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
2014/12/30 2,458 2,458 2,435 2,437 246,600
2014/12/29 2,473 2,480 2,429 2,462 312,700
2014/12/26 2,460 2,487 2,450 2,470 221,300
2014/12/25 2,497 2,499 2,457 2,468 126,900
2014/12/24 2,493 2,507 2,487 2,497 209,900
2014/12/22 2,481 2,484 2,447 2,464 189,600
2014/12/19 2,456 2,467 2,410 2,458 421,800
2014/12/18 2,419 2,449 2,400 2,402 466,600
2014/12/17 2,356 2,383 2,353 2,371 305,100
2014/12/16 2,353 2,379 2,343 2,377 404,400
2014/12/15 2,386 2,406 2,364 2,379 340,100
2014/12/12 2,411 2,448 2,397 2,424 546,300
2014/12/11 2,423 2,458 2,400 2,430 486,500
2014/12/10 2,513 2,524 2,461 2,472 641,200
2014/12/09 2,540 2,546 2,513 2,525 365,100
2014/12/08 2,533 2,550 2,510 2,550 536,500
2014/12/05 2,526 2,526 2,451 2,504 423,700
2014/12/04 2,465 2,525 2,464 2,520 599,000
2014/12/03 2,426 2,461 2,426 2,440 410,800
2014/12/02 2,359 2,429 2,355 2,425 580,400
2014/12/01 2,339 2,358 2,328 2,355 387,100
2014/11/28 2,307 2,324 2,294 2,324 375,000
2014/11/27 2,300 2,318 2,287 2,294 320,600
2014/11/26 2,293 2,318 2,292 2,309 320,100
2014/11/25 2,254 2,303 2,247 2,303 671,900
2014/11/21 2,242 2,251 2,229 2,236 421,400
2014/11/20 2,239 2,252 2,224 2,244 601,200
2014/11/19 2,229 2,252 2,213 2,218 390,800
2014/11/18 2,235 2,240 2,221 2,229 440,900
2014/11/17 2,250 2,252 2,197 2,212 375,900
2014/11/14 2,250 2,252 2,226 2,251 283,400
2014/11/13 2,206 2,243 2,202 2,240 246,400
2014/11/12 2,240 2,248 2,205 2,207 451,000
2014/11/11 2,228 2,237 2,200 2,227 298,400
2014/11/10 2,166 2,225 2,161 2,218 428,100
2014/11/07 2,184 2,198 2,164 2,182 220,200
2014/11/06 2,199 2,211 2,157 2,170 458,000
2014/11/05 2,183 2,194 2,175 2,188 332,300
2014/11/04 2,190 2,208 2,165 2,184 717,300
2014/10/31 2,095 2,133 2,061 2,120 669,700
2014/10/30 2,071 2,093 2,063 2,085 268,900
2014/10/29 2,025 2,069 2,025 2,068 278,600
2014/10/28 2,020 2,037 2,005 2,024 243,500
2014/10/27 2,013 2,032 1,999 2,029 271,000
2014/10/24 1,986 2,003 1,979 1,991 285,900
2014/10/23 1,946 1,981 1,934 1,968 303,300
2014/10/22 1,967 1,975 1,949 1,968 333,700
2014/10/21 1,958 1,963 1,911 1,927 350,900
2014/10/20 1,943 1,960 1,932 1,954 305,300
2014/10/17 1,925 1,930 1,885 1,891 339,300
2014/10/16 1,924 1,943 1,914 1,923 341,500
2014/10/15 1,935 1,974 1,934 1,959 308,800
2014/10/14 1,948 1,956 1,930 1,933 446,100
2014/10/10 2,000 2,012 1,971 1,981 513,700
2014/10/09 2,039 2,043 2,019 2,031 452,100
2014/10/08 2,091 2,099 2,017 2,027 2,082,600
2014/10/07 2,076 2,088 2,036 2,041 403,800
2014/10/06 2,082 2,112 2,082 2,096 203,700
2014/10/03 2,060 2,097 2,046 2,055 352,600
2014/10/02 2,110 2,114 2,073 2,073 248,900
2014/10/01 2,140 2,151 2,126 2,134 173,700
2014/09/30 2,130 2,143 2,104 2,140 284,500
2014/09/29 2,165 2,165 2,134 2,146 201,600
2014/09/26 2,159 2,168 2,131 2,147 256,400
2014/09/25 2,162 2,191 2,155 2,191 378,600
2014/09/24 2,144 2,154 2,131 2,145 250,000
2014/09/22 2,185 2,185 2,153 2,163 231,100
2014/09/19 2,152 2,169 2,142 2,168 304,200
2014/09/18 2,144 2,157 2,132 2,134 296,100
2014/09/17 2,150 2,161 2,139 2,139 336,900
2014/09/16 2,145 2,145 2,108 2,136 318,300
2014/09/12 2,141 2,145 2,126 2,145 420,600
2014/09/11 2,122 2,143 2,112 2,124 395,000
2014/09/10 2,112 2,135 2,089 2,108 278,600
2014/09/09 2,069 2,125 2,066 2,114 703,400
2014/09/08 2,069 2,085 2,046 2,053 358,600
2014/09/05 2,050 2,058 2,040 2,047 190,700
2014/09/04 2,010 2,066 2,006 2,038 472,800
2014/09/03 2,016 2,023 2,003 2,007 246,200
2014/09/02 1,996 2,024 1,992 2,015 174,800
2014/09/01 1,991 2,004 1,979 1,997 220,000
2014/08/29 1,975 1,996 1,975 1,981 171,600
2014/08/28 1,986 1,994 1,977 1,983 254,500
2014/08/27 1,990 2,001 1,981 1,995 455,600
2014/08/26 2,010 2,013 1,996 2,005 160,900
2014/08/25 2,023 2,028 2,000 2,010 166,200
2014/08/22 2,010 2,026 2,006 2,012 218,900
2014/08/21 2,027 2,044 2,017 2,019 262,700
2014/08/20 2,045 2,045 2,015 2,022 253,400
2014/08/19 2,034 2,059 2,030 2,035 231,200
2014/08/18 2,010 2,043 2,009 2,023 324,600
2014/08/15 1,993 2,007 1,990 2,005 176,200
2014/08/14 2,006 2,009 1,993 1,998 193,400
2014/08/13 2,000 2,012 1,994 2,000 210,100
2014/08/12 2,007 2,017 2,001 2,010 176,100
2014/08/11 2,020 2,022 1,988 1,999 312,200
2014/08/08 2,026 2,029 1,995 1,997 304,600
2014/08/07 2,036 2,045 2,012 2,040 172,900
2014/08/06 2,054 2,064 2,025 2,036 204,900
2014/08/05 2,067 2,075 2,044 2,048 248,400
2014/08/04 2,052 2,065 2,044 2,051 182,200
2014/08/01 2,080 2,093 2,062 2,062 310,200
2014/07/31 2,104 2,141 2,085 2,107 554,500
2014/07/30 2,089 2,093 2,080 2,087 208,200
2014/07/29 2,090 2,095 2,072 2,085 198,100
2014/07/28 2,074 2,093 2,072 2,083 181,800
2014/07/25 2,110 2,113 2,067 2,091 411,300
2014/07/24 2,100 2,110 2,093 2,108 222,600
2014/07/23 2,100 2,118 2,091 2,100 328,000
2014/07/22 2,101 2,104 2,090 2,096 257,900
2014/07/18 2,070 2,081 2,051 2,077 253,500
2014/07/17 2,094 2,105 2,084 2,085 212,000
2014/07/16 2,102 2,111 2,085 2,093 347,800
2014/07/15 2,121 2,139 2,114 2,117 198,900
2014/07/14 2,081 2,121 2,081 2,113 245,700
2014/07/11 2,061 2,075 2,045 2,070 391,000
2014/07/10 2,098 2,113 2,079 2,079 260,400
2014/07/09 2,082 2,098 2,078 2,092 312,200
2014/07/08 2,117 2,117 2,085 2,107 365,100
2014/07/07 2,135 2,146 2,120 2,127 230,600
2014/07/04 2,146 2,155 2,125 2,133 271,600
2014/07/03 2,131 2,135 2,113 2,134 305,300
2014/07/02 2,142 2,142 2,108 2,115 217,200
2014/07/01 2,110 2,128 2,095 2,119 493,400
2014/06/30 2,077 2,104 2,039 2,104 494,300
2014/06/27 2,053 2,066 2,030 2,052 371,400
2014/06/26 2,050 2,085 2,041 2,065 556,200
2014/06/25 2,015 2,048 2,015 2,035 525,200
2014/06/24 2,010 2,033 1,995 2,020 374,100
2014/06/23 2,018 2,036 2,007 2,016 490,600
2014/06/20 2,055 2,056 2,015 2,015 812,300
2014/06/19 2,068 2,068 2,033 2,048 604,300
2014/06/18 2,085 2,085 2,048 2,065 450,600
2014/06/17 2,095 2,096 2,054 2,075 472,000
2014/06/16 2,055 2,080 2,031 2,079 401,100
2014/06/13 2,053 2,060 2,030 2,057 434,100
2014/06/12 2,036 2,066 2,029 2,064 437,700
2014/06/11 2,032 2,046 2,024 2,046 375,700
2014/06/10 2,024 2,039 2,016 2,021 384,200
2014/06/09 2,037 2,042 2,020 2,036 406,400
2014/06/06 2,029 2,043 2,027 2,039 493,400
2014/06/05 2,041 2,041 2,017 2,031 455,000
2014/06/04 2,045 2,049 2,026 2,045 385,100
2014/06/03 2,035 2,050 2,029 2,037 388,300
2014/06/02 2,039 2,044 2,012 2,028 332,400
2014/05/30 2,013 2,039 2,002 2,020 419,100
2014/05/29 2,000 2,005 1,991 1,997 397,200
2014/05/28 1,983 2,009 1,983 2,000 603,800
2014/05/27 1,945 1,974 1,938 1,969 405,300
2014/05/26 1,940 1,940 1,918 1,936 439,800
2014/05/23 1,904 1,935 1,900 1,929 407,200
2014/05/22 1,891 1,913 1,889 1,904 439,000
2014/05/21 1,859 1,875 1,848 1,875 498,600
2014/05/20 1,863 1,893 1,839 1,888 644,500
2014/05/19 1,843 1,865 1,837 1,860 415,700
2014/05/16 1,851 1,851 1,818 1,847 385,000
2014/05/15 1,852 1,877 1,847 1,868 503,100
2014/05/14 1,868 1,885 1,866 1,874 193,800
2014/05/13 1,873 1,881 1,860 1,878 368,600
2014/05/12 1,862 1,872 1,840 1,843 438,000
2014/05/09 1,826 1,867 1,826 1,853 491,400
2014/05/08 1,825 1,854 1,820 1,839 473,300
2014/05/07 1,855 1,856 1,803 1,805 657,100
2014/05/02 1,875 1,889 1,855 1,886 342,700
2014/05/01 1,894 1,912 1,865 1,879 459,600
2014/04/30 1,926 1,938 1,877 1,884 656,700
2014/04/28 1,923 1,928 1,889 1,904 535,400
2014/04/25 1,928 1,974 1,894 1,933 900,800
2014/04/24 1,930 1,940 1,901 1,913 524,500
2014/04/23 1,902 1,931 1,894 1,928 440,700
2014/04/22 1,911 1,921 1,885 1,888 260,000
2014/04/21 1,900 1,926 1,890 1,901 231,700
2014/04/18 1,880 1,893 1,865 1,892 277,000
2014/04/17 1,889 1,902 1,861 1,867 544,900
2014/04/16 1,871 1,889 1,862 1,883 309,200
2014/04/15 1,868 1,872 1,842 1,848 298,300
2014/04/14 1,827 1,867 1,817 1,842 517,400
2014/04/11 1,848 1,879 1,840 1,851 633,400
2014/04/10 1,899 1,927 1,864 1,888 534,900
2014/04/09 1,912 1,936 1,875 1,888 679,200
2014/04/08 1,970 1,976 1,931 1,942 397,500
2014/04/07 1,977 1,994 1,971 1,977 385,700
2014/04/04 1,943 2,014 1,941 2,003 796,600
2014/04/03 1,945 1,970 1,937 1,939 631,200
2014/04/02 1,953 1,972 1,930 1,960 547,600
2014/04/01 1,980 1,989 1,918 1,944 903,700
2014/03/31 1,936 1,980 1,906 1,979 887,200
2014/03/28 1,900 1,925 1,871 1,925 657,100
2014/03/27 1,901 1,920 1,872 1,916 751,500
2014/03/26 1,889 1,911 1,872 1,910 1,241,900
2014/03/25 1,890 1,894 1,840 1,868 971,300
2014/03/24 1,890 1,951 1,868 1,879 924,200
2014/03/20 1,975 1,977 1,901 1,903 494,200
2014/03/19 1,953 1,992 1,947 1,956 445,200
2014/03/18 1,963 1,985 1,952 1,953 371,300
2014/03/17 1,950 1,957 1,924 1,935 274,900
2014/03/14 2,000 2,003 1,955 1,958 714,700
2014/03/13 2,035 2,056 2,014 2,017 817,700
2014/03/12 2,041 2,057 2,035 2,038 465,000
2014/03/11 2,064 2,083 2,057 2,076 539,200
2014/03/10 2,108 2,108 2,054 2,055 950,400
2014/03/07 2,130 2,159 2,112 2,117 649,800
2014/03/06 2,120 2,165 2,111 2,157 746,800
2014/03/05 2,145 2,157 2,101 2,105 533,600
2014/03/04 2,100 2,139 2,095 2,112 280,900
2014/03/03 2,116 2,127 2,086 2,121 310,400
2014/02/28 2,161 2,162 2,125 2,148 532,700
2014/02/27 2,150 2,166 2,129 2,145 378,100
2014/02/26 2,152 2,174 2,146 2,163 398,700
2014/02/25 2,175 2,179 2,147 2,169 337,200
2014/02/24 2,167 2,192 2,125 2,163 696,600
2014/02/21 2,176 2,187 2,144 2,182 598,000
2014/02/20 2,202 2,218 2,146 2,159 591,000
2014/02/19 2,250 2,260 2,216 2,232 300,700
2014/02/18 2,217 2,264 2,207 2,251 368,100
2014/02/17 2,209 2,217 2,172 2,210 436,500
2014/02/14 2,240 2,255 2,197 2,216 397,400
2014/02/13 2,288 2,296 2,247 2,256 331,900
2014/02/12 2,309 2,319 2,277 2,288 538,300
2014/02/10 2,277 2,290 2,272 2,283 406,400
2014/02/07 2,242 2,275 2,217 2,266 586,300
2014/02/06 2,214 2,230 2,171 2,200 686,200
2014/02/05 2,181 2,229 2,170 2,217 1,098,900
2014/02/04 2,130 2,204 2,116 2,118 1,046,600
2014/02/03 2,155 2,280 2,135 2,181 739,500
2014/01/31 2,203 2,215 2,170 2,183 548,400
2014/01/30 2,201 2,221 2,167 2,174 480,400
2014/01/29 2,217 2,238 2,202 2,238 275,400
2014/01/28 2,206 2,220 2,189 2,189 388,800
2014/01/27 2,183 2,208 2,149 2,190 524,900
2014/01/24 2,239 2,256 2,217 2,227 528,100
2014/01/23 2,284 2,295 2,253 2,255 612,900
2014/01/22 2,267 2,278 2,246 2,274 572,300
2014/01/21 2,260 2,276 2,257 2,267 551,600
2014/01/20 2,282 2,285 2,253 2,262 663,700
2014/01/17 2,270 2,276 2,247 2,264 1,172,400
2014/01/16 2,281 2,311 2,261 2,310 1,273,900
2014/01/15 2,315 2,325 2,268 2,285 1,167,600
2014/01/14 2,345 2,349 2,283 2,295 802,700
2014/01/10 2,399 2,412 2,366 2,379 692,000
2014/01/09 2,465 2,465 2,415 2,429 328,000
2014/01/08 2,451 2,467 2,437 2,461 263,900
2014/01/07 2,454 2,461 2,427 2,436 286,400
2014/01/06 2,448 2,467 2,426 2,467 486,800

このページの先頭へ