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
2021/12/30 2,518 2,529 2,501 2,511 7,800
2021/12/29 2,510 2,540 2,506 2,533 13,900
2021/12/28 2,469 2,495 2,450 2,493 20,400
2021/12/27 2,480 2,480 2,446 2,453 15,800
2021/12/24 2,506 2,517 2,484 2,484 17,700
2021/12/23 2,468 2,510 2,461 2,503 22,600
2021/12/22 2,466 2,470 2,450 2,459 12,500
2021/12/21 2,477 2,490 2,440 2,440 26,100
2021/12/20 2,511 2,515 2,468 2,471 29,700
2021/12/17 2,544 2,551 2,522 2,532 17,500
2021/12/16 2,600 2,618 2,538 2,539 41,500
2021/12/15 2,551 2,589 2,551 2,560 14,500
2021/12/14 2,565 2,572 2,543 2,550 20,100
2021/12/13 2,576 2,594 2,553 2,584 23,900
2021/12/10 2,603 2,603 2,525 2,537 17,400
2021/12/09 2,551 2,623 2,548 2,560 27,400
2021/12/08 2,575 2,605 2,550 2,599 32,400
2021/12/07 2,519 2,564 2,497 2,557 20,900
2021/12/06 2,506 2,520 2,477 2,481 21,700
2021/12/03 2,464 2,491 2,449 2,486 30,700
2021/12/02 2,482 2,495 2,455 2,455 29,000
2021/12/01 2,475 2,506 2,445 2,505 21,900
2021/11/30 2,521 2,554 2,487 2,494 38,700
2021/11/29 2,475 2,493 2,451 2,471 30,100
2021/11/26 2,599 2,599 2,503 2,523 22,600
2021/11/25 2,539 2,574 2,525 2,555 24,900
2021/11/24 2,569 2,575 2,528 2,539 14,800
2021/11/22 2,626 2,626 2,558 2,566 21,800
2021/11/19 2,585 2,626 2,585 2,626 29,900
2021/11/18 2,593 2,620 2,555 2,585 28,900
2021/11/17 2,651 2,651 2,584 2,617 28,500
2021/11/16 2,616 2,652 2,605 2,642 40,300
2021/11/15 2,603 2,603 2,530 2,595 34,400
2021/11/12 2,575 2,634 2,558 2,602 47,900
2021/11/11 2,562 2,562 2,509 2,525 20,600
2021/11/10 2,560 2,597 2,560 2,569 18,600
2021/11/09 2,610 2,613 2,560 2,560 23,800
2021/11/08 2,615 2,649 2,601 2,621 27,300
2021/11/05 2,621 2,639 2,600 2,617 21,400
2021/11/04 2,592 2,660 2,579 2,634 38,400
2021/11/02 2,560 2,587 2,555 2,574 12,500
2021/11/01 2,567 2,568 2,534 2,560 19,200
2021/10/29 2,504 2,516 2,472 2,509 30,800
2021/10/28 2,537 2,537 2,500 2,504 26,400
2021/10/27 2,548 2,550 2,517 2,537 18,900
2021/10/26 2,554 2,579 2,543 2,558 13,500
2021/10/25 2,595 2,595 2,550 2,552 14,100
2021/10/22 2,572 2,600 2,564 2,569 23,400
2021/10/21 2,610 2,639 2,587 2,588 22,100
2021/10/20 2,600 2,620 2,596 2,610 19,300
2021/10/19 2,584 2,599 2,546 2,590 32,300
2021/10/18 2,614 2,630 2,578 2,590 21,200
2021/10/15 2,583 2,614 2,583 2,614 11,300
2021/10/14 2,626 2,626 2,561 2,590 26,100
2021/10/13 2,676 2,676 2,621 2,621 22,800
2021/10/12 2,690 2,720 2,680 2,692 27,100
2021/10/11 2,613 2,686 2,609 2,686 23,600
2021/10/08 2,616 2,634 2,583 2,585 27,400
2021/10/07 2,650 2,687 2,616 2,616 39,600
2021/10/06 2,660 2,710 2,615 2,642 55,300
2021/10/05 2,600 2,673 2,600 2,665 76,900
2021/10/04 2,640 2,661 2,602 2,621 44,500
2021/10/01 2,604 2,681 2,589 2,608 42,900
2021/09/30 2,709 2,709 2,625 2,631 27,800
2021/09/29 2,670 2,702 2,657 2,696 36,100
2021/09/28 2,666 2,720 2,662 2,717 39,500
2021/09/27 2,729 2,738 2,677 2,680 23,700
2021/09/24 2,672 2,712 2,672 2,707 41,600
2021/09/22 2,670 2,694 2,624 2,646 35,800
2021/09/21 2,650 2,695 2,621 2,693 27,000
2021/09/17 2,702 2,741 2,701 2,722 31,200
2021/09/16 2,722 2,758 2,700 2,730 69,900
2021/09/15 2,721 2,734 2,668 2,698 57,200
2021/09/14 2,681 2,762 2,671 2,762 63,100
2021/09/13 2,611 2,671 2,600 2,671 31,500
2021/09/10 2,575 2,615 2,570 2,615 39,200
2021/09/09 2,568 2,598 2,558 2,575 35,300
2021/09/08 2,564 2,590 2,561 2,590 39,700
2021/09/07 2,542 2,567 2,536 2,554 42,400
2021/09/06 2,539 2,552 2,523 2,530 28,400
2021/09/03 2,500 2,539 2,500 2,532 29,700
2021/09/02 2,522 2,525 2,502 2,515 14,100
2021/09/01 2,492 2,520 2,486 2,520 25,200
2021/08/31 2,506 2,509 2,475 2,486 15,500
2021/08/30 2,484 2,503 2,468 2,498 15,800
2021/08/27 2,459 2,475 2,444 2,464 8,000
2021/08/26 2,491 2,491 2,449 2,459 13,100
2021/08/25 2,475 2,494 2,455 2,467 22,900
2021/08/24 2,434 2,471 2,428 2,469 29,000
2021/08/23 2,404 2,447 2,392 2,440 33,600
2021/08/20 2,416 2,419 2,353 2,368 32,900
2021/08/19 2,439 2,448 2,400 2,407 23,700
2021/08/18 2,467 2,480 2,442 2,449 30,900
2021/08/17 2,492 2,501 2,467 2,467 27,700
2021/08/16 2,533 2,541 2,472 2,478 31,200
2021/08/13 2,520 2,597 2,520 2,537 33,500
2021/08/12 2,510 2,525 2,484 2,518 16,800
2021/08/11 2,486 2,507 2,472 2,503 23,300
2021/08/10 2,457 2,486 2,447 2,485 21,900
2021/08/06 2,444 2,449 2,415 2,434 16,000
2021/08/05 2,413 2,442 2,413 2,429 12,800
2021/08/04 2,450 2,450 2,411 2,427 16,100
2021/08/03 2,444 2,461 2,431 2,449 12,200
2021/08/02 2,383 2,451 2,383 2,443 27,400
2021/07/30 2,393 2,403 2,373 2,374 15,000
2021/07/29 2,399 2,401 2,381 2,393 15,100
2021/07/28 2,422 2,429 2,397 2,399 14,100
2021/07/27 2,422 2,433 2,400 2,422 36,400
2021/07/26 2,389 2,415 2,362 2,412 38,600
2021/07/21 2,385 2,394 2,346 2,348 39,100
2021/07/20 2,353 2,380 2,344 2,351 50,200
2021/07/19 2,383 2,400 2,362 2,373 54,900
2021/07/16 2,400 2,405 2,380 2,383 30,900
2021/07/15 2,430 2,430 2,406 2,410 33,200
2021/07/14 2,425 2,449 2,408 2,423 33,700
2021/07/13 2,425 2,455 2,423 2,423 30,400
2021/07/12 2,428 2,453 2,416 2,435 22,300
2021/07/09 2,392 2,410 2,355 2,396 67,900
2021/07/08 2,470 2,479 2,404 2,404 36,400
2021/07/07 2,448 2,486 2,439 2,455 34,600
2021/07/06 2,448 2,474 2,448 2,467 21,300
2021/07/05 2,473 2,490 2,450 2,450 28,400
2021/07/02 2,468 2,476 2,448 2,471 24,500
2021/07/01 2,462 2,465 2,422 2,441 36,100
2021/06/30 2,490 2,502 2,460 2,460 18,500
2021/06/29 2,505 2,505 2,457 2,489 27,500
2021/06/28 2,490 2,508 2,474 2,505 26,000
2021/06/25 2,463 2,492 2,453 2,486 41,200
2021/06/24 2,453 2,462 2,431 2,446 25,600
2021/06/23 2,500 2,530 2,448 2,454 34,200
2021/06/22 2,485 2,521 2,454 2,516 46,900
2021/06/21 2,412 2,421 2,378 2,408 61,200
2021/06/18 2,542 2,551 2,448 2,448 47,700
2021/06/17 2,552 2,568 2,536 2,551 31,800
2021/06/16 2,510 2,595 2,510 2,575 53,300
2021/06/15 2,459 2,508 2,448 2,498 47,300
2021/06/14 2,478 2,478 2,441 2,448 27,900
2021/06/11 2,469 2,491 2,440 2,478 47,100
2021/06/10 2,486 2,486 2,458 2,465 20,800
2021/06/09 2,500 2,500 2,475 2,487 32,500
2021/06/08 2,468 2,508 2,452 2,492 38,400
2021/06/07 2,513 2,516 2,468 2,474 41,200
2021/06/04 2,470 2,491 2,457 2,482 36,700
2021/06/03 2,424 2,472 2,396 2,471 57,500
2021/06/02 2,403 2,415 2,372 2,393 54,800
2021/06/01 2,372 2,381 2,352 2,379 32,400
2021/05/31 2,385 2,399 2,365 2,372 53,700
2021/05/28 2,325 2,370 2,325 2,363 44,400
2021/05/27 2,342 2,350 2,312 2,313 35,400
2021/05/26 2,356 2,364 2,328 2,342 40,300
2021/05/25 2,422 2,422 2,352 2,354 88,000
2021/05/24 2,425 2,449 2,414 2,422 34,200
2021/05/21 2,436 2,454 2,417 2,422 35,200
2021/05/20 2,439 2,466 2,435 2,446 32,800
2021/05/19 2,453 2,509 2,441 2,450 45,100
2021/05/18 2,433 2,507 2,433 2,486 55,600
2021/05/17 2,537 2,537 2,387 2,417 116,200
2021/05/14 2,534 2,553 2,522 2,529 34,000
2021/05/13 2,525 2,558 2,495 2,501 39,600
2021/05/12 2,616 2,623 2,513 2,544 63,200
2021/05/11 2,655 2,698 2,626 2,633 48,500
2021/05/10 2,660 2,674 2,635 2,636 42,700
2021/05/07 2,589 2,635 2,565 2,632 50,200
2021/05/06 2,549 2,591 2,546 2,560 58,700
2021/04/30 2,501 2,561 2,497 2,505 49,900
2021/04/28 2,490 2,529 2,480 2,513 54,400
2021/04/27 2,509 2,523 2,495 2,495 42,800
2021/04/26 2,586 2,586 2,498 2,510 50,400
2021/04/23 2,540 2,559 2,529 2,551 25,500
2021/04/22 2,562 2,610 2,543 2,561 40,400
2021/04/21 2,596 2,620 2,540 2,552 72,100
2021/04/20 2,633 2,649 2,610 2,630 38,600
2021/04/19 2,634 2,665 2,630 2,633 28,000
2021/04/16 2,655 2,684 2,618 2,631 37,700
2021/04/15 2,600 2,718 2,600 2,674 101,600
2021/04/14 2,622 2,628 2,576 2,610 47,500
2021/04/13 2,645 2,704 2,639 2,639 45,000
2021/04/12 2,644 2,677 2,634 2,651 33,100
2021/04/09 2,632 2,673 2,632 2,644 49,100
2021/04/08 2,668 2,681 2,617 2,628 62,000
2021/04/07 2,654 2,699 2,654 2,698 39,200
2021/04/06 2,726 2,726 2,651 2,682 54,700
2021/04/05 2,716 2,736 2,701 2,725 28,800
2021/04/02 2,728 2,766 2,702 2,705 44,400
2021/04/01 2,691 2,743 2,680 2,726 68,600
2021/03/31 2,801 2,801 2,713 2,715 77,200
2021/03/30 2,764 2,844 2,764 2,834 71,900
2021/03/29 2,900 2,901 2,824 2,859 112,400
2021/03/26 2,880 2,919 2,855 2,888 114,800
2021/03/25 2,771 2,874 2,765 2,851 155,300
2021/03/24 2,801 2,818 2,763 2,784 133,400
2021/03/23 2,878 2,922 2,851 2,851 67,700
2021/03/22 2,891 2,891 2,842 2,878 51,600
2021/03/19 2,848 2,905 2,825 2,891 98,400
2021/03/18 2,860 2,908 2,842 2,880 84,900
2021/03/17 2,850 2,889 2,837 2,862 43,300
2021/03/16 2,930 2,930 2,858 2,876 82,900
2021/03/15 2,890 2,939 2,872 2,916 77,000
2021/03/12 2,861 2,882 2,811 2,878 89,500
2021/03/11 2,800 2,879 2,782 2,858 131,000
2021/03/10 2,790 2,804 2,748 2,801 66,300
2021/03/09 2,802 2,817 2,779 2,794 75,200
2021/03/08 2,850 2,879 2,785 2,802 59,700
2021/03/05 2,865 2,865 2,761 2,794 76,000
2021/03/04 2,840 2,900 2,802 2,841 111,500
2021/03/03 2,784 2,850 2,750 2,835 105,800
2021/03/02 2,737 2,820 2,728 2,777 97,800
2021/03/01 2,664 2,707 2,639 2,707 43,100
2021/02/26 2,663 2,713 2,625 2,664 73,000
2021/02/25 2,745 2,755 2,700 2,700 65,500
2021/02/24 2,785 2,812 2,673 2,680 91,800
2021/02/22 2,750 2,806 2,750 2,777 68,600
2021/02/19 2,758 2,781 2,700 2,734 112,500
2021/02/18 2,860 2,868 2,777 2,785 170,800
2021/02/17 2,779 2,885 2,761 2,870 186,400
2021/02/16 2,802 2,847 2,738 2,744 134,600
2021/02/15 2,697 2,829 2,674 2,810 243,300
2021/02/12 2,601 2,652 2,584 2,621 115,500
2021/02/10 2,650 2,650 2,592 2,598 91,900
2021/02/09 2,599 2,693 2,580 2,652 164,900
2021/02/08 2,549 2,588 2,528 2,562 101,600
2021/02/05 2,494 2,525 2,482 2,525 80,000
2021/02/04 2,463 2,489 2,450 2,474 74,900
2021/02/03 2,483 2,494 2,447 2,463 50,500
2021/02/02 2,454 2,471 2,410 2,462 65,500
2021/02/01 2,363 2,444 2,361 2,433 74,800
2021/01/29 2,500 2,500 2,391 2,401 138,900
2021/01/28 2,421 2,552 2,421 2,524 161,200
2021/01/27 2,520 2,527 2,480 2,490 115,300
2021/01/26 2,568 2,568 2,515 2,549 94,900
2021/01/25 2,604 2,605 2,550 2,559 116,100
2021/01/22 2,587 2,650 2,561 2,565 159,200
2021/01/21 2,530 2,586 2,511 2,548 159,900
2021/01/20 2,533 2,537 2,481 2,512 108,700
2021/01/19 2,580 2,580 2,518 2,534 125,700
2021/01/18 2,432 2,555 2,432 2,490 161,200
2021/01/15 2,500 2,537 2,417 2,441 214,200
2021/01/14 2,649 2,650 2,472 2,477 392,400
2021/01/13 2,550 2,619 2,437 2,616 674,300
2021/01/12 2,220 2,308 2,210 2,300 135,900
2021/01/08 2,187 2,232 2,169 2,222 116,400
2021/01/07 2,161 2,199 2,158 2,173 128,200
2021/01/06 2,130 2,167 2,120 2,145 90,300
2021/01/05 2,105 2,143 2,100 2,136 84,000
2021/01/04 2,121 2,133 2,077 2,114 92,900

このページの先頭へ