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
2017/12/29 2,865 2,883 2,859 2,867 129,700
2017/12/28 2,888 2,908 2,857 2,862 259,400
2017/12/27 2,900 2,904 2,884 2,890 107,000
2017/12/26 2,906 2,910 2,893 2,902 71,700
2017/12/25 2,917 2,917 2,889 2,905 93,000
2017/12/22 2,913 2,960 2,913 2,920 251,400
2017/12/21 2,885 2,913 2,881 2,903 229,700
2017/12/20 2,856 2,889 2,843 2,877 239,900
2017/12/19 2,880 2,881 2,859 2,866 136,200
2017/12/18 2,843 2,888 2,835 2,886 331,200
2017/12/15 2,815 2,827 2,788 2,804 283,800
2017/12/14 2,830 2,841 2,803 2,835 260,300
2017/12/13 2,813 2,819 2,783 2,794 220,600
2017/12/12 2,809 2,830 2,797 2,808 194,500
2017/12/11 2,764 2,806 2,761 2,806 272,700
2017/12/08 2,722 2,760 2,717 2,731 318,600
2017/12/07 2,717 2,736 2,705 2,714 174,800
2017/12/06 2,765 2,765 2,698 2,710 295,200
2017/12/05 2,763 2,767 2,740 2,767 147,000
2017/12/04 2,815 2,817 2,760 2,765 173,900
2017/12/01 2,785 2,807 2,765 2,781 288,400
2017/11/30 2,796 2,810 2,780 2,807 314,500
2017/11/29 2,796 2,805 2,775 2,791 285,700
2017/11/28 2,817 2,819 2,776 2,780 297,400
2017/11/27 2,832 2,845 2,818 2,842 271,700
2017/11/24 2,825 2,833 2,781 2,823 261,600
2017/11/22 2,800 2,831 2,792 2,824 353,400
2017/11/21 2,767 2,804 2,760 2,797 207,400
2017/11/20 2,740 2,781 2,726 2,778 487,000
2017/11/17 2,731 2,741 2,701 2,739 689,100
2017/11/16 2,685 2,720 2,675 2,714 612,800
2017/11/15 2,741 2,749 2,676 2,685 342,700
2017/11/14 2,743 2,755 2,734 2,750 239,900
2017/11/13 2,758 2,769 2,739 2,745 247,000
2017/11/10 2,758 2,794 2,747 2,752 273,400
2017/11/09 2,837 2,857 2,773 2,806 465,700
2017/11/08 2,818 2,822 2,795 2,818 245,100
2017/11/07 2,797 2,822 2,786 2,818 401,000
2017/11/06 2,798 2,814 2,777 2,789 280,100
2017/11/02 2,785 2,795 2,765 2,790 349,100
2017/11/01 2,798 2,819 2,787 2,793 563,200
2017/10/31 2,900 2,913 2,720 2,748 1,136,900
2017/10/30 2,866 2,880 2,855 2,865 972,300
2017/10/27 2,884 2,884 2,855 2,880 240,700
2017/10/26 2,851 2,875 2,851 2,864 278,300
2017/10/25 2,891 2,894 2,850 2,859 319,100
2017/10/24 2,872 2,898 2,867 2,898 258,300
2017/10/23 2,867 2,875 2,856 2,872 277,400
2017/10/20 2,819 2,840 2,806 2,835 216,000
2017/10/19 2,825 2,849 2,825 2,834 228,500
2017/10/18 2,820 2,835 2,809 2,824 170,400
2017/10/17 2,830 2,832 2,800 2,829 313,500
2017/10/16 2,847 2,848 2,822 2,823 227,400
2017/10/13 2,831 2,863 2,823 2,837 501,200
2017/10/12 2,858 2,858 2,828 2,831 369,500
2017/10/11 2,858 2,870 2,829 2,846 549,900
2017/10/10 2,801 2,835 2,792 2,835 517,200
2017/10/06 2,781 2,790 2,763 2,787 258,400
2017/10/05 2,760 2,783 2,756 2,774 348,200
2017/10/04 2,742 2,759 2,741 2,755 314,400
2017/10/03 2,715 2,745 2,704 2,742 300,600
2017/10/02 2,668 2,703 2,657 2,702 316,800
2017/09/29 2,652 2,668 2,625 2,659 468,500
2017/09/28 2,690 2,692 2,667 2,685 237,500
2017/09/27 2,677 2,679 2,639 2,674 416,900
2017/09/26 2,701 2,720 2,700 2,716 239,900
2017/09/25 2,730 2,739 2,714 2,721 217,100
2017/09/22 2,711 2,739 2,708 2,713 225,600
2017/09/21 2,735 2,747 2,721 2,728 409,900
2017/09/20 2,709 2,739 2,686 2,736 431,600
2017/09/19 2,650 2,705 2,648 2,698 418,800
2017/09/15 2,596 2,636 2,590 2,618 469,400
2017/09/14 2,605 2,626 2,590 2,597 300,700
2017/09/13 2,629 2,642 2,601 2,601 241,700
2017/09/12 2,600 2,614 2,595 2,608 295,700
2017/09/11 2,555 2,588 2,555 2,577 220,700
2017/09/08 2,528 2,543 2,521 2,532 346,300
2017/09/07 2,533 2,553 2,525 2,544 383,800
2017/09/06 2,521 2,527 2,500 2,522 266,400
2017/09/05 2,552 2,552 2,519 2,522 227,400
2017/09/04 2,570 2,578 2,537 2,542 155,500
2017/09/01 2,582 2,586 2,560 2,572 257,200
2017/08/31 2,579 2,590 2,562 2,563 417,000
2017/08/30 2,570 2,576 2,540 2,568 334,200
2017/08/29 2,572 2,572 2,548 2,550 301,700
2017/08/28 2,617 2,625 2,585 2,598 225,200
2017/08/25 2,569 2,608 2,563 2,597 290,400
2017/08/24 2,548 2,575 2,546 2,558 318,300
2017/08/23 2,573 2,584 2,538 2,546 269,400
2017/08/22 2,546 2,566 2,540 2,557 225,900
2017/08/21 2,568 2,568 2,552 2,559 217,500
2017/08/18 2,536 2,568 2,533 2,564 398,600
2017/08/17 2,535 2,572 2,507 2,569 393,300
2017/08/16 2,501 2,591 2,493 2,526 249,600
2017/08/15 2,526 2,535 2,514 2,515 246,500
2017/08/14 2,488 2,519 2,475 2,504 369,100
2017/08/10 2,535 2,549 2,515 2,528 293,400
2017/08/09 2,558 2,561 2,510 2,525 301,700
2017/08/08 2,585 2,595 2,553 2,571 279,600
2017/08/07 2,605 2,612 2,570 2,578 215,200
2017/08/04 2,575 2,581 2,548 2,569 368,400
2017/08/03 2,590 2,594 2,562 2,585 335,900
2017/08/02 2,605 2,628 2,581 2,597 313,500
2017/08/01 2,625 2,634 2,593 2,602 460,400
2017/07/31 2,601 2,638 2,601 2,610 611,500
2017/07/28 2,747 2,781 2,563 2,672 931,900
2017/07/27 2,695 2,771 2,695 2,733 563,600
2017/07/26 2,680 2,703 2,678 2,688 279,000
2017/07/25 2,678 2,689 2,650 2,656 252,300
2017/07/24 2,676 2,683 2,643 2,661 164,100
2017/07/21 2,721 2,731 2,684 2,690 305,300
2017/07/20 2,707 2,736 2,704 2,729 251,600
2017/07/19 2,727 2,732 2,703 2,719 191,000
2017/07/18 2,730 2,746 2,718 2,739 189,900
2017/07/14 2,746 2,778 2,739 2,756 330,400
2017/07/13 2,775 2,779 2,740 2,750 221,200
2017/07/12 2,753 2,780 2,749 2,768 309,900
2017/07/11 2,765 2,773 2,756 2,763 244,700
2017/07/10 2,769 2,769 2,740 2,757 189,400
2017/07/07 2,720 2,763 2,710 2,739 200,000
2017/07/06 2,764 2,768 2,742 2,761 237,800
2017/07/05 2,718 2,781 2,718 2,780 396,600
2017/07/04 2,725 2,735 2,702 2,713 250,800
2017/07/03 2,672 2,704 2,667 2,695 231,900
2017/06/30 2,655 2,679 2,651 2,679 248,600
2017/06/29 2,710 2,710 2,664 2,682 358,800
2017/06/28 2,673 2,695 2,665 2,671 223,200
2017/06/27 2,670 2,688 2,670 2,683 188,300
2017/06/26 2,655 2,668 2,648 2,652 212,600
2017/06/23 2,653 2,678 2,653 2,655 322,900
2017/06/22 2,677 2,680 2,649 2,659 319,800
2017/06/21 2,691 2,701 2,669 2,676 304,400
2017/06/20 2,710 2,724 2,701 2,702 203,300
2017/06/19 2,690 2,697 2,668 2,693 282,700
2017/06/16 2,650 2,682 2,625 2,668 680,000
2017/06/15 2,635 2,658 2,607 2,612 338,600
2017/06/14 2,685 2,694 2,638 2,644 454,100
2017/06/13 2,696 2,714 2,685 2,692 133,100
2017/06/12 2,716 2,732 2,695 2,706 272,700
2017/06/09 2,735 2,760 2,721 2,745 282,900
2017/06/08 2,771 2,794 2,742 2,750 253,700
2017/06/07 2,747 2,763 2,728 2,757 254,000
2017/06/06 2,750 2,774 2,742 2,750 278,200
2017/06/05 2,779 2,786 2,751 2,767 225,200
2017/06/02 2,750 2,819 2,741 2,817 338,600
2017/06/01 2,674 2,741 2,670 2,732 324,000
2017/05/31 2,660 2,681 2,638 2,662 281,000
2017/05/30 2,687 2,692 2,656 2,688 164,800
2017/05/29 2,722 2,722 2,652 2,686 239,200
2017/05/26 2,684 2,690 2,670 2,672 211,500
2017/05/25 2,686 2,717 2,678 2,697 205,300
2017/05/24 2,707 2,719 2,688 2,699 383,400
2017/05/23 2,685 2,686 2,651 2,667 401,300
2017/05/22 2,682 2,686 2,659 2,677 251,400
2017/05/19 2,689 2,691 2,654 2,676 195,100
2017/05/18 2,671 2,696 2,661 2,677 282,000
2017/05/17 2,753 2,756 2,733 2,738 376,600
2017/05/16 2,801 2,805 2,769 2,772 430,400
2017/05/15 2,797 2,803 2,776 2,796 233,700
2017/05/12 2,851 2,875 2,801 2,811 357,200
2017/05/11 2,873 2,887 2,857 2,874 300,600
2017/05/10 2,928 2,939 2,874 2,879 436,900
2017/05/09 2,973 2,974 2,908 2,931 321,600
2017/05/08 2,984 2,989 2,961 2,967 572,000
2017/05/02 2,927 2,982 2,926 2,943 372,400
2017/05/01 2,957 2,957 2,893 2,935 802,000
2017/04/28 2,814 2,967 2,711 2,957 1,303,600
2017/04/27 2,818 2,864 2,816 2,838 274,200
2017/04/26 2,803 2,849 2,793 2,839 298,800
2017/04/25 2,722 2,780 2,714 2,767 166,600
2017/04/24 2,748 2,751 2,707 2,711 196,000
2017/04/21 2,698 2,719 2,684 2,704 221,700
2017/04/20 2,655 2,686 2,647 2,660 270,300
2017/04/19 2,620 2,709 2,620 2,644 461,500
2017/04/18 2,631 2,676 2,626 2,633 248,600
2017/04/17 2,618 2,639 2,591 2,615 230,700
2017/04/14 2,640 2,663 2,626 2,639 199,800
2017/04/13 2,650 2,663 2,622 2,653 258,300
2017/04/12 2,691 2,695 2,668 2,678 320,200
2017/04/11 2,692 2,726 2,666 2,717 403,400
2017/04/10 2,735 2,746 2,696 2,724 359,200
2017/04/07 2,731 2,747 2,699 2,720 211,100
2017/04/06 2,761 2,762 2,707 2,709 252,400
2017/04/05 2,796 2,815 2,761 2,768 201,100
2017/04/04 2,846 2,851 2,779 2,799 302,700
2017/04/03 2,868 2,872 2,831 2,853 277,400
2017/03/31 2,891 2,915 2,831 2,831 323,000
2017/03/30 2,902 2,918 2,877 2,882 182,800
2017/03/29 2,950 2,956 2,906 2,916 162,800
2017/03/28 2,910 2,950 2,904 2,945 232,800
2017/03/27 2,882 2,904 2,868 2,872 161,900
2017/03/24 2,897 2,941 2,892 2,914 180,400
2017/03/23 2,907 2,920 2,873 2,891 297,100
2017/03/22 2,909 2,929 2,900 2,905 307,700
2017/03/21 2,987 2,999 2,965 2,987 358,700
2017/03/17 2,975 2,986 2,964 2,985 271,700
2017/03/16 2,932 2,993 2,925 2,988 243,800
2017/03/15 2,971 2,975 2,932 2,962 217,900
2017/03/14 2,966 2,980 2,940 2,965 155,100
2017/03/13 2,955 2,970 2,950 2,964 126,600
2017/03/10 2,965 2,972 2,946 2,965 225,200
2017/03/09 2,905 2,939 2,894 2,928 235,900
2017/03/08 2,874 2,888 2,858 2,875 236,000
2017/03/07 2,883 2,924 2,874 2,888 231,000
2017/03/06 2,879 2,912 2,870 2,898 131,900
2017/03/03 2,902 2,910 2,884 2,896 96,300
2017/03/02 2,910 2,928 2,898 2,899 149,100
2017/03/01 2,860 2,891 2,844 2,881 233,200
2017/02/28 2,882 2,899 2,848 2,864 305,500
2017/02/27 2,851 2,881 2,828 2,856 332,800
2017/02/24 2,845 2,864 2,820 2,857 205,600
2017/02/23 2,869 2,869 2,838 2,859 170,200
2017/02/22 2,867 2,869 2,845 2,857 213,600
2017/02/21 2,843 2,867 2,834 2,863 161,600
2017/02/20 2,838 2,848 2,819 2,842 251,600
2017/02/17 2,831 2,847 2,812 2,845 189,200
2017/02/16 2,845 2,853 2,819 2,847 165,900
2017/02/15 2,817 2,848 2,806 2,839 268,600
2017/02/14 2,815 2,846 2,795 2,802 331,500
2017/02/13 2,804 2,817 2,787 2,799 144,100
2017/02/10 2,757 2,794 2,747 2,789 261,000
2017/02/09 2,717 2,717 2,685 2,698 153,000
2017/02/08 2,710 2,725 2,696 2,721 134,300
2017/02/07 2,697 2,712 2,687 2,699 199,600
2017/02/06 2,783 2,783 2,705 2,722 310,600
2017/02/03 2,735 2,763 2,720 2,737 343,300
2017/02/02 2,762 2,799 2,680 2,717 636,800
2017/02/01 2,696 2,753 2,679 2,750 351,000
2017/01/31 2,702 2,737 2,692 2,721 283,500
2017/01/30 2,752 2,772 2,735 2,757 322,900
2017/01/27 2,800 2,819 2,769 2,777 223,600
2017/01/26 2,778 2,792 2,757 2,782 241,600
2017/01/25 2,734 2,761 2,724 2,738 212,300
2017/01/24 2,688 2,704 2,676 2,689 174,200
2017/01/23 2,705 2,725 2,696 2,701 173,500
2017/01/20 2,753 2,780 2,752 2,768 142,100
2017/01/19 2,736 2,765 2,726 2,751 180,500
2017/01/18 2,691 2,696 2,651 2,688 328,300
2017/01/17 2,749 2,749 2,691 2,691 169,900
2017/01/16 2,770 2,772 2,726 2,748 186,800
2017/01/13 2,749 2,775 2,737 2,773 175,300
2017/01/12 2,762 2,765 2,727 2,747 267,800
2017/01/11 2,768 2,790 2,754 2,788 271,200
2017/01/10 2,730 2,768 2,710 2,742 331,800
2017/01/06 2,732 2,766 2,732 2,759 233,700
2017/01/05 2,823 2,832 2,789 2,802 273,300
2017/01/04 2,775 2,821 2,765 2,820 255,200

このページの先頭へ