,228 2,291 2,228 2,280 22,400
2020/08/28 2,259 2,281 2,221 2,243 41,300
2020/08/27 2,299 2,299 2,252 2,257 21,300
2020/08/26 2,289 2,312 2,265 2,299 23,000
2020/08/25 2,275 2,289 2,261 2,280 25,600
2020/08/24 2,295 2,295 2,246 2,260 28,300
2020/08/21 2,303 2,326 2,274 2,279 33,300
2020/08/20 2,397 2,397 2,311 2,320 33,500
2020/08/19 2,339 2,396 2,339 2,386 47,900
2020/08/18 2,273 2,346 2,264 2,339 80,300
2020/08/17 2,150 2,317 2,150 2,274 173,400
2020/08/14 2,116 2,116 2,069 2,089 33,400
2020/08/13 2,110 2,137 2,110 2,128 19,200
2020/08/12 2,088 2,105 2,069 2,105 19,400
2020/08/11 2,044 2,083 2,020 2,083 28,100
2020/08/07 2,009 2,030 1,993 2,001 29,200
2020/08/06 1,984 2,011 1,974 1,997 25,100
2020/08/05 1,988 2,009 1,958 2,008 20,600
2020/08/04 1,982 2,008 1,978 2,006 23,400
2020/08/03 1,970 1,991 1,948 1,971 17,000
2020/07/31 2,017 2,018 1,937 1,951 28,000
2020/07/30 2,045 2,050 2,010 2,014 27,900
2020/07/29 2,070 2,073 2,037 2,051 16,400
2020/07/28 2,125 2,131 2,065 2,067 22,800
2020/07/27 2,109 2,125 2,072 2,125 18,200
2020/07/22 2,140 2,142 2,103 2,109 19,400
2020/07/21 2,116 2,143 2,085 2,142 20,100
2020/07/20 2,075 2,121 2,074 2,116 16,500
2020/07/17 2,119 2,119 2,058 2,075 18,200
2020/07/16 2,134 2,136 2,082 2,087 13,400
2020/07/15 2,107 2,132 2,102 2,130 15,000
2020/07/14 2,082 2,114 2,072 2,107 17,000
2020/07/13 2,008 2,075 2,008 2,072 20,600
2020/07/10 2,017 2,036 2,000 2,000 23,300
2020/07/09 2,061 2,061 2,032 2,032 21,200
2020/07/08 2,090 2,113 2,064 2,072 18,500
2020/07/07 2,116 2,116 2,055 2,103 20,800
2020/07/06 2,024 2,097 2,024 2,095 30,100
2020/07/03 2,044 2,047 2,003 2,024 43,000
2020/07/02 2,069 2,069 2,026 2,045 36,300
2020/07/01 2,114 2,114 2,046 2,049 43,500
2020/06/30 2,088 2,130 2,081 2,111 53,000
2020/06/29 2,072 2,078 2,044 2,057 31,400
2020/06/26 2,062 2,069 2,045 2,069 36,300
2020/06/25 2,048 2,051 2,018 2,049 24,900
2020/06/24 2,101 2,101 2,039 2,044 43,300
2020/06/23 2,106 2,114 2,078 2,101 41,600
2020/06/22 2,124 2,133 2,103 2,105 13,000
2020/06/19 2,122 2,139 2,104 2,104 29,500
2020/06/18 2,130 2,139 2,088 2,139 19,700
2020/06/17 2,100 2,148 2,100 2,130 16,300
2020/06/16 2,100 2,134 2,083 2,129 32,000
2020/06/15 2,108 2,108 2,052 2,052 25,900
2020/06/12 2,062 2,118 2,048 2,108 60,900
2020/06/11 2,199 2,199 2,126 2,130 47,400
2020/06/10 2,250 2,250 2,213 2,225 31,700
2020/06/09 2,161 2,272 2,150 2,267 90,100
2020/06/08 2,134 2,159 2,129 2,146 49,500
2020/06/05 2,111 2,123 2,066 2,112 53,500
2020/06/04 2,150 2,162 2,113 2,134 40,300
2020/06/03 2,130 2,150 2,120 2,148 24,700
2020/06/02 2,100 2,140 2,089 2,130 30,500
2020/06/01 2,115 2,115 2,080 2,096 31,200
2020/05/29 2,120 2,133 2,108 2,128 42,100
2020/05/28 2,130 2,133 2,086 2,129 86,300
2020/05/27 2,116 2,144 2,098 2,128 67,900
2020/05/26 2,080 2,147 2,075 2,124 133,800
2020/05/25 2,067 2,088 2,050 2,073 41,100
2020/05/22 2,045 2,052 2,017 2,024 27,800
2020/05/21 1,997 2,046 1,985 2,037 41,400
2020/05/20 1,933 1,984 1,933 1,972 51,100
2020/05/19 1,906 1,941 1,877 1,941 40,900
2020/05/18 1,890 1,890 1,862 1,880 21,600
2020/05/15 1,879 1,898 1,852 1,882 23,600
2020/05/14 1,947 1,947 1,871 1,874 31,500
2020/05/13 1,895 1,968 1,880 1,949 41,900
2020/05/12 1,930 1,930 1,897 1,901 28,900
2020/05/11 1,956 1,958 1,932 1,941 24,000
2020/05/08 1,923 1,949 1,908 1,936 32,700
2020/05/07 1,880 1,899 1,861 1,899 31,900
2020/05/01 1,915 1,915 1,852 1,870 42,700
2020/04/30 1,924 1,946 1,900 1,917 47,300
2020/04/28 1,903 1,906 1,860 1,879 55,700
2020/04/27 1,910 1,910 1,875 1,910 56,200
2020/04/24 1,967 1,973 1,886 1,894 54,600
2020/04/23 1,981 2,021 1,953 1,961 61,100
2020/04/22 1,931 2,075 1,931 1,960 266,500
2020/04/21 1,978 2,019 1,920 1,939 94,700
2020/04/20 1,888 1,905 1,867 1,898 19,200
2020/04/17 1,873 1,902 1,841 1,878 18,300
2020/04/16 1,825 1,881 1,825 1,880 14,400
2020/04/15 1,894 1,894 1,830 1,846 24,500
2020/04/14 1,873 1,906 1,860 1,901 25,400
2020/04/13 1,903 1,911 1,874 1,892 22,200
2020/04/10 1,904 1,949 1,867 1,934 26,800
2020/04/09 1,971 1,971 1,891 1,913 48,900
2020/04/08 1,977 1,993 1,925 1,938 41,100
2020/04/07 1,963 1,993 1,918 1,975 26,800
2020/04/06 1,839 1,977 1,821 1,945 68,700
2020/04/03 1,786 1,839 1,786 1,832 55,500
2020/04/02 1,805 1,827 1,709 1,783 82,900
2020/04/01 1,915 1,916 1,821 1,845 74,200
2020/03/31 2,004 2,027 1,941 1,955 54,700
2020/03/30 1,905 2,000 1,885 1,998 82,000
2020/03/27 2,079 2,091 1,993 2,083 107,700
2020/03/26 2,028 2,032 1,982 2,029 49,500
2020/03/25 2,045 2,061 1,982 2,033 62,300
2020/03/24 1,893 1,956 1,853 1,930 75,700
2020/03/23 1,857 1,884 1,780 1,817 70,600
2020/03/19 1,875 1,914 1,818 1,857 67,100
2020/03/18 1,895 1,955 1,828 1,828 81,300
2020/03/17 1,739 1,910 1,720 1,885 120,900
2020/03/16 1,750 1,882 1,750 1,779 104,200
2020/03/13 1,684 1,743 1,612 1,688 83,800
2020/03/12 1,865 1,880 1,784 1,792 93,300
2020/03/11 1,972 2,029 1,905 1,905 76,900
2020/03/10 1,882 1,975 1,830 1,964 85,300
2020/03/09 2,000 2,000 1,925 1,962 112,800
2020/03/06 2,097 2,120 2,065 2,070 52,600
2020/03/05 2,181 2,215 2,130 2,148 57,100
2020/03/04 2,155 2,210 2,113 2,160 55,400
2020/03/03 2,318 2,318 2,186 2,188 71,500
2020/03/02 2,152 2,287 2,152 2,218 63,100
2020/02/28 2,201 2,260 2,185 2,193 78,000
2020/02/27 2,313 2,330 2,269 2,270 44,200
2020/02/26 2,352 2,352 2,296 2,333 48,000
2020/02/25 2,351 2,431 2,330 2,375 75,600
2020/02/21 2,456 2,486 2,444 2,449 33,600
2020/02/20 2,485 2,501 2,452 2,454 52,900
2020/02/19 2,467 2,507 2,467 2,473 52,400
2020/02/18 2,512 2,512 2,423 2,467 74,200
2020/02/17 2,441 2,522 2,438 2,512 88,700
2020/02/14 2,464 2,495 2,448 2,455 117,500
2020/02/13 2,444 2,529 2,432 2,472 368,500
2020/02/12 2,209 2,221 2,191 2,194 33,600
2020/02/10 2,200 2,208 2,185 2,196 31,000
2020/02/07 2,231 2,236 2,211 2,216 33,100
2020/02/06 2,225 2,259 2,225 2,234 25,700
2020/02/05 2,207 2,208 2,171 2,197 26,900
2020/02/04 2,164 2,196 2,158 2,174 31,700
2020/02/03 2,149 2,174 2,131 2,164 57,900
2020/01/31 2,197 2,217 2,174 2,199 37,600
2020/01/30 2,211 2,213 2,159 2,179 59,100
2020/01/29 2,216 2,226 2,200 2,211 24,900
2020/01/28 2,225 2,229 2,187 2,216 36,900
2020/01/27 2,239 2,244 2,221 2,235 32,200
2020/01/24 2,279 2,284 2,260 2,270 22,800
2020/01/23 2,286 2,292 2,269 2,279 30,800
2020/01/22 2,331 2,331 2,300 2,314 31,900
2020/01/21 2,311 2,331 2,293 2,331 29,000
2020/01/20 2,260 2,308 2,260 2,292 25,700
2020/01/17 2,250 2,262 2,237 2,248 22,500
2020/01/16 2,265 2,265 2,239 2,245 32,100
2020/01/15 2,273 2,288 2,250 2,265 37,200
2020/01/14 2,288 2,297 2,268 2,279 30,400
2020/01/10 2,323 2,323 2,281 2,287 19,300
2020/01/09 2,298 2,310 2,291 2,300 23,800
2020/01/08 2,330 2,338 2,264 2,282 91,800
2020/01/07 2,345 2,363 2,334 2,354 51,900
2020/01/06 2,376 2,378 2,346 2,352 39,100

このページの先頭へ