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
2022/12/30 2,550 2,561 2,546 2,552 17,300
2022/12/29 2,554 2,554 2,530 2,544 32,600
2022/12/28 2,580 2,580 2,541 2,552 19,900
2022/12/27 2,572 2,586 2,550 2,573 19,900
2022/12/26 2,540 2,558 2,533 2,558 20,900
2022/12/23 2,509 2,536 2,501 2,524 35,000
2022/12/22 2,498 2,520 2,492 2,516 28,600
2022/12/21 2,512 2,522 2,490 2,492 41,400
2022/12/20 2,531 2,556 2,485 2,504 66,700
2022/12/19 2,525 2,550 2,524 2,529 15,900
2022/12/16 2,534 2,544 2,511 2,525 28,300
2022/12/15 2,529 2,559 2,526 2,534 44,100
2022/12/14 2,519 2,529 2,512 2,529 31,200
2022/12/13 2,500 2,517 2,499 2,511 29,700
2022/12/12 2,470 2,491 2,465 2,491 18,500
2022/12/09 2,454 2,479 2,454 2,470 26,000
2022/12/08 2,469 2,469 2,448 2,463 20,800
2022/12/07 2,450 2,481 2,445 2,471 30,800
2022/12/06 2,453 2,465 2,450 2,457 18,900
2022/12/05 2,451 2,472 2,445 2,464 27,300
2022/12/02 2,458 2,458 2,426 2,443 49,000
2022/12/01 2,516 2,520 2,460 2,473 46,500
2022/11/30 2,470 2,496 2,469 2,487 29,600
2022/11/29 2,484 2,492 2,468 2,470 42,100
2022/11/28 2,510 2,527 2,481 2,490 65,000
2022/11/25 2,499 2,500 2,480 2,488 20,600
2022/11/24 2,485 2,492 2,467 2,482 24,200
2022/11/22 2,450 2,474 2,450 2,460 33,300
2022/11/21 2,458 2,461 2,435 2,440 13,300
2022/11/18 2,433 2,454 2,423 2,450 28,500
2022/11/17 2,402 2,420 2,401 2,417 17,000
2022/11/16 2,402 2,424 2,402 2,408 17,100
2022/11/15 2,402 2,420 2,402 2,402 22,100
2022/11/14 2,459 2,459 2,390 2,401 61,300
2022/11/11 2,487 2,487 2,453 2,468 22,800
2022/11/10 2,460 2,460 2,437 2,437 14,200
2022/11/09 2,462 2,480 2,462 2,463 13,500
2022/11/08 2,472 2,475 2,461 2,461 16,700
2022/11/07 2,458 2,458 2,441 2,453 12,200
2022/11/04 2,436 2,443 2,427 2,430 19,600
2022/11/02 2,463 2,484 2,435 2,441 41,300
2022/11/01 2,451 2,481 2,451 2,463 16,600
2022/10/31 2,469 2,469 2,439 2,460 21,800
2022/10/28 2,455 2,474 2,426 2,426 54,700
2022/10/27 2,482 2,492 2,472 2,472 15,800
2022/10/26 2,495 2,498 2,482 2,482 15,600
2022/10/25 2,495 2,517 2,478 2,479 20,300
2022/10/24 2,489 2,535 2,479 2,485 26,800
2022/10/21 2,484 2,488 2,470 2,470 10,000
2022/10/20 2,485 2,493 2,475 2,484 15,900
2022/10/19 2,470 2,500 2,470 2,493 9,600
2022/10/18 2,473 2,489 2,472 2,481 14,500
2022/10/17 2,459 2,474 2,456 2,460 23,100
2022/10/14 2,480 2,486 2,450 2,471 22,200
2022/10/13 2,458 2,459 2,433 2,440 30,500
2022/10/12 2,459 2,476 2,458 2,476 16,300
2022/10/11 2,525 2,556 2,468 2,484 29,100
2022/10/07 2,522 2,557 2,517 2,546 24,300
2022/10/06 2,523 2,552 2,520 2,538 33,400
2022/10/05 2,510 2,524 2,492 2,518 34,600
2022/10/04 2,508 2,518 2,487 2,518 22,700
2022/10/03 2,450 2,461 2,409 2,461 25,300
2022/09/30 2,480 2,487 2,451 2,456 22,500
2022/09/29 2,538 2,538 2,481 2,500 21,300
2022/09/28 2,490 2,492 2,457 2,488 29,200
2022/09/27 2,500 2,514 2,484 2,486 17,100
2022/09/26 2,500 2,501 2,480 2,486 35,500
2022/09/22 2,515 2,559 2,510 2,532 34,300
2022/09/21 2,517 2,533 2,501 2,525 19,600
2022/09/20 2,490 2,514 2,490 2,510 23,300
2022/09/16 2,513 2,513 2,452 2,452 54,100
2022/09/15 2,521 2,525 2,507 2,507 21,300
2022/09/14 2,528 2,549 2,515 2,527 19,600
2022/09/13 2,541 2,556 2,535 2,545 15,000
2022/09/12 2,578 2,578 2,540 2,541 20,000
2022/09/09 2,526 2,563 2,526 2,562 22,600
2022/09/08 2,546 2,557 2,530 2,548 25,200
2022/09/07 2,530 2,546 2,511 2,540 37,500
2022/09/06 2,534 2,554 2,533 2,547 23,900
2022/09/05 2,518 2,548 2,512 2,546 25,600
2022/09/02 2,584 2,584 2,519 2,545 36,100
2022/09/01 2,608 2,608 2,567 2,567 44,500
2022/08/31 2,617 2,618 2,606 2,618 15,900
2022/08/30 2,622 2,630 2,608 2,630 13,400
2022/08/29 2,585 2,602 2,585 2,599 30,500
2022/08/26 2,613 2,632 2,588 2,630 31,600
2022/08/25 2,629 2,629 2,603 2,613 13,300
2022/08/24 2,608 2,618 2,605 2,605 14,300
2022/08/23 2,625 2,625 2,602 2,608 26,800
2022/08/22 2,630 2,647 2,620 2,625 18,300
2022/08/19 2,636 2,640 2,627 2,632 18,500
2022/08/18 2,617 2,636 2,617 2,636 31,000
2022/08/17 2,640 2,648 2,610 2,640 37,400
2022/08/16 2,656 2,668 2,627 2,640 70,500
2022/08/15 2,701 2,734 2,645 2,660 120,200
2022/08/12 2,827 2,851 2,808 2,851 47,800
2022/08/10 2,780 2,801 2,769 2,792 17,900
2022/08/09 2,835 2,840 2,778 2,780 15,300
2022/08/08 2,771 2,800 2,765 2,800 20,000
2022/08/05 2,760 2,774 2,745 2,765 16,500
2022/08/04 2,756 2,771 2,744 2,755 19,200
2022/08/03 2,720 2,753 2,693 2,746 23,100
2022/08/02 2,750 2,750 2,696 2,717 19,000
2022/08/01 2,778 2,778 2,740 2,755 21,300
2022/07/29 2,769 2,787 2,740 2,770 17,800
2022/07/28 2,762 2,776 2,742 2,755 20,800
2022/07/27 2,752 2,755 2,733 2,743 13,000
2022/07/26 2,716 2,752 2,716 2,737 14,200
2022/07/25 2,723 2,734 2,699 2,711 18,700
2022/07/22 2,755 2,761 2,720 2,742 21,000
2022/07/21 2,725 2,758 2,717 2,754 18,000
2022/07/20 2,738 2,738 2,699 2,726 24,600
2022/07/19 2,671 2,688 2,658 2,677 14,800
2022/07/15 2,665 2,676 2,632 2,642 12,500
2022/07/14 2,638 2,664 2,630 2,664 13,100
2022/07/13 2,630 2,658 2,630 2,654 9,600
2022/07/12 2,720 2,720 2,640 2,640 19,300
2022/07/11 2,724 2,745 2,688 2,706 32,800
2022/07/08 2,659 2,721 2,659 2,674 49,800
2022/07/07 2,684 2,684 2,639 2,660 35,200
2022/07/06 2,625 2,676 2,623 2,666 39,400
2022/07/05 2,650 2,680 2,648 2,667 28,000
2022/07/04 2,657 2,657 2,620 2,642 28,600
2022/07/01 2,648 2,659 2,590 2,610 28,300
2022/06/30 2,650 2,650 2,620 2,648 16,500
2022/06/29 2,648 2,698 2,639 2,660 27,000
2022/06/28 2,644 2,681 2,644 2,679 11,900
2022/06/27 2,635 2,656 2,607 2,644 26,500
2022/06/24 2,625 2,629 2,595 2,622 32,700
2022/06/23 2,737 2,740 2,627 2,630 57,200
2022/06/22 2,760 2,776 2,700 2,712 64,000
2022/06/21 2,704 2,725 2,650 2,701 49,500
2022/06/20 2,729 2,755 2,607 2,624 45,400
2022/06/17 2,672 2,757 2,660 2,725 78,300
2022/06/16 2,677 2,739 2,677 2,704 38,600
2022/06/15 2,753 2,753 2,674 2,674 32,500
2022/06/14 2,703 2,764 2,703 2,740 26,700
2022/06/13 2,732 2,796 2,730 2,753 29,100
2022/06/10 2,768 2,771 2,742 2,754 28,500
2022/06/09 2,811 2,837 2,795 2,800 36,800
2022/06/08 2,892 2,915 2,835 2,842 49,400
2022/06/07 2,861 2,922 2,842 2,871 83,900
2022/06/06 2,902 2,923 2,832 2,847 58,900
2022/06/03 2,868 2,919 2,862 2,906 102,200
2022/06/02 2,840 2,887 2,840 2,863 47,400
2022/06/01 2,797 2,863 2,797 2,844 81,800
2022/05/31 2,808 2,827 2,767 2,767 62,800
2022/05/30 2,799 2,818 2,763 2,798 83,000
2022/05/27 2,773 2,814 2,749 2,764 67,400
2022/05/26 2,744 2,834 2,744 2,767 109,400
2022/05/25 2,674 2,765 2,657 2,724 98,000
2022/05/24 2,720 2,733 2,670 2,680 112,100
2022/05/23 2,762 2,808 2,704 2,720 95,300
2022/05/20 2,630 2,766 2,595 2,760 109,200
2022/05/19 2,532 2,633 2,530 2,626 64,300
2022/05/18 2,582 2,587 2,557 2,579 35,600
2022/05/17 2,510 2,576 2,508 2,570 43,800
2022/05/16 2,530 2,556 2,483 2,525 102,500
2022/05/13 2,361 2,415 2,361 2,406 30,100
2022/05/12 2,354 2,397 2,354 2,360 17,700
2022/05/11 2,390 2,404 2,376 2,385 9,900
2022/05/10 2,421 2,421 2,395 2,399 13,100
2022/05/09 2,457 2,461 2,425 2,445 27,900
2022/05/06 2,426 2,458 2,412 2,458 21,400
2022/05/02 2,424 2,440 2,410 2,426 9,600
2022/04/28 2,373 2,436 2,373 2,436 18,500
2022/04/27 2,358 2,373 2,350 2,373 37,600
2022/04/26 2,378 2,385 2,372 2,372 13,100
2022/04/25 2,364 2,392 2,364 2,370 15,900
2022/04/22 2,435 2,447 2,399 2,409 13,900
2022/04/21 2,420 2,452 2,416 2,452 28,500
2022/04/20 2,415 2,428 2,399 2,416 10,700
2022/04/19 2,420 2,420 2,400 2,405 13,100
2022/04/18 2,410 2,420 2,392 2,413 11,100
2022/04/15 2,440 2,451 2,410 2,431 13,200
2022/04/14 2,457 2,483 2,446 2,455 13,400
2022/04/13 2,436 2,489 2,427 2,457 30,300
2022/04/12 2,376 2,418 2,376 2,407 29,500
2022/04/11 2,410 2,414 2,372 2,384 21,100
2022/04/08 2,420 2,426 2,401 2,423 19,200
2022/04/07 2,414 2,437 2,385 2,420 30,900
2022/04/06 2,421 2,451 2,417 2,419 16,700
2022/04/05 2,449 2,459 2,439 2,449 10,500
2022/04/04 2,454 2,455 2,441 2,455 7,700
2022/04/01 2,422 2,454 2,409 2,454 19,100
2022/03/31 2,475 2,504 2,428 2,452 29,500
2022/03/30 2,460 2,523 2,460 2,495 71,600
2022/03/29 2,558 2,575 2,544 2,569 60,700
2022/03/28 2,576 2,576 2,542 2,551 28,800
2022/03/25 2,570 2,571 2,540 2,560 27,000
2022/03/24 2,550 2,574 2,536 2,554 32,500
2022/03/23 2,560 2,565 2,535 2,551 42,500
2022/03/22 2,553 2,559 2,531 2,543 37,100
2022/03/18 2,527 2,545 2,492 2,545 26,300
2022/03/17 2,502 2,525 2,474 2,521 43,100
2022/03/16 2,505 2,506 2,472 2,476 22,600
2022/03/15 2,550 2,569 2,485 2,492 47,300
2022/03/14 2,551 2,589 2,485 2,540 77,400
2022/03/11 2,447 2,535 2,440 2,530 67,500
2022/03/10 2,411 2,455 2,395 2,455 35,400
2022/03/09 2,359 2,381 2,343 2,361 25,400
2022/03/08 2,370 2,376 2,327 2,344 28,400
2022/03/07 2,405 2,405 2,368 2,379 42,800
2022/03/04 2,430 2,447 2,417 2,417 28,300
2022/03/03 2,408 2,442 2,408 2,434 14,800
2022/03/02 2,384 2,404 2,377 2,389 18,000
2022/03/01 2,430 2,447 2,400 2,410 23,200
2022/02/28 2,424 2,431 2,400 2,425 21,100
2022/02/25 2,421 2,421 2,381 2,400 14,100
2022/02/24 2,366 2,402 2,365 2,398 16,900
2022/02/22 2,400 2,400 2,376 2,381 16,100
2022/02/21 2,382 2,415 2,382 2,403 11,100
2022/02/18 2,383 2,408 2,373 2,406 13,000
2022/02/17 2,440 2,440 2,406 2,409 18,300
2022/02/16 2,400 2,442 2,380 2,431 42,000
2022/02/15 2,416 2,416 2,366 2,366 37,900
2022/02/14 2,455 2,455 2,401 2,401 55,700
2022/02/10 2,516 2,535 2,451 2,460 88,500
2022/02/09 2,598 2,602 2,572 2,585 13,900
2022/02/08 2,568 2,592 2,568 2,581 13,400
2022/02/07 2,565 2,568 2,545 2,558 6,700
2022/02/04 2,545 2,569 2,534 2,565 16,700
2022/02/03 2,560 2,560 2,518 2,548 14,600
2022/02/02 2,540 2,562 2,514 2,562 19,100
2022/02/01 2,489 2,525 2,482 2,525 12,600
2022/01/31 2,462 2,489 2,437 2,489 28,600
2022/01/28 2,448 2,475 2,426 2,475 23,000
2022/01/27 2,482 2,500 2,410 2,419 33,200
2022/01/26 2,485 2,494 2,466 2,482 11,400
2022/01/25 2,500 2,500 2,456 2,477 20,500
2022/01/24 2,453 2,511 2,453 2,510 10,200
2022/01/21 2,496 2,496 2,461 2,474 14,500
2022/01/20 2,472 2,532 2,472 2,488 23,400
2022/01/19 2,521 2,539 2,478 2,483 28,800
2022/01/18 2,547 2,555 2,524 2,527 19,800
2022/01/17 2,560 2,566 2,536 2,547 11,200
2022/01/14 2,565 2,568 2,535 2,560 16,100
2022/01/13 2,579 2,586 2,559 2,565 19,500
2022/01/12 2,550 2,578 2,549 2,560 18,100
2022/01/11 2,545 2,549 2,508 2,541 13,700
2022/01/07 2,537 2,550 2,511 2,532 13,500
2022/01/06 2,562 2,562 2,525 2,525 14,900
2022/01/05 2,550 2,574 2,545 2,573 14,700
2022/01/04 2,514 2,541 2,514 2,539 12,000

このページの先頭へ