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
2019/12/30 2,739 2,755 2,719 2,745 157,500
2019/12/27 2,773 2,779 2,754 2,768 144,300
2019/12/26 2,713 2,748 2,713 2,741 161,900
2019/12/25 2,729 2,752 2,705 2,713 178,900
2019/12/24 2,748 2,764 2,733 2,743 235,200
2019/12/23 2,772 2,807 2,758 2,772 203,100
2019/12/20 2,822 2,822 2,782 2,790 276,600
2019/12/19 2,790 2,828 2,777 2,806 508,500
2019/12/18 2,747 2,776 2,745 2,767 363,200
2019/12/17 2,765 2,766 2,724 2,731 364,300
2019/12/16 2,751 2,767 2,718 2,738 476,900
2019/12/13 2,801 2,820 2,772 2,798 394,500
2019/12/12 2,750 2,756 2,729 2,740 304,500
2019/12/11 2,724 2,742 2,693 2,734 418,500
2019/12/10 2,655 2,725 2,641 2,710 445,900
2019/12/09 2,680 2,690 2,645 2,663 310,900
2019/12/06 2,641 2,651 2,624 2,650 240,100
2019/12/05 2,623 2,650 2,609 2,620 360,300
2019/12/04 2,574 2,623 2,563 2,623 340,900
2019/12/03 2,571 2,615 2,552 2,611 314,200
2019/12/02 2,570 2,617 2,570 2,604 346,400
2019/11/29 2,586 2,595 2,549 2,557 254,900
2019/11/28 2,582 2,597 2,554 2,579 282,900
2019/11/27 2,591 2,620 2,560 2,564 561,700
2019/11/26 2,632 2,637 2,549 2,556 950,100
2019/11/25 2,618 2,710 2,613 2,646 1,033,200
2019/11/22 2,512 2,524 2,493 2,518 384,000
2019/11/21 2,502 2,536 2,461 2,532 345,700
2019/11/20 2,499 2,539 2,490 2,499 550,200
2019/11/19 2,529 2,549 2,499 2,499 428,300
2019/11/18 2,574 2,597 2,527 2,541 597,500
2019/11/15 2,543 2,588 2,532 2,581 243,100
2019/11/14 2,573 2,574 2,540 2,548 264,900
2019/11/13 2,595 2,624 2,580 2,586 245,900
2019/11/12 2,596 2,632 2,594 2,631 221,100
2019/11/11 2,641 2,649 2,609 2,621 166,900
2019/11/08 2,640 2,650 2,614 2,633 324,600
2019/11/07 2,562 2,604 2,546 2,600 300,300
2019/11/06 2,558 2,578 2,532 2,576 274,100
2019/11/05 2,541 2,576 2,516 2,544 424,300
2019/11/01 2,506 2,511 2,406 2,500 488,400
2019/10/31 2,375 2,572 2,305 2,556 862,200
2019/10/30 2,349 2,381 2,347 2,375 484,700
2019/10/29 2,342 2,365 2,332 2,358 227,700
2019/10/28 2,307 2,328 2,291 2,313 259,700
2019/10/25 2,290 2,300 2,268 2,288 280,500
2019/10/24 2,285 2,296 2,269 2,287 174,800
2019/10/23 2,250 2,264 2,226 2,262 183,500
2019/10/21 2,244 2,249 2,220 2,226 156,900
2019/10/18 2,235 2,253 2,223 2,235 203,500
2019/10/17 2,254 2,262 2,232 2,236 192,800
2019/10/16 2,251 2,276 2,230 2,240 234,300
2019/10/15 2,212 2,245 2,209 2,214 266,100
2019/10/11 2,152 2,172 2,146 2,163 268,300
2019/10/10 2,116 2,129 2,093 2,115 208,600
2019/10/09 2,082 2,110 2,067 2,104 253,000
2019/10/08 2,097 2,108 2,080 2,099 291,800
2019/10/07 2,089 2,097 2,060 2,082 269,200
2019/10/04 2,080 2,098 2,066 2,091 299,300
2019/10/03 2,113 2,116 2,071 2,096 475,800
2019/10/02 2,200 2,203 2,169 2,183 317,800
2019/10/01 2,164 2,239 2,164 2,238 317,200
2019/09/30 2,165 2,180 2,151 2,163 248,900
2019/09/27 2,192 2,197 2,149 2,179 197,900
2019/09/26 2,239 2,241 2,204 2,212 273,400
2019/09/25 2,184 2,203 2,162 2,200 233,400
2019/09/24 2,214 2,223 2,189 2,201 409,100
2019/09/20 2,220 2,221 2,187 2,214 380,500
2019/09/19 2,219 2,256 2,206 2,206 251,200
2019/09/18 2,222 2,225 2,187 2,205 295,200
2019/09/17 2,250 2,250 2,209 2,236 349,600
2019/09/13 2,258 2,258 2,223 2,243 396,100
2019/09/12 2,244 2,270 2,240 2,242 427,000
2019/09/11 2,154 2,226 2,153 2,225 489,800
2019/09/10 2,075 2,119 2,075 2,118 243,400
2019/09/09 2,053 2,055 2,032 2,052 172,200
2019/09/06 2,068 2,077 2,057 2,058 242,200
2019/09/05 1,988 2,055 1,979 2,033 303,700
2019/09/04 1,987 1,988 1,950 1,955 235,500
2019/09/03 1,986 2,008 1,980 1,997 129,000
2019/09/02 1,977 1,986 1,972 1,977 206,100
2019/08/30 1,972 1,993 1,964 1,977 458,200
2019/08/29 1,929 1,941 1,908 1,932 380,300
2019/08/28 1,933 1,946 1,916 1,923 264,400
2019/08/27 1,903 1,943 1,902 1,929 462,600
2019/08/26 1,900 1,900 1,870 1,880 399,900
2019/08/23 1,943 1,950 1,931 1,940 202,900
2019/08/22 1,958 1,974 1,934 1,939 282,700
2019/08/21 1,923 1,934 1,917 1,919 259,000
2019/08/20 1,937 1,940 1,906 1,937 366,300
2019/08/19 1,944 1,950 1,923 1,936 282,800
2019/08/16 1,931 1,942 1,914 1,931 195,300
2019/08/15 1,915 1,944 1,909 1,940 169,900
2019/08/14 1,961 1,979 1,940 1,965 300,900
2019/08/13 1,971 1,980 1,921 1,939 349,500
2019/08/09 1,988 2,019 1,972 2,009 250,400
2019/08/08 1,938 1,991 1,938 1,978 430,300
2019/08/07 1,973 1,983 1,935 1,945 431,300
2019/08/06 1,920 1,986 1,920 1,981 329,500
2019/08/05 2,000 2,008 1,955 1,996 381,500
2019/08/02 2,021 2,047 2,006 2,035 448,200
2019/08/01 1,970 2,080 1,940 2,067 675,500
2019/07/31 2,143 2,155 1,920 2,010 1,267,100
2019/07/30 2,129 2,152 2,122 2,130 226,400
2019/07/29 2,129 2,135 2,109 2,122 189,400
2019/07/26 2,160 2,172 2,125 2,140 200,000
2019/07/25 2,160 2,175 2,147 2,161 330,900
2019/07/24 2,172 2,175 2,131 2,143 248,800
2019/07/23 2,120 2,152 2,105 2,144 228,500
2019/07/22 2,102 2,120 2,093 2,110 215,900
2019/07/19 2,028 2,099 2,027 2,083 335,900
2019/07/18 2,053 2,060 2,013 2,018 263,100
2019/07/17 2,098 2,106 2,070 2,070 343,800
2019/07/16 2,095 2,110 2,091 2,098 161,100
2019/07/12 2,086 2,104 2,066 2,095 245,300
2019/07/11 2,070 2,087 2,050 2,074 479,400
2019/07/10 2,068 2,095 2,062 2,088 325,900
2019/07/09 2,106 2,116 2,068 2,091 269,300
2019/07/08 2,124 2,127 2,104 2,111 218,500
2019/07/05 2,118 2,132 2,108 2,132 215,700
2019/07/04 2,092 2,117 2,081 2,117 264,200
2019/07/03 2,114 2,118 2,087 2,100 368,700
2019/07/02 2,144 2,153 2,116 2,153 315,600
2019/07/01 2,148 2,158 2,090 2,157 363,700
2019/06/28 2,086 2,102 2,062 2,101 390,800
2019/06/27 2,039 2,099 2,038 2,083 382,200
2019/06/26 2,033 2,060 2,005 2,033 477,000
2019/06/25 2,049 2,063 2,029 2,044 538,100
2019/06/24 1,977 2,040 1,973 2,030 394,100
2019/06/21 1,994 2,002 1,968 1,978 550,400
2019/06/20 2,050 2,051 1,994 2,004 252,500
2019/06/19 2,022 2,059 2,016 2,048 364,300
2019/06/18 1,973 2,009 1,962 1,984 287,300
2019/06/17 1,981 2,006 1,975 1,986 204,300
2019/06/14 1,995 2,011 1,976 2,001 233,100
2019/06/13 2,007 2,023 1,983 1,996 225,800
2019/06/12 2,035 2,057 2,020 2,022 276,800
2019/06/11 2,018 2,045 1,997 2,027 313,000
2019/06/10 2,025 2,035 2,005 2,017 325,500
2019/06/07 1,970 1,982 1,949 1,977 302,300
2019/06/06 1,965 1,986 1,951 1,974 289,400
2019/06/05 1,963 1,996 1,951 1,982 517,100
2019/06/04 1,882 1,908 1,882 1,904 506,900
2019/06/03 1,862 1,874 1,847 1,867 343,900
2019/05/31 1,938 1,941 1,893 1,899 622,100
2019/05/30 1,964 1,990 1,944 1,974 428,600
2019/05/29 1,971 1,979 1,941 1,965 395,200
2019/05/28 1,995 2,016 1,979 1,988 525,100
2019/05/27 1,993 2,018 1,983 1,998 214,600
2019/05/24 1,956 2,001 1,955 1,992 278,100
2019/05/23 1,992 2,002 1,975 1,993 274,200
2019/05/22 2,029 2,042 2,009 2,010 355,700
2019/05/21 2,059 2,071 2,006 2,026 480,000
2019/05/20 2,102 2,118 2,055 2,067 365,400
2019/05/17 2,095 2,100 2,064 2,072 418,900
2019/05/16 2,075 2,085 2,045 2,068 550,200
2019/05/15 2,039 2,051 2,013 2,050 264,600
2019/05/14 1,994 2,033 1,989 2,028 303,300
2019/05/13 2,068 2,080 2,034 2,043 346,100
2019/05/10 2,082 2,102 2,062 2,078 378,500
2019/05/09 2,140 2,145 2,083 2,088 454,700
2019/05/08 2,196 2,196 2,139 2,158 562,700
2019/05/07 2,261 2,274 2,196 2,202 748,600
2019/04/26 2,390 2,434 2,263 2,310 1,179,200
2019/04/25 2,494 2,494 2,458 2,473 360,000
2019/04/24 2,518 2,539 2,491 2,493 456,000
2019/04/23 2,530 2,530 2,479 2,518 320,600
2019/04/22 2,530 2,546 2,509 2,521 334,300
2019/04/19 2,554 2,567 2,527 2,540 387,900
2019/04/18 2,556 2,564 2,529 2,538 387,900
2019/04/17 2,541 2,569 2,537 2,564 226,100
2019/04/16 2,531 2,562 2,528 2,552 312,200
2019/04/15 2,551 2,592 2,529 2,566 359,700
2019/04/12 2,543 2,543 2,509 2,513 262,600
2019/04/11 2,536 2,545 2,515 2,520 346,000
2019/04/10 2,531 2,569 2,531 2,560 160,100
2019/04/09 2,561 2,571 2,538 2,571 201,700
2019/04/08 2,574 2,574 2,547 2,568 211,300
2019/04/05 2,560 2,580 2,548 2,573 220,700
2019/04/04 2,515 2,553 2,510 2,538 226,500
2019/04/03 2,504 2,532 2,478 2,531 250,300
2019/04/02 2,483 2,510 2,454 2,484 320,500
2019/04/01 2,394 2,455 2,383 2,433 393,700
2019/03/29 2,340 2,357 2,312 2,344 259,300
2019/03/28 2,335 2,341 2,296 2,317 217,600
2019/03/27 2,377 2,386 2,345 2,374 204,100
2019/03/26 2,381 2,436 2,370 2,436 397,100
2019/03/25 2,367 2,367 2,313 2,345 254,700
2019/03/22 2,400 2,419 2,386 2,404 247,400
2019/03/20 2,380 2,412 2,378 2,402 246,000
2019/03/19 2,358 2,378 2,339 2,363 199,100
2019/03/18 2,364 2,365 2,322 2,336 281,900
2019/03/15 2,340 2,367 2,335 2,347 336,900
2019/03/14 2,394 2,405 2,336 2,336 246,600
2019/03/13 2,367 2,389 2,344 2,364 187,800
2019/03/12 2,373 2,404 2,362 2,388 245,300
2019/03/11 2,334 2,343 2,304 2,343 279,100
2019/03/08 2,350 2,380 2,288 2,316 459,700
2019/03/07 2,410 2,431 2,397 2,415 309,700
2019/03/06 2,458 2,468 2,437 2,444 219,100
2019/03/05 2,489 2,495 2,455 2,478 210,900
2019/03/04 2,539 2,539 2,495 2,497 229,800
2019/03/01 2,523 2,547 2,510 2,513 228,300
2019/02/28 2,516 2,545 2,500 2,522 337,800
2019/02/27 2,550 2,576 2,522 2,532 341,300
2019/02/26 2,499 2,537 2,476 2,535 272,900
2019/02/25 2,495 2,506 2,477 2,499 200,100
2019/02/22 2,445 2,478 2,429 2,467 264,700
2019/02/21 2,494 2,498 2,434 2,446 201,600
2019/02/20 2,469 2,491 2,442 2,491 281,400
2019/02/19 2,450 2,466 2,426 2,463 222,700
2019/02/18 2,445 2,448 2,419 2,440 125,300
2019/02/15 2,414 2,414 2,368 2,380 168,900
2019/02/14 2,420 2,458 2,403 2,426 220,100
2019/02/13 2,382 2,434 2,356 2,423 236,300
2019/02/12 2,263 2,365 2,252 2,351 227,300
2019/02/08 2,312 2,327 2,261 2,265 221,500
2019/02/07 2,403 2,403 2,348 2,362 148,000
2019/02/06 2,422 2,440 2,400 2,423 185,300
2019/02/05 2,380 2,427 2,362 2,412 368,900
2019/02/04 2,328 2,422 2,321 2,380 629,200
2019/02/01 2,421 2,443 2,291 2,293 905,900
2019/01/31 2,419 2,428 2,365 2,371 411,300
2019/01/30 2,400 2,400 2,363 2,386 303,800
2019/01/29 2,405 2,415 2,365 2,405 240,600
2019/01/28 2,414 2,440 2,400 2,422 225,800
2019/01/25 2,376 2,424 2,372 2,414 322,700
2019/01/24 2,333 2,388 2,328 2,386 134,900
2019/01/23 2,327 2,378 2,321 2,362 214,200
2019/01/22 2,423 2,447 2,381 2,388 155,900
2019/01/21 2,405 2,431 2,378 2,408 287,800
2019/01/18 2,364 2,413 2,357 2,363 300,700
2019/01/17 2,359 2,378 2,339 2,364 194,400
2019/01/16 2,364 2,379 2,332 2,358 340,900
2019/01/15 2,319 2,380 2,298 2,366 327,600
2019/01/11 2,323 2,330 2,296 2,326 200,200
2019/01/10 2,305 2,317 2,254 2,301 376,400
2019/01/09 2,235 2,261 2,228 2,257 305,500
2019/01/08 2,227 2,248 2,210 2,213 290,500
2019/01/07 2,220 2,250 2,191 2,199 246,100
2019/01/04 2,125 2,159 2,075 2,138 439,200

このページの先頭へ