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

豊田合成(7282)の株価時系列情報

豊田合成(7282)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
2013/12/30 2,432 2,455 2,432 2,447 184,300
2013/12/27 2,415 2,423 2,396 2,416 236,500
2013/12/26 2,369 2,415 2,363 2,407 204,700
2013/12/25 2,355 2,373 2,346 2,361 236,600
2013/12/24 2,385 2,391 2,351 2,359 281,400
2013/12/20 2,404 2,404 2,359 2,368 463,800
2013/12/19 2,420 2,438 2,393 2,404 307,900
2013/12/18 2,370 2,405 2,366 2,396 263,500
2013/12/17 2,402 2,412 2,360 2,381 214,600
2013/12/16 2,402 2,419 2,373 2,388 298,400
2013/12/13 2,413 2,426 2,381 2,396 423,800
2013/12/12 2,386 2,398 2,375 2,393 219,700
2013/12/11 2,403 2,415 2,378 2,395 318,600
2013/12/10 2,425 2,425 2,388 2,392 299,000
2013/12/09 2,430 2,432 2,398 2,413 216,800
2013/12/06 2,379 2,379 2,349 2,369 184,800
2013/12/05 2,400 2,416 2,356 2,357 320,300
2013/12/04 2,448 2,448 2,405 2,408 312,800
2013/12/03 2,511 2,511 2,459 2,461 395,800
2013/12/02 2,525 2,544 2,508 2,509 259,300
2013/11/29 2,501 2,518 2,493 2,518 270,400
2013/11/28 2,516 2,528 2,501 2,507 222,600
2013/11/27 2,507 2,515 2,482 2,483 293,300
2013/11/26 2,468 2,515 2,468 2,498 580,300
2013/11/25 2,466 2,474 2,451 2,461 287,100
2013/11/22 2,481 2,481 2,431 2,456 327,100
2013/11/21 2,455 2,466 2,432 2,453 212,300
2013/11/20 2,450 2,456 2,415 2,447 263,500
2013/11/19 2,461 2,470 2,435 2,454 200,700
2013/11/18 2,476 2,486 2,449 2,472 230,200
2013/11/15 2,468 2,475 2,452 2,464 262,900
2013/11/14 2,430 2,449 2,418 2,438 221,100
2013/11/13 2,420 2,434 2,402 2,420 303,000
2013/11/12 2,368 2,409 2,365 2,409 293,600
2013/11/11 2,383 2,387 2,343 2,359 158,400
2013/11/08 2,331 2,349 2,303 2,342 215,900
2013/11/07 2,373 2,385 2,333 2,344 265,700
2013/11/06 2,350 2,402 2,345 2,356 319,400
2013/11/05 2,413 2,427 2,325 2,350 477,900
2013/11/01 2,457 2,473 2,376 2,398 387,800
2013/10/31 2,479 2,479 2,427 2,446 284,900
2013/10/30 2,493 2,499 2,448 2,468 948,400
2013/10/29 2,459 2,470 2,427 2,448 338,200
2013/10/28 2,500 2,500 2,450 2,490 256,900
2013/10/25 2,486 2,494 2,455 2,466 438,100
2013/10/24 2,449 2,506 2,433 2,503 284,100
2013/10/23 2,508 2,523 2,469 2,470 472,400
2013/10/22 2,493 2,507 2,487 2,498 253,200
2013/10/21 2,491 2,508 2,468 2,486 213,900
2013/10/18 2,476 2,490 2,460 2,472 298,300
2013/10/17 2,481 2,490 2,459 2,476 275,200
2013/10/16 2,450 2,476 2,438 2,458 357,900
2013/10/15 2,438 2,440 2,420 2,434 224,400
2013/10/11 2,410 2,449 2,407 2,438 420,500
2013/10/10 2,348 2,394 2,328 2,386 452,900
2013/10/09 2,288 2,360 2,263 2,350 365,500
2013/10/08 2,280 2,319 2,275 2,304 318,200
2013/10/07 2,335 2,340 2,289 2,292 326,300
2013/10/04 2,343 2,359 2,333 2,341 219,500
2013/10/03 2,389 2,418 2,367 2,367 268,000
2013/10/02 2,405 2,423 2,363 2,376 398,100
2013/10/01 2,416 2,440 2,396 2,422 350,800
2013/09/30 2,447 2,451 2,416 2,416 396,000
2013/09/27 2,500 2,521 2,487 2,497 256,000
2013/09/26 2,480 2,505 2,432 2,504 362,400
2013/09/25 2,536 2,536 2,491 2,505 360,100
2013/09/24 2,536 2,547 2,515 2,537 356,100
2013/09/20 2,518 2,569 2,517 2,559 570,600
2013/09/19 2,460 2,495 2,447 2,493 506,800
2013/09/18 2,442 2,445 2,409 2,431 472,000
2013/09/17 2,450 2,461 2,419 2,426 325,800
2013/09/13 2,426 2,451 2,410 2,437 321,500
2013/09/12 2,492 2,498 2,425 2,440 295,400
2013/09/11 2,513 2,524 2,483 2,492 249,400
2013/09/10 2,510 2,510 2,476 2,493 202,700
2013/09/09 2,498 2,505 2,464 2,491 267,300
2013/09/06 2,450 2,463 2,414 2,437 259,100
2013/09/05 2,460 2,473 2,432 2,440 204,700
2013/09/04 2,410 2,457 2,410 2,448 253,700
2013/09/03 2,432 2,457 2,427 2,438 134,300
2013/09/02 2,405 2,407 2,373 2,383 126,400
2013/08/30 2,428 2,437 2,381 2,381 285,600
2013/08/29 2,376 2,418 2,360 2,407 291,900
2013/08/28 2,369 2,416 2,359 2,395 275,400
2013/08/27 2,419 2,471 2,419 2,431 175,000
2013/08/26 2,489 2,511 2,435 2,454 113,600
2013/08/23 2,455 2,516 2,444 2,488 280,600
2013/08/22 2,457 2,471 2,403 2,439 365,000
2013/08/21 2,475 2,503 2,443 2,469 318,500
2013/08/20 2,522 2,543 2,463 2,463 292,400
2013/08/19 2,539 2,555 2,521 2,555 170,000
2013/08/16 2,520 2,567 2,511 2,554 243,900
2013/08/15 2,554 2,610 2,535 2,563 329,900
2013/08/14 2,589 2,614 2,561 2,604 253,100
2013/08/13 2,500 2,568 2,492 2,559 230,500
2013/08/12 2,460 2,513 2,437 2,470 262,300
2013/08/09 2,489 2,523 2,482 2,506 302,700
2013/08/08 2,447 2,539 2,439 2,461 308,600
2013/08/07 2,485 2,520 2,461 2,463 281,000
2013/08/06 2,537 2,551 2,495 2,545 271,600
2013/08/05 2,590 2,600 2,538 2,567 327,800
2013/08/02 2,555 2,615 2,512 2,615 391,700
2013/08/01 2,378 2,507 2,371 2,507 486,200
2013/07/31 2,584 2,640 2,384 2,410 792,400
2013/07/30 2,480 2,568 2,480 2,554 227,700
2013/07/29 2,529 2,551 2,481 2,481 302,300
2013/07/26 2,665 2,689 2,606 2,607 342,400
2013/07/25 2,704 2,734 2,704 2,722 257,000
2013/07/24 2,704 2,726 2,693 2,716 253,800
2013/07/23 2,679 2,719 2,662 2,712 267,100
2013/07/22 2,676 2,712 2,648 2,688 576,300
2013/07/19 2,660 2,679 2,608 2,626 343,000
2013/07/18 2,669 2,669 2,622 2,649 223,500
2013/07/17 2,645 2,677 2,636 2,662 312,900
2013/07/16 2,647 2,668 2,621 2,632 256,600
2013/07/12 2,588 2,655 2,570 2,637 439,700
2013/07/11 2,600 2,612 2,415 2,561 584,100
2013/07/10 2,648 2,665 2,620 2,648 288,800
2013/07/09 2,601 2,653 2,601 2,647 460,100
2013/07/08 2,617 2,643 2,577 2,592 272,500
2013/07/05 2,538 2,590 2,532 2,589 276,800
2013/07/04 2,539 2,572 2,512 2,515 236,000
2013/07/03 2,563 2,610 2,535 2,574 374,500
2013/07/02 2,500 2,540 2,485 2,538 269,200
2013/07/01 2,468 2,470 2,409 2,470 343,100
2013/06/28 2,389 2,448 2,365 2,431 450,500
2013/06/27 2,307 2,350 2,272 2,347 550,800
2013/06/26 2,355 2,365 2,286 2,303 243,700
2013/06/25 2,347 2,373 2,260 2,309 367,600
2013/06/24 2,416 2,419 2,357 2,363 259,000
2013/06/21 2,296 2,386 2,288 2,374 656,300
2013/06/20 2,452 2,457 2,375 2,391 342,800
2013/06/19 2,446 2,478 2,409 2,453 270,500
2013/06/18 2,399 2,446 2,382 2,405 271,700
2013/06/17 2,267 2,396 2,266 2,392 420,200
2013/06/14 2,373 2,388 2,289 2,290 412,800
2013/06/13 2,384 2,385 2,289 2,292 401,300
2013/06/12 2,385 2,433 2,335 2,409 364,700
2013/06/11 2,459 2,483 2,415 2,415 274,100
2013/06/10 2,360 2,455 2,360 2,448 358,000
2013/06/07 2,275 2,347 2,228 2,296 522,200
2013/06/06 2,318 2,408 2,314 2,343 391,600
2013/06/05 2,406 2,458 2,356 2,387 523,300
2013/06/04 2,321 2,401 2,273 2,396 410,300
2013/06/03 2,402 2,424 2,368 2,385 513,000
2013/05/31 2,525 2,555 2,455 2,481 398,700
2013/05/30 2,501 2,555 2,460 2,486 398,400
2013/05/29 2,600 2,652 2,530 2,597 470,300
2013/05/28 2,413 2,547 2,401 2,529 479,800
2013/05/27 2,531 2,551 2,458 2,460 372,200
2013/05/24 2,667 2,699 2,522 2,623 537,700
2013/05/23 2,771 2,824 2,601 2,601 593,400
2013/05/22 2,822 2,830 2,752 2,752 473,200
2013/05/21 2,769 2,815 2,751 2,796 424,300
2013/05/20 2,753 2,787 2,740 2,765 374,000
2013/05/17 2,744 2,767 2,694 2,748 334,500
2013/05/16 2,778 2,779 2,705 2,749 532,900
2013/05/15 2,750 2,773 2,713 2,747 494,000
2013/05/14 2,753 2,755 2,695 2,700 316,900
2013/05/13 2,707 2,790 2,694 2,741 714,800
2013/05/10 2,555 2,675 2,553 2,657 983,300
2013/05/09 2,526 2,542 2,478 2,478 473,600
2013/05/08 2,499 2,539 2,466 2,493 360,200
2013/05/07 2,460 2,499 2,460 2,491 414,700
2013/05/02 2,427 2,439 2,402 2,410 377,000
2013/05/01 2,511 2,526 2,458 2,458 514,900
2013/04/30 2,534 2,576 2,512 2,526 628,000
2013/04/26 2,598 2,615 2,524 2,543 477,000
2013/04/25 2,527 2,587 2,521 2,587 442,800
2013/04/24 2,462 2,528 2,454 2,528 626,700
2013/04/23 2,440 2,442 2,413 2,421 219,900
2013/04/22 2,445 2,464 2,430 2,442 217,800
2013/04/19 2,422 2,422 2,365 2,400 206,800
2013/04/18 2,388 2,434 2,351 2,410 493,600
2013/04/17 2,449 2,457 2,402 2,415 558,200
2013/04/16 2,353 2,444 2,340 2,433 533,200
2013/04/15 2,436 2,458 2,405 2,420 334,900
2013/04/12 2,472 2,486 2,433 2,470 419,500
2013/04/11 2,439 2,504 2,413 2,495 1,264,400
2013/04/10 2,390 2,429 2,385 2,411 585,900
2013/04/09 2,420 2,444 2,381 2,415 499,200
2013/04/08 2,299 2,413 2,298 2,413 913,200
2013/04/05 2,265 2,300 2,251 2,275 799,000
2013/04/04 2,114 2,206 2,071 2,206 609,900
2013/04/03 2,080 2,113 2,070 2,102 413,800
2013/04/02 2,067 2,080 2,032 2,049 419,100
2013/04/01 2,177 2,181 2,107 2,108 440,300
2013/03/29 2,222 2,232 2,168 2,184 611,000
2013/03/28 2,187 2,319 2,134 2,251 1,088,900
2013/03/27 2,166 2,199 2,166 2,189 261,100
2013/03/26 2,156 2,191 2,156 2,183 282,700
2013/03/25 2,180 2,199 2,172 2,179 312,100
2013/03/22 2,201 2,208 2,161 2,166 280,200
2013/03/21 2,195 2,219 2,179 2,201 523,700
2013/03/19 2,182 2,196 2,167 2,189 318,000
2013/03/18 2,195 2,195 2,140 2,143 320,100
2013/03/15 2,117 2,194 2,113 2,194 812,900
2013/03/14 2,135 2,141 2,082 2,104 538,200
2013/03/13 2,125 2,149 2,122 2,129 497,200
2013/03/12 2,190 2,205 2,151 2,151 527,100
2013/03/11 2,191 2,205 2,154 2,165 448,600
2013/03/08 2,113 2,178 2,113 2,177 654,100
2013/03/07 2,139 2,145 2,093 2,104 430,000
2013/03/06 2,140 2,156 2,111 2,127 342,300
2013/03/05 2,110 2,182 2,108 2,132 621,600
2013/03/04 2,110 2,133 2,088 2,089 547,100
2013/03/01 2,135 2,138 2,077 2,103 566,400
2013/02/28 2,114 2,145 2,109 2,141 464,900
2013/02/27 2,097 2,097 2,057 2,072 381,300
2013/02/26 2,070 2,091 2,052 2,070 830,200
2013/02/25 2,152 2,164 2,121 2,130 499,900
2013/02/22 2,120 2,140 2,074 2,100 893,300
2013/02/21 2,194 2,200 2,142 2,157 722,800
2013/02/20 2,227 2,256 2,202 2,229 652,700
2013/02/19 2,200 2,231 2,190 2,208 326,800
2013/02/18 2,183 2,218 2,171 2,209 331,700
2013/02/15 2,152 2,169 2,088 2,138 476,600
2013/02/14 2,155 2,203 2,155 2,173 355,300
2013/02/13 2,200 2,212 2,135 2,154 484,400
2013/02/12 2,260 2,263 2,220 2,224 474,100
2013/02/08 2,250 2,269 2,218 2,226 627,300
2013/02/07 2,224 2,260 2,199 2,249 632,900
2013/02/06 2,176 2,260 2,175 2,224 726,100
2013/02/05 2,127 2,164 2,119 2,119 498,600
2013/02/04 2,183 2,183 2,127 2,143 694,400
2013/02/01 2,088 2,160 2,065 2,157 1,242,700
2013/01/31 1,975 2,026 1,951 2,026 731,000
2013/01/30 1,968 1,985 1,953 1,975 404,100
2013/01/29 1,951 1,981 1,948 1,972 318,300
2013/01/28 1,996 1,997 1,946 1,954 507,500
2013/01/25 1,964 1,996 1,959 1,971 494,200
2013/01/24 1,902 1,950 1,900 1,947 547,700
2013/01/23 1,913 1,942 1,900 1,904 610,300
2013/01/22 1,962 1,987 1,932 1,950 870,000
2013/01/21 1,922 1,997 1,910 1,981 1,929,400
2013/01/18 1,858 1,908 1,846 1,895 1,040,800
2013/01/17 1,799 1,835 1,785 1,827 1,229,800
2013/01/16 1,781 1,781 1,748 1,754 477,100
2013/01/15 1,799 1,799 1,767 1,780 509,700
2013/01/11 1,762 1,777 1,749 1,775 534,100
2013/01/10 1,729 1,748 1,726 1,742 335,300
2013/01/09 1,687 1,735 1,676 1,723 734,800
2013/01/08 1,764 1,770 1,714 1,720 545,500
2013/01/07 1,797 1,799 1,753 1,763 396,300
2013/01/04 1,800 1,800 1,760 1,785 594,000

このページの先頭へ