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
2018/12/28 2,177 2,201 2,157 2,175 279,800
2018/12/27 2,133 2,189 2,115 2,177 361,900
2018/12/26 2,005 2,060 1,998 2,033 421,400
2018/12/25 2,069 2,069 2,002 2,028 218,600
2018/12/21 2,177 2,189 2,126 2,147 343,900
2018/12/20 2,223 2,265 2,189 2,193 330,300
2018/12/19 2,229 2,233 2,195 2,215 511,000
2018/12/18 2,239 2,258 2,206 2,237 364,900
2018/12/17 2,273 2,330 2,268 2,270 484,300
2018/12/14 2,331 2,335 2,244 2,264 532,300
2018/12/13 2,282 2,332 2,279 2,318 590,700
2018/12/12 2,180 2,243 2,174 2,232 314,400
2018/12/11 2,212 2,226 2,134 2,141 306,300
2018/12/10 2,188 2,223 2,185 2,213 267,800
2018/12/07 2,270 2,278 2,216 2,238 403,800
2018/12/06 2,228 2,248 2,186 2,226 463,600
2018/12/05 2,182 2,250 2,182 2,221 438,000
2018/12/04 2,272 2,286 2,218 2,218 358,800
2018/12/03 2,232 2,282 2,232 2,265 502,600
2018/11/30 2,158 2,201 2,158 2,185 488,100
2018/11/29 2,176 2,191 2,146 2,156 248,100
2018/11/28 2,156 2,156 2,117 2,150 287,700
2018/11/27 2,146 2,160 2,123 2,158 299,300
2018/11/26 2,127 2,140 2,110 2,128 303,300
2018/11/22 2,137 2,148 2,107 2,127 359,500
2018/11/21 2,119 2,126 2,089 2,122 273,200
2018/11/20 2,171 2,185 2,154 2,169 255,000
2018/11/19 2,174 2,223 2,171 2,192 419,500
2018/11/16 2,222 2,236 2,183 2,204 486,400
2018/11/15 2,189 2,230 2,180 2,221 414,900
2018/11/14 2,244 2,271 2,225 2,228 401,700
2018/11/13 2,269 2,274 2,198 2,221 670,900
2018/11/12 2,382 2,393 2,312 2,316 437,000
2018/11/09 2,428 2,444 2,405 2,408 177,300
2018/11/08 2,404 2,425 2,391 2,417 317,000
2018/11/07 2,406 2,433 2,357 2,367 307,800
2018/11/06 2,379 2,431 2,369 2,410 342,000
2018/11/05 2,391 2,399 2,358 2,375 397,200
2018/11/02 2,361 2,428 2,333 2,416 513,500
2018/11/01 2,435 2,441 2,300 2,374 849,500
2018/10/31 2,510 2,595 2,231 2,435 1,209,000
2018/10/30 2,480 2,537 2,480 2,506 1,255,500
2018/10/29 2,549 2,568 2,490 2,490 462,600
2018/10/26 2,535 2,574 2,521 2,549 493,700
2018/10/25 2,562 2,568 2,515 2,521 384,100
2018/10/24 2,585 2,638 2,562 2,612 528,800
2018/10/23 2,557 2,591 2,531 2,552 495,100
2018/10/22 2,516 2,576 2,510 2,558 406,600
2018/10/19 2,533 2,555 2,515 2,553 319,200
2018/10/18 2,571 2,601 2,552 2,571 417,500
2018/10/17 2,581 2,594 2,557 2,575 364,200
2018/10/16 2,523 2,540 2,495 2,539 393,700
2018/10/15 2,520 2,542 2,504 2,507 421,400
2018/10/12 2,530 2,550 2,503 2,539 299,700
2018/10/11 2,572 2,574 2,503 2,531 515,800
2018/10/10 2,678 2,694 2,639 2,647 475,500
2018/10/09 2,676 2,692 2,648 2,668 444,700
2018/10/05 2,705 2,727 2,676 2,683 306,800
2018/10/04 2,735 2,759 2,702 2,734 412,100
2018/10/03 2,753 2,779 2,690 2,705 422,000
2018/10/02 2,800 2,859 2,783 2,785 343,800
2018/10/01 2,783 2,784 2,751 2,776 335,300
2018/09/28 2,717 2,825 2,701 2,805 668,700
2018/09/27 2,674 2,720 2,674 2,702 288,900
2018/09/26 2,706 2,709 2,648 2,689 562,600
2018/09/25 2,647 2,726 2,636 2,726 449,300
2018/09/21 2,757 2,766 2,697 2,697 627,400
2018/09/20 2,763 2,790 2,726 2,739 352,300
2018/09/19 2,809 2,830 2,772 2,784 443,300
2018/09/18 2,662 2,766 2,641 2,761 266,900
2018/09/14 2,633 2,674 2,626 2,669 277,300
2018/09/13 2,562 2,619 2,562 2,611 237,900
2018/09/12 2,635 2,636 2,576 2,588 277,400
2018/09/11 2,612 2,646 2,588 2,635 282,800
2018/09/10 2,590 2,623 2,587 2,607 331,400
2018/09/07 2,661 2,675 2,601 2,626 452,400
2018/09/06 2,741 2,749 2,707 2,709 358,500
2018/09/05 2,728 2,775 2,711 2,758 546,700
2018/09/04 2,760 2,761 2,725 2,740 220,600
2018/09/03 2,780 2,795 2,748 2,758 311,500
2018/08/31 2,781 2,803 2,766 2,772 215,100
2018/08/30 2,817 2,831 2,788 2,799 348,300
2018/08/29 2,774 2,838 2,734 2,833 299,500
2018/08/28 2,838 2,845 2,800 2,802 240,800
2018/08/27 2,757 2,799 2,742 2,793 141,900
2018/08/24 2,751 2,758 2,725 2,737 153,500
2018/08/23 2,760 2,760 2,718 2,729 244,400
2018/08/22 2,719 2,787 2,706 2,781 252,500
2018/08/21 2,719 2,728 2,695 2,719 148,500
2018/08/20 2,741 2,754 2,719 2,751 368,700
2018/08/17 2,682 2,727 2,682 2,718 245,300
2018/08/16 2,674 2,698 2,640 2,686 214,000
2018/08/15 2,730 2,741 2,694 2,710 290,700
2018/08/14 2,667 2,709 2,659 2,708 164,800
2018/08/13 2,719 2,738 2,654 2,656 248,700
2018/08/10 2,788 2,788 2,722 2,727 243,300
2018/08/09 2,808 2,811 2,774 2,783 256,500
2018/08/08 2,790 2,858 2,788 2,823 355,100
2018/08/07 2,774 2,809 2,755 2,797 181,000
2018/08/06 2,777 2,799 2,748 2,763 185,200
2018/08/03 2,796 2,816 2,775 2,791 183,400
2018/08/02 2,835 2,859 2,794 2,796 207,100
2018/08/01 2,807 2,876 2,772 2,853 547,100
2018/07/31 2,800 2,882 2,641 2,820 1,047,000
2018/07/30 2,731 2,769 2,729 2,762 331,800
2018/07/27 2,727 2,752 2,706 2,752 239,300
2018/07/26 2,719 2,752 2,716 2,732 343,100
2018/07/25 2,698 2,712 2,684 2,690 236,600
2018/07/24 2,727 2,738 2,689 2,705 205,300
2018/07/23 2,672 2,721 2,666 2,699 322,900
2018/07/20 2,680 2,696 2,666 2,690 305,000
2018/07/19 2,690 2,719 2,679 2,704 216,400
2018/07/18 2,724 2,752 2,699 2,702 303,300
2018/07/17 2,670 2,700 2,656 2,676 320,200
2018/07/13 2,628 2,664 2,604 2,657 385,200
2018/07/12 2,597 2,613 2,581 2,606 367,000
2018/07/11 2,623 2,626 2,570 2,614 313,400
2018/07/10 2,674 2,701 2,668 2,673 289,800
2018/07/09 2,688 2,696 2,624 2,669 618,800
2018/07/06 2,660 2,697 2,660 2,679 232,800
2018/07/05 2,653 2,681 2,641 2,645 234,600
2018/07/04 2,673 2,699 2,660 2,662 276,700
2018/07/03 2,720 2,730 2,688 2,706 230,400
2018/07/02 2,784 2,796 2,714 2,716 255,000
2018/06/29 2,780 2,818 2,740 2,809 392,100
2018/06/28 2,812 2,831 2,780 2,800 342,700
2018/06/27 2,923 2,923 2,796 2,812 599,200
2018/06/26 2,743 2,776 2,721 2,773 244,600
2018/06/25 2,804 2,816 2,776 2,778 214,700
2018/06/22 2,814 2,830 2,767 2,799 470,700
2018/06/21 2,840 2,872 2,826 2,838 321,400
2018/06/20 2,899 2,910 2,829 2,855 762,900
2018/06/19 2,807 2,860 2,793 2,799 361,500
2018/06/18 2,865 2,865 2,824 2,836 293,900
2018/06/15 2,938 2,947 2,876 2,891 373,500
2018/06/14 2,939 2,947 2,899 2,900 300,200
2018/06/13 2,925 2,960 2,925 2,951 234,900
2018/06/12 2,973 2,987 2,922 2,949 355,100
2018/06/11 2,952 2,989 2,929 2,957 176,500
2018/06/08 2,975 2,987 2,944 2,956 520,500
2018/06/07 2,994 3,040 2,989 3,005 426,300
2018/06/06 2,912 2,967 2,908 2,937 331,500
2018/06/05 2,901 2,913 2,879 2,912 261,600
2018/06/04 2,891 2,907 2,876 2,902 230,300
2018/06/01 2,862 2,894 2,839 2,847 384,800
2018/05/31 2,842 2,879 2,788 2,869 1,052,500
2018/05/30 2,693 2,738 2,693 2,722 497,800
2018/05/29 2,805 2,814 2,780 2,789 220,500
2018/05/28 2,866 2,889 2,811 2,820 350,100
2018/05/25 2,944 2,944 2,888 2,894 407,900
2018/05/24 3,005 3,005 2,938 2,947 519,600
2018/05/23 2,947 3,045 2,947 3,025 589,800
2018/05/22 2,941 2,955 2,919 2,926 218,600
2018/05/21 2,945 2,967 2,934 2,936 233,600
2018/05/18 2,945 2,955 2,911 2,947 327,300
2018/05/17 2,908 2,936 2,896 2,926 243,400
2018/05/16 2,889 2,923 2,886 2,897 251,000
2018/05/15 2,909 2,928 2,895 2,920 263,700
2018/05/14 2,896 2,917 2,882 2,911 178,900
2018/05/11 2,890 2,937 2,881 2,930 336,300
2018/05/10 2,891 2,894 2,868 2,889 184,800
2018/05/09 2,920 2,925 2,858 2,875 411,800
2018/05/08 2,900 2,935 2,881 2,906 429,600
2018/05/07 2,915 2,915 2,864 2,892 301,800
2018/05/02 2,926 2,991 2,902 2,910 1,142,200
2018/05/01 2,775 2,869 2,765 2,776 924,600
2018/04/27 2,629 2,856 2,555 2,774 961,000
2018/04/26 2,633 2,636 2,603 2,622 189,400
2018/04/25 2,573 2,620 2,563 2,613 261,400
2018/04/24 2,584 2,597 2,571 2,595 215,500
2018/04/23 2,578 2,590 2,561 2,567 203,200
2018/04/20 2,574 2,588 2,558 2,580 282,100
2018/04/19 2,580 2,596 2,558 2,574 230,000
2018/04/18 2,557 2,585 2,540 2,576 239,100
2018/04/17 2,560 2,563 2,536 2,551 257,400
2018/04/16 2,574 2,580 2,546 2,567 166,800
2018/04/13 2,546 2,587 2,541 2,574 297,600
2018/04/12 2,500 2,529 2,482 2,521 324,800
2018/04/11 2,482 2,533 2,469 2,517 369,800
2018/04/10 2,400 2,467 2,377 2,460 395,400
2018/04/09 2,409 2,439 2,400 2,410 276,600
2018/04/06 2,471 2,488 2,453 2,459 207,900
2018/04/05 2,494 2,495 2,451 2,470 261,600
2018/04/04 2,438 2,467 2,422 2,454 248,100
2018/04/03 2,450 2,451 2,418 2,431 301,700
2018/04/02 2,464 2,503 2,459 2,477 270,000
2018/03/30 2,472 2,482 2,444 2,474 311,200
2018/03/29 2,450 2,461 2,398 2,429 439,200
2018/03/28 2,374 2,411 2,371 2,404 470,700
2018/03/27 2,369 2,431 2,367 2,430 291,400
2018/03/26 2,301 2,344 2,292 2,344 260,600
2018/03/23 2,381 2,382 2,319 2,328 427,900
2018/03/22 2,423 2,425 2,381 2,421 444,400
2018/03/20 2,376 2,437 2,370 2,436 509,300
2018/03/19 2,396 2,404 2,373 2,377 283,400
2018/03/16 2,414 2,425 2,382 2,390 682,000
2018/03/15 2,422 2,439 2,394 2,431 402,100
2018/03/14 2,457 2,488 2,453 2,466 231,900
2018/03/13 2,460 2,481 2,442 2,477 335,900
2018/03/12 2,437 2,470 2,430 2,459 308,100
2018/03/09 2,414 2,429 2,378 2,387 342,300
2018/03/08 2,411 2,420 2,372 2,385 319,500
2018/03/07 2,412 2,426 2,385 2,395 405,300
2018/03/06 2,470 2,488 2,443 2,445 285,700
2018/03/05 2,452 2,464 2,421 2,431 306,800
2018/03/02 2,491 2,508 2,454 2,464 304,500
2018/03/01 2,595 2,595 2,546 2,555 303,500
2018/02/28 2,656 2,665 2,607 2,608 457,100
2018/02/27 2,671 2,676 2,645 2,656 291,300
2018/02/26 2,649 2,656 2,627 2,644 336,300
2018/02/23 2,569 2,622 2,549 2,611 582,100
2018/02/22 2,597 2,615 2,583 2,607 444,700
2018/02/21 2,600 2,627 2,579 2,611 370,500
2018/02/20 2,572 2,601 2,555 2,595 356,900
2018/02/19 2,541 2,567 2,525 2,567 335,500
2018/02/16 2,491 2,532 2,472 2,514 504,900
2018/02/15 2,456 2,494 2,427 2,455 463,500
2018/02/14 2,430 2,435 2,387 2,405 381,200
2018/02/13 2,513 2,520 2,426 2,428 341,600
2018/02/09 2,463 2,483 2,451 2,483 264,700
2018/02/08 2,542 2,567 2,535 2,555 375,800
2018/02/07 2,613 2,619 2,525 2,525 500,000
2018/02/06 2,566 2,566 2,481 2,525 515,600
2018/02/05 2,625 2,682 2,612 2,666 743,200
2018/02/02 2,868 2,926 2,681 2,734 893,600
2018/02/01 2,890 2,916 2,868 2,903 295,500
2018/01/31 2,953 2,967 2,895 2,895 330,200
2018/01/30 2,954 2,979 2,923 2,938 238,200
2018/01/29 2,949 2,966 2,937 2,956 169,700
2018/01/26 2,920 2,948 2,915 2,943 266,700
2018/01/25 2,963 2,964 2,925 2,929 194,200
2018/01/24 3,015 3,020 2,984 2,988 165,900
2018/01/23 2,970 3,050 2,970 3,040 234,800
2018/01/22 2,964 2,981 2,940 2,960 204,100
2018/01/19 2,973 2,974 2,920 2,944 356,900
2018/01/18 3,045 3,045 2,959 2,960 331,100
2018/01/17 3,000 3,020 2,931 3,010 421,600
2018/01/16 2,985 3,030 2,985 3,025 259,300
2018/01/15 2,999 2,999 2,959 2,964 124,500
2018/01/12 3,020 3,035 2,971 2,975 253,400
2018/01/11 2,999 3,020 2,960 3,015 281,300
2018/01/10 2,993 3,005 2,976 3,005 136,200
2018/01/09 3,000 3,005 2,971 2,991 172,300
2018/01/05 2,985 2,990 2,957 2,971 187,300
2018/01/04 2,917 2,967 2,915 2,967 292,700

このページの先頭へ