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
2015/12/30 2,801 2,811 2,760 2,768 372,600
2015/12/29 2,752 2,787 2,728 2,778 222,200
2015/12/28 2,765 2,804 2,756 2,780 156,800
2015/12/25 2,759 2,789 2,755 2,766 98,900
2015/12/24 2,838 2,850 2,768 2,770 202,100
2015/12/22 2,845 2,860 2,813 2,814 237,500
2015/12/21 2,817 2,836 2,785 2,830 203,900
2015/12/18 2,838 2,915 2,830 2,848 410,800
2015/12/17 2,900 2,911 2,845 2,854 286,200
2015/12/16 2,807 2,854 2,802 2,843 306,400
2015/12/15 2,851 2,859 2,747 2,757 463,300
2015/12/14 2,812 2,859 2,784 2,848 286,200
2015/12/11 2,794 2,894 2,794 2,862 371,300
2015/12/10 2,832 2,841 2,786 2,820 302,700
2015/12/09 2,854 2,912 2,841 2,882 240,900
2015/12/08 2,903 2,903 2,864 2,866 229,500
2015/12/07 2,920 2,925 2,896 2,897 225,100
2015/12/04 2,915 2,920 2,885 2,894 216,000
2015/12/03 2,953 2,983 2,923 2,981 188,800
2015/12/02 2,977 2,977 2,941 2,956 203,600
2015/12/01 2,905 2,974 2,894 2,961 298,900
2015/11/30 2,902 2,939 2,887 2,927 404,900
2015/11/27 2,936 2,953 2,899 2,915 208,200
2015/11/26 2,942 2,948 2,901 2,934 274,200
2015/11/25 2,941 2,956 2,917 2,919 294,100
2015/11/24 2,933 2,965 2,913 2,957 411,700
2015/11/20 2,983 2,988 2,924 2,951 464,000
2015/11/19 2,976 3,010 2,965 3,010 308,400
2015/11/18 2,975 2,989 2,937 2,944 272,600
2015/11/17 2,970 2,986 2,944 2,947 427,700
2015/11/16 2,901 2,941 2,887 2,935 286,700
2015/11/13 2,947 2,967 2,924 2,967 252,800
2015/11/12 2,976 2,984 2,947 2,973 214,000
2015/11/11 2,950 2,989 2,927 2,983 222,500
2015/11/10 2,940 2,961 2,917 2,961 241,800
2015/11/09 2,952 2,985 2,943 2,980 500,700
2015/11/06 2,952 2,959 2,901 2,939 382,900
2015/11/05 2,924 2,933 2,876 2,929 380,300
2015/11/04 2,867 2,958 2,851 2,917 694,300
2015/11/02 2,848 2,972 2,829 2,893 1,102,300
2015/10/30 2,698 2,881 2,665 2,798 1,020,400
2015/10/29 2,744 2,750 2,664 2,685 931,800
2015/10/28 2,711 2,738 2,698 2,712 315,600
2015/10/27 2,730 2,747 2,682 2,688 359,400
2015/10/26 2,739 2,749 2,703 2,729 183,500
2015/10/23 2,726 2,740 2,682 2,694 287,500
2015/10/22 2,643 2,677 2,636 2,647 239,600
2015/10/21 2,632 2,674 2,616 2,673 314,200
2015/10/20 2,632 2,637 2,611 2,628 145,600
2015/10/19 2,667 2,669 2,608 2,632 307,800
2015/10/16 2,647 2,664 2,633 2,655 234,500
2015/10/15 2,579 2,650 2,575 2,629 318,800
2015/10/14 2,637 2,655 2,584 2,613 381,100
2015/10/13 2,707 2,750 2,648 2,665 451,000
2015/10/09 2,657 2,714 2,652 2,695 526,900
2015/10/08 2,580 2,659 2,570 2,606 579,900
2015/10/07 2,541 2,610 2,517 2,567 722,000
2015/10/06 2,535 2,540 2,488 2,488 552,000
2015/10/05 2,480 2,524 2,462 2,494 325,300
2015/10/02 2,423 2,468 2,380 2,460 478,500
2015/10/01 2,375 2,450 2,338 2,423 359,900
2015/09/30 2,289 2,363 2,285 2,343 397,600
2015/09/29 2,305 2,332 2,254 2,268 355,600
2015/09/28 2,396 2,396 2,324 2,345 327,600
2015/09/25 2,371 2,409 2,344 2,388 436,100
2015/09/24 2,393 2,393 2,337 2,344 382,600
2015/09/18 2,426 2,442 2,372 2,414 390,000
2015/09/17 2,439 2,500 2,423 2,467 401,400
2015/09/16 2,415 2,469 2,389 2,463 433,900
2015/09/15 2,359 2,438 2,356 2,382 344,800
2015/09/14 2,370 2,370 2,326 2,338 172,500
2015/09/11 2,340 2,367 2,324 2,350 297,700
2015/09/10 2,365 2,393 2,344 2,372 246,700
2015/09/09 2,343 2,418 2,332 2,418 301,900
2015/09/08 2,258 2,316 2,253 2,266 202,100
2015/09/07 2,234 2,288 2,203 2,269 327,100
2015/09/04 2,328 2,355 2,222 2,243 589,000
2015/09/03 2,254 2,313 2,252 2,261 566,800
2015/09/02 2,235 2,283 2,211 2,231 529,700
2015/09/01 2,358 2,370 2,270 2,270 340,300
2015/08/31 2,430 2,454 2,351 2,377 411,600
2015/08/28 2,410 2,458 2,391 2,450 304,200
2015/08/27 2,368 2,399 2,331 2,342 329,300
2015/08/26 2,265 2,338 2,252 2,319 301,700
2015/08/25 2,253 2,366 2,218 2,256 439,600
2015/08/24 2,424 2,450 2,369 2,369 262,000
2015/08/21 2,517 2,569 2,517 2,518 225,700
2015/08/20 2,647 2,666 2,595 2,595 251,900
2015/08/19 2,706 2,707 2,668 2,681 260,100
2015/08/18 2,744 2,748 2,692 2,725 181,000
2015/08/17 2,745 2,758 2,721 2,744 245,900
2015/08/14 2,700 2,744 2,690 2,724 208,700
2015/08/13 2,700 2,719 2,671 2,696 213,800
2015/08/12 2,774 2,776 2,695 2,721 229,400
2015/08/11 2,824 2,828 2,791 2,803 291,500
2015/08/10 2,772 2,789 2,734 2,789 176,200
2015/08/07 2,770 2,778 2,747 2,767 184,400
2015/08/06 2,755 2,827 2,741 2,788 436,100
2015/08/05 2,728 2,734 2,700 2,710 288,600
2015/08/04 2,723 2,748 2,684 2,730 328,900
2015/08/03 2,710 2,724 2,677 2,713 505,700
2015/07/31 2,880 2,880 2,630 2,742 706,000
2015/07/30 2,756 2,776 2,728 2,756 266,400
2015/07/29 2,715 2,731 2,678 2,724 187,600
2015/07/28 2,684 2,729 2,663 2,711 262,500
2015/07/27 2,731 2,742 2,694 2,727 196,200
2015/07/24 2,782 2,814 2,745 2,758 159,900
2015/07/23 2,793 2,809 2,756 2,777 160,100
2015/07/22 2,812 2,812 2,780 2,788 247,600
2015/07/21 2,840 2,883 2,811 2,838 298,200
2015/07/17 2,827 2,833 2,793 2,814 224,200
2015/07/16 2,830 2,841 2,803 2,831 185,300
2015/07/15 2,785 2,797 2,740 2,793 310,000
2015/07/14 2,809 2,831 2,770 2,782 274,200
2015/07/13 2,684 2,745 2,674 2,738 345,600
2015/07/10 2,678 2,695 2,654 2,668 471,800
2015/07/09 2,697 2,701 2,626 2,685 581,700
2015/07/08 2,830 2,881 2,761 2,761 484,200
2015/07/07 2,876 2,884 2,827 2,827 468,800
2015/07/06 2,884 2,920 2,862 2,869 164,200
2015/07/03 2,930 2,945 2,907 2,939 167,300
2015/07/02 2,940 2,951 2,921 2,928 271,100
2015/07/01 2,971 2,976 2,920 2,935 251,100
2015/06/30 2,990 2,998 2,951 2,953 322,900
2015/06/29 2,946 3,025 2,946 3,005 267,700
2015/06/26 3,070 3,085 3,040 3,055 178,300
2015/06/25 3,075 3,100 3,065 3,075 207,600
2015/06/24 3,100 3,120 3,085 3,110 277,400
2015/06/23 3,095 3,145 3,055 3,070 386,400
2015/06/22 2,994 3,060 2,993 3,040 236,300
2015/06/19 2,981 3,075 2,970 2,994 550,300
2015/06/18 2,976 2,987 2,936 2,940 350,200
2015/06/17 3,055 3,055 3,000 3,005 131,700
2015/06/16 3,050 3,070 3,035 3,045 169,800
2015/06/15 3,030 3,055 3,010 3,045 164,900
2015/06/12 3,100 3,100 3,060 3,080 251,500
2015/06/11 3,020 3,090 3,010 3,090 313,700
2015/06/10 3,015 3,050 2,993 3,015 239,500
2015/06/09 3,050 3,060 3,020 3,030 193,700
2015/06/08 3,080 3,095 3,050 3,075 175,000
2015/06/05 3,080 3,100 3,055 3,095 167,000
2015/06/04 3,055 3,100 3,035 3,100 220,100
2015/06/03 3,085 3,095 3,050 3,050 235,800
2015/06/02 3,105 3,130 3,085 3,090 217,500
2015/06/01 3,065 3,090 3,035 3,080 354,400
2015/05/29 3,115 3,130 3,075 3,090 476,600
2015/05/28 3,115 3,150 3,100 3,125 347,800
2015/05/27 3,070 3,095 3,045 3,080 541,400
2015/05/26 3,090 3,120 3,080 3,090 216,700
2015/05/25 3,040 3,095 3,030 3,080 489,600
2015/05/22 2,977 3,075 2,977 3,045 555,200
2015/05/21 2,918 2,987 2,916 2,955 649,300
2015/05/20 2,880 2,910 2,877 2,898 698,600
2015/05/19 2,866 2,887 2,827 2,846 551,900
2015/05/18 2,870 2,891 2,845 2,881 357,400
2015/05/15 2,869 2,884 2,845 2,880 259,800
2015/05/14 2,874 2,905 2,833 2,869 374,200
2015/05/13 2,855 2,923 2,846 2,916 356,100
2015/05/12 2,864 2,936 2,855 2,891 363,700
2015/05/11 2,855 2,919 2,852 2,865 357,600
2015/05/08 2,760 2,817 2,758 2,805 358,300
2015/05/07 2,739 2,799 2,735 2,758 362,000
2015/05/01 2,780 2,785 2,731 2,763 251,200
2015/04/30 2,781 2,841 2,749 2,781 620,800
2015/04/28 2,816 2,943 2,756 2,869 726,300
2015/04/27 2,775 2,823 2,763 2,823 203,300
2015/04/24 2,798 2,808 2,775 2,788 212,200
2015/04/23 2,820 2,843 2,793 2,805 165,700
2015/04/22 2,835 2,858 2,810 2,817 231,100
2015/04/21 2,750 2,837 2,750 2,831 469,000
2015/04/20 2,719 2,749 2,678 2,735 234,900
2015/04/17 2,711 2,747 2,694 2,732 326,400
2015/04/16 2,730 2,738 2,704 2,734 185,700
2015/04/15 2,715 2,738 2,705 2,724 172,700
2015/04/14 2,736 2,750 2,720 2,741 218,400
2015/04/13 2,743 2,745 2,708 2,740 133,600
2015/04/10 2,730 2,745 2,711 2,743 164,800
2015/04/09 2,749 2,751 2,715 2,727 246,700
2015/04/08 2,714 2,753 2,706 2,749 334,700
2015/04/07 2,737 2,758 2,702 2,717 204,900
2015/04/06 2,730 2,737 2,705 2,729 156,800
2015/04/03 2,697 2,739 2,687 2,739 197,800
2015/04/02 2,663 2,723 2,651 2,697 292,000
2015/04/01 2,652 2,675 2,625 2,629 437,600
2015/03/31 2,728 2,746 2,678 2,686 243,600
2015/03/30 2,688 2,706 2,659 2,698 269,200
2015/03/27 2,702 2,742 2,658 2,688 373,900
2015/03/26 2,819 2,827 2,702 2,728 576,100
2015/03/25 2,805 2,858 2,803 2,845 376,200
2015/03/24 2,825 2,838 2,795 2,805 258,300
2015/03/23 2,803 2,840 2,791 2,840 243,700
2015/03/20 2,804 2,834 2,755 2,782 451,900
2015/03/19 2,866 2,866 2,792 2,819 610,900
2015/03/18 2,840 2,860 2,820 2,855 192,300
2015/03/17 2,875 2,877 2,836 2,843 155,800
2015/03/16 2,843 2,869 2,810 2,839 358,600
2015/03/13 2,800 2,853 2,785 2,839 587,700
2015/03/12 2,727 2,773 2,717 2,769 308,800
2015/03/11 2,690 2,726 2,676 2,720 273,100
2015/03/10 2,720 2,733 2,706 2,718 345,200
2015/03/09 2,693 2,720 2,677 2,690 236,700
2015/03/06 2,644 2,700 2,644 2,700 333,300
2015/03/05 2,650 2,658 2,627 2,655 200,600
2015/03/04 2,685 2,702 2,652 2,656 232,100
2015/03/03 2,700 2,714 2,666 2,685 263,500
2015/03/02 2,660 2,692 2,660 2,690 248,000
2015/02/27 2,650 2,692 2,630 2,644 414,900
2015/02/26 2,622 2,643 2,609 2,639 305,700
2015/02/25 2,612 2,629 2,605 2,622 248,300
2015/02/24 2,600 2,623 2,582 2,612 294,000
2015/02/23 2,613 2,627 2,595 2,624 361,600
2015/02/20 2,600 2,629 2,580 2,595 463,700
2015/02/19 2,580 2,584 2,550 2,582 311,400
2015/02/18 2,527 2,576 2,521 2,572 565,500
2015/02/17 2,520 2,529 2,488 2,505 393,200
2015/02/16 2,539 2,540 2,506 2,520 233,200
2015/02/13 2,526 2,537 2,516 2,526 227,600
2015/02/12 2,542 2,544 2,513 2,527 414,100
2015/02/10 2,539 2,540 2,494 2,511 181,400
2015/02/09 2,524 2,549 2,517 2,528 216,300
2015/02/06 2,505 2,518 2,483 2,500 356,200
2015/02/05 2,492 2,518 2,478 2,495 509,000
2015/02/04 2,614 2,622 2,454 2,486 995,400
2015/02/03 2,556 2,630 2,510 2,615 742,700
2015/02/02 2,563 2,596 2,536 2,584 313,600
2015/01/30 2,610 2,626 2,588 2,610 312,700
2015/01/29 2,596 2,605 2,566 2,584 260,600
2015/01/28 2,620 2,626 2,596 2,612 371,800
2015/01/27 2,607 2,679 2,600 2,658 772,800
2015/01/26 2,629 2,630 2,561 2,593 1,270,300
2015/01/23 2,453 2,494 2,452 2,479 201,000
2015/01/22 2,469 2,471 2,417 2,427 208,700
2015/01/21 2,475 2,488 2,423 2,470 245,400
2015/01/20 2,434 2,488 2,426 2,488 243,900
2015/01/19 2,394 2,421 2,385 2,418 198,700
2015/01/16 2,354 2,380 2,336 2,370 277,800
2015/01/15 2,385 2,419 2,378 2,403 246,400
2015/01/14 2,420 2,439 2,371 2,374 257,600
2015/01/13 2,436 2,443 2,404 2,443 204,400
2015/01/09 2,490 2,510 2,452 2,463 210,200
2015/01/08 2,477 2,521 2,472 2,478 404,500
2015/01/07 2,364 2,469 2,364 2,452 368,800
2015/01/06 2,400 2,404 2,384 2,388 219,700
2015/01/05 2,426 2,483 2,392 2,450 345,600

このページの先頭へ