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
2016/12/30 2,716 2,750 2,700 2,734 164,200
2016/12/29 2,768 2,786 2,733 2,740 197,700
2016/12/28 2,782 2,796 2,771 2,784 163,600
2016/12/27 2,747 2,810 2,741 2,790 206,600
2016/12/26 2,803 2,803 2,755 2,759 148,600
2016/12/22 2,802 2,822 2,794 2,811 323,000
2016/12/21 2,810 2,815 2,768 2,781 271,200
2016/12/20 2,738 2,800 2,726 2,795 477,800
2016/12/19 2,722 2,722 2,702 2,714 225,900
2016/12/16 2,752 2,761 2,725 2,747 366,500
2016/12/15 2,675 2,745 2,674 2,734 405,700
2016/12/14 2,665 2,694 2,653 2,672 305,000
2016/12/13 2,663 2,668 2,631 2,668 250,400
2016/12/12 2,680 2,698 2,636 2,655 461,600
2016/12/09 2,600 2,635 2,594 2,627 374,200
2016/12/08 2,570 2,598 2,561 2,598 316,400
2016/12/07 2,504 2,529 2,495 2,523 257,400
2016/12/06 2,485 2,494 2,459 2,481 226,900
2016/12/05 2,467 2,467 2,431 2,459 237,900
2016/12/02 2,540 2,540 2,485 2,495 277,900
2016/12/01 2,519 2,538 2,498 2,522 558,400
2016/11/30 2,479 2,503 2,462 2,470 566,200
2016/11/29 2,466 2,487 2,456 2,479 273,000
2016/11/28 2,503 2,503 2,460 2,490 307,900
2016/11/25 2,467 2,527 2,467 2,503 370,100
2016/11/24 2,467 2,485 2,442 2,461 433,400
2016/11/22 2,425 2,441 2,403 2,431 349,700
2016/11/21 2,453 2,464 2,431 2,437 231,100
2016/11/18 2,431 2,450 2,429 2,447 229,100
2016/11/17 2,400 2,412 2,388 2,403 231,300
2016/11/16 2,412 2,439 2,406 2,426 316,000
2016/11/15 2,388 2,400 2,370 2,379 285,300
2016/11/14 2,349 2,390 2,334 2,387 242,000
2016/11/11 2,363 2,373 2,298 2,311 424,800
2016/11/10 2,371 2,374 2,315 2,330 380,600
2016/11/09 2,369 2,397 2,178 2,214 482,200
2016/11/08 2,360 2,371 2,344 2,364 182,400
2016/11/07 2,353 2,367 2,337 2,341 251,300
2016/11/04 2,303 2,322 2,278 2,303 343,900
2016/11/02 2,360 2,361 2,331 2,344 249,000
2016/11/01 2,413 2,413 2,372 2,410 406,300
2016/10/31 2,401 2,405 2,325 2,401 762,700
2016/10/28 2,520 2,550 2,362 2,423 1,377,900
2016/10/27 2,495 2,509 2,480 2,500 307,500
2016/10/26 2,527 2,529 2,492 2,500 296,600
2016/10/25 2,485 2,529 2,485 2,526 323,100
2016/10/24 2,466 2,481 2,453 2,470 341,500
2016/10/21 2,466 2,477 2,450 2,455 205,000
2016/10/20 2,426 2,468 2,398 2,466 356,000
2016/10/19 2,437 2,444 2,407 2,441 367,700
2016/10/18 2,462 2,463 2,426 2,452 381,900
2016/10/17 2,426 2,481 2,415 2,478 340,300
2016/10/14 2,449 2,450 2,409 2,430 481,400
2016/10/13 2,474 2,495 2,456 2,479 295,700
2016/10/12 2,463 2,475 2,445 2,452 332,600
2016/10/11 2,490 2,530 2,473 2,497 312,000
2016/10/07 2,488 2,494 2,471 2,494 138,700
2016/10/06 2,490 2,498 2,474 2,482 214,200
2016/10/05 2,417 2,479 2,393 2,472 362,800
2016/10/04 2,383 2,395 2,364 2,383 307,100
2016/10/03 2,381 2,406 2,357 2,382 537,100
2016/09/30 2,333 2,347 2,309 2,333 321,800
2016/09/29 2,409 2,410 2,373 2,383 207,100
2016/09/28 2,412 2,420 2,345 2,368 274,500
2016/09/27 2,380 2,438 2,347 2,438 226,300
2016/09/26 2,420 2,438 2,409 2,414 269,900
2016/09/23 2,450 2,453 2,413 2,442 378,300
2016/09/21 2,400 2,475 2,381 2,475 402,300
2016/09/20 2,342 2,396 2,311 2,392 375,300
2016/09/16 2,360 2,381 2,328 2,371 256,500
2016/09/15 2,358 2,373 2,335 2,361 307,000
2016/09/14 2,366 2,390 2,342 2,378 150,900
2016/09/13 2,377 2,400 2,353 2,371 197,700
2016/09/12 2,344 2,382 2,326 2,364 293,800
2016/09/09 2,374 2,407 2,365 2,386 286,700
2016/09/08 2,387 2,411 2,370 2,403 247,800
2016/09/07 2,362 2,398 2,341 2,398 190,600
2016/09/06 2,388 2,402 2,361 2,400 120,900
2016/09/05 2,428 2,428 2,382 2,388 140,600
2016/09/02 2,388 2,388 2,353 2,378 237,900
2016/09/01 2,403 2,430 2,393 2,417 259,500
2016/08/31 2,380 2,413 2,379 2,382 339,800
2016/08/30 2,333 2,351 2,328 2,338 181,000
2016/08/29 2,310 2,358 2,300 2,345 324,000
2016/08/26 2,252 2,265 2,233 2,242 253,200
2016/08/25 2,204 2,273 2,198 2,266 374,400
2016/08/24 2,193 2,214 2,176 2,182 144,900
2016/08/23 2,207 2,222 2,159 2,168 211,600
2016/08/22 2,211 2,230 2,180 2,228 269,100
2016/08/19 2,170 2,235 2,153 2,211 299,700
2016/08/18 2,215 2,215 2,168 2,174 343,000
2016/08/17 2,143 2,261 2,143 2,250 545,100
2016/08/16 2,180 2,206 2,143 2,143 368,000
2016/08/15 2,195 2,215 2,173 2,182 196,800
2016/08/12 2,222 2,230 2,194 2,210 227,000
2016/08/10 2,191 2,215 2,174 2,211 588,500
2016/08/09 2,139 2,171 2,119 2,166 214,700
2016/08/08 2,086 2,141 2,083 2,139 185,400
2016/08/05 2,066 2,109 2,042 2,059 369,600
2016/08/04 1,970 2,083 1,964 2,073 493,200
2016/08/03 1,981 1,996 1,950 1,955 301,900
2016/08/02 2,051 2,086 1,994 2,002 864,700
2016/08/01 2,100 2,166 2,080 2,147 641,300
2016/07/29 2,112 2,353 2,105 2,257 1,330,900
2016/07/28 2,026 2,114 2,007 2,113 535,400
2016/07/27 2,013 2,067 2,013 2,056 443,000
2016/07/26 2,018 2,023 1,971 1,990 403,700
2016/07/25 1,988 2,024 1,979 2,014 440,600
2016/07/22 1,963 1,997 1,961 1,974 226,400
2016/07/21 1,973 2,007 1,949 2,006 329,200
2016/07/20 1,959 1,961 1,922 1,957 328,900
2016/07/19 1,976 1,983 1,941 1,964 314,500
2016/07/15 1,960 1,977 1,932 1,960 436,500
2016/07/14 1,920 1,948 1,910 1,939 482,800
2016/07/13 1,906 1,945 1,906 1,926 425,500
2016/07/12 1,845 1,884 1,837 1,859 295,300
2016/07/11 1,746 1,799 1,738 1,791 340,400
2016/07/08 1,713 1,750 1,708 1,708 359,100
2016/07/07 1,723 1,747 1,703 1,713 344,800
2016/07/06 1,712 1,741 1,702 1,739 447,000
2016/07/05 1,787 1,788 1,747 1,762 287,800
2016/07/04 1,790 1,820 1,774 1,810 204,900
2016/07/01 1,834 1,844 1,806 1,814 284,900
2016/06/30 1,848 1,855 1,810 1,811 277,500
2016/06/29 1,800 1,821 1,775 1,808 400,000
2016/06/28 1,750 1,785 1,719 1,766 332,500
2016/06/27 1,801 1,816 1,741 1,767 386,300
2016/06/24 1,960 1,973 1,754 1,780 453,300
2016/06/23 1,919 1,957 1,898 1,953 289,000
2016/06/22 1,930 1,938 1,908 1,918 316,300
2016/06/21 1,887 1,965 1,853 1,952 482,200
2016/06/20 1,925 1,941 1,904 1,910 539,200
2016/06/17 1,930 1,946 1,917 1,918 386,900
2016/06/16 1,968 1,968 1,882 1,896 339,800
2016/06/15 1,929 1,991 1,927 1,974 559,200
2016/06/14 1,924 1,932 1,904 1,921 298,500
2016/06/13 1,950 1,951 1,926 1,930 402,500
2016/06/10 1,994 1,994 1,962 1,985 279,800
2016/06/09 2,008 2,011 1,981 1,991 240,500
2016/06/08 2,013 2,026 1,993 2,026 286,100
2016/06/07 2,010 2,027 1,998 2,004 357,300
2016/06/06 2,000 2,044 1,993 2,038 476,500
2016/06/03 2,044 2,065 2,030 2,044 405,200
2016/06/02 2,086 2,088 2,041 2,043 491,800
2016/06/01 2,150 2,164 2,120 2,135 480,700
2016/05/31 2,147 2,178 2,144 2,175 413,100
2016/05/30 2,197 2,197 2,143 2,165 254,400
2016/05/27 2,116 2,179 2,105 2,170 420,100
2016/05/26 2,127 2,139 2,106 2,111 251,100
2016/05/25 2,094 2,094 2,072 2,091 144,200
2016/05/24 2,063 2,063 2,027 2,033 267,700
2016/05/23 2,073 2,077 2,029 2,074 323,800
2016/05/20 2,071 2,095 2,057 2,090 299,300
2016/05/19 2,132 2,132 2,070 2,081 286,200
2016/05/18 2,129 2,131 2,082 2,104 369,200
2016/05/17 2,097 2,108 2,083 2,100 308,200
2016/05/16 2,056 2,084 2,048 2,056 298,600
2016/05/13 2,076 2,096 2,059 2,059 417,500
2016/05/12 2,005 2,062 1,985 2,055 353,700
2016/05/11 2,056 2,080 2,036 2,042 387,800
2016/05/10 1,990 2,045 1,980 2,042 424,900
2016/05/09 1,970 1,987 1,963 1,980 332,500
2016/05/06 1,904 1,964 1,892 1,956 657,100
2016/05/02 1,923 1,955 1,852 1,886 924,100
2016/04/28 2,138 2,170 1,996 2,051 740,900
2016/04/27 2,125 2,148 2,118 2,125 196,300
2016/04/26 2,151 2,153 2,108 2,127 247,600
2016/04/25 2,168 2,183 2,139 2,168 281,400
2016/04/22 2,092 2,144 2,088 2,141 204,200
2016/04/21 2,119 2,132 2,108 2,116 258,800
2016/04/20 2,099 2,120 2,047 2,054 250,500
2016/04/19 2,048 2,081 2,032 2,072 282,900
2016/04/18 1,955 1,998 1,948 1,975 283,600
2016/04/15 2,042 2,080 2,039 2,055 232,500
2016/04/14 2,050 2,062 2,021 2,062 324,100
2016/04/13 1,987 2,036 1,987 2,025 261,700
2016/04/12 1,911 1,974 1,908 1,958 275,100
2016/04/11 1,927 1,930 1,878 1,909 246,000
2016/04/08 1,888 1,968 1,874 1,945 294,800
2016/04/07 1,921 1,953 1,898 1,927 321,700
2016/04/06 1,918 1,952 1,892 1,917 512,500
2016/04/05 1,993 2,004 1,920 1,925 503,100
2016/04/04 2,045 2,057 1,981 2,003 549,800
2016/04/01 2,164 2,164 2,050 2,050 469,300
2016/03/31 2,194 2,225 2,171 2,172 574,000
2016/03/30 2,202 2,210 2,166 2,167 311,600
2016/03/29 2,211 2,227 2,195 2,214 293,800
2016/03/28 2,227 2,246 2,204 2,228 355,600
2016/03/25 2,172 2,223 2,154 2,212 369,400
2016/03/24 2,174 2,197 2,153 2,165 335,700
2016/03/23 2,164 2,191 2,152 2,174 430,800
2016/03/22 2,144 2,195 2,133 2,160 450,800
2016/03/18 2,111 2,121 2,081 2,094 497,600
2016/03/17 2,153 2,199 2,119 2,141 430,100
2016/03/16 2,146 2,171 2,116 2,146 365,000
2016/03/15 2,225 2,225 2,176 2,185 287,900
2016/03/14 2,205 2,250 2,192 2,219 340,400
2016/03/11 2,126 2,195 2,111 2,180 543,200
2016/03/10 2,120 2,170 2,117 2,160 506,100
2016/03/09 2,090 2,104 2,058 2,096 688,400
2016/03/08 2,135 2,159 2,072 2,093 1,121,900
2016/03/07 2,252 2,280 2,234 2,254 448,900
2016/03/04 2,214 2,267 2,210 2,255 391,600
2016/03/03 2,187 2,220 2,184 2,218 382,400
2016/03/02 2,147 2,216 2,127 2,205 566,900
2016/03/01 2,114 2,135 2,082 2,114 658,500
2016/02/29 2,221 2,237 2,159 2,159 1,092,200
2016/02/26 2,324 2,328 2,260 2,271 536,100
2016/02/25 2,324 2,335 2,250 2,309 557,000
2016/02/24 2,199 2,224 2,173 2,224 523,100
2016/02/23 2,241 2,276 2,222 2,236 312,500
2016/02/22 2,189 2,247 2,181 2,235 239,600
2016/02/19 2,245 2,265 2,185 2,206 344,600
2016/02/18 2,268 2,302 2,240 2,265 346,600
2016/02/17 2,213 2,247 2,186 2,218 341,900
2016/02/16 2,202 2,264 2,187 2,223 410,900
2016/02/15 2,165 2,246 2,151 2,229 454,800
2016/02/12 2,072 2,128 2,050 2,051 639,100
2016/02/10 2,218 2,264 2,130 2,159 303,400
2016/02/09 2,310 2,325 2,200 2,213 374,200
2016/02/08 2,324 2,400 2,324 2,378 557,000
2016/02/05 2,336 2,359 2,297 2,332 551,800
2016/02/04 2,433 2,454 2,338 2,346 623,900
2016/02/03 2,564 2,595 2,407 2,468 666,100
2016/02/02 2,585 2,634 2,569 2,604 621,000
2016/02/01 2,648 2,648 2,586 2,597 601,100
2016/01/29 2,497 2,586 2,463 2,577 503,700
2016/01/28 2,480 2,512 2,461 2,478 162,200
2016/01/27 2,484 2,511 2,469 2,497 231,600
2016/01/26 2,456 2,456 2,415 2,418 233,300
2016/01/25 2,508 2,510 2,468 2,496 296,100
2016/01/22 2,448 2,491 2,399 2,487 292,200
2016/01/21 2,427 2,467 2,361 2,361 292,000
2016/01/20 2,501 2,502 2,421 2,428 344,500
2016/01/19 2,476 2,537 2,474 2,512 238,900
2016/01/18 2,450 2,499 2,420 2,487 257,800
2016/01/15 2,549 2,580 2,482 2,504 291,400
2016/01/14 2,497 2,537 2,476 2,533 315,200
2016/01/13 2,511 2,578 2,502 2,568 222,600
2016/01/12 2,520 2,549 2,489 2,491 347,500
2016/01/08 2,538 2,608 2,531 2,556 294,400
2016/01/07 2,640 2,670 2,569 2,575 289,600
2016/01/06 2,683 2,705 2,614 2,635 403,500
2016/01/05 2,690 2,708 2,656 2,674 250,000
2016/01/04 2,760 2,772 2,680 2,690 329,000

このページの先頭へ