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
2020/12/30 3,040 3,040 2,985 2,995 217,300
2020/12/29 3,040 3,065 3,020 3,050 177,800
2020/12/28 3,020 3,060 3,000 3,030 197,400
2020/12/25 2,939 3,025 2,939 3,020 219,600
2020/12/24 2,920 2,968 2,909 2,941 227,300
2020/12/23 2,994 3,005 2,910 2,914 272,200
2020/12/22 2,991 3,020 2,963 2,994 183,400
2020/12/21 3,010 3,035 2,980 3,015 247,600
2020/12/18 2,981 3,025 2,971 3,015 253,500
2020/12/17 3,045 3,045 2,998 3,010 233,000
2020/12/16 3,070 3,080 2,983 3,035 281,000
2020/12/15 3,000 3,050 2,996 3,030 188,300
2020/12/14 2,949 3,065 2,944 3,015 352,800
2020/12/11 2,883 2,956 2,867 2,940 508,500
2020/12/10 2,920 2,920 2,846 2,853 539,100
2020/12/09 2,906 2,993 2,906 2,937 337,000
2020/12/08 2,873 2,918 2,865 2,897 303,000
2020/12/07 2,995 2,998 2,895 2,895 555,900
2020/12/04 2,853 2,895 2,851 2,895 292,100
2020/12/03 2,892 2,921 2,835 2,897 487,200
2020/12/02 2,889 2,910 2,864 2,888 412,200
2020/12/01 2,882 2,882 2,833 2,866 394,100
2020/11/30 2,995 2,995 2,832 2,832 757,900
2020/11/27 2,935 2,991 2,919 2,973 410,500
2020/11/26 2,904 2,930 2,857 2,925 226,700
2020/11/25 2,925 2,968 2,897 2,902 335,900
2020/11/24 2,903 2,916 2,879 2,883 240,100
2020/11/20 2,806 2,866 2,800 2,861 231,200
2020/11/19 2,855 2,874 2,790 2,828 368,900
2020/11/18 2,844 2,867 2,810 2,846 277,800
2020/11/17 2,900 2,900 2,869 2,880 238,000
2020/11/16 2,901 2,929 2,881 2,926 410,300
2020/11/13 2,822 2,885 2,812 2,848 596,500
2020/11/12 2,848 2,849 2,782 2,806 410,800
2020/11/11 2,850 2,885 2,818 2,880 693,800
2020/11/10 2,849 2,874 2,765 2,774 852,100
2020/11/09 2,650 2,686 2,638 2,670 469,000
2020/11/06 2,567 2,622 2,523 2,611 467,800
2020/11/05 2,567 2,578 2,518 2,538 785,100
2020/11/04 2,686 2,687 2,564 2,605 714,300
2020/11/02 2,645 2,687 2,617 2,649 595,700
2020/10/30 2,842 2,872 2,614 2,638 1,069,700
2020/10/29 2,626 2,750 2,604 2,692 966,300
2020/10/28 2,586 2,670 2,571 2,637 497,100
2020/10/27 2,672 2,674 2,603 2,621 539,400
2020/10/26 2,634 2,663 2,623 2,645 394,400
2020/10/23 2,607 2,647 2,598 2,632 528,800
2020/10/22 2,519 2,577 2,510 2,561 371,200
2020/10/21 2,463 2,556 2,463 2,547 425,900
2020/10/20 2,456 2,477 2,434 2,458 417,800
2020/10/19 2,420 2,479 2,414 2,454 386,200
2020/10/16 2,418 2,446 2,406 2,415 262,900
2020/10/15 2,387 2,432 2,381 2,401 289,600
2020/10/14 2,431 2,431 2,374 2,396 464,900
2020/10/13 2,457 2,458 2,397 2,450 481,100
2020/10/12 2,519 2,519 2,443 2,458 405,000
2020/10/09 2,540 2,540 2,496 2,526 291,100
2020/10/08 2,537 2,584 2,530 2,554 441,700
2020/10/07 2,443 2,549 2,433 2,529 320,400
2020/10/06 2,470 2,498 2,454 2,476 234,600
2020/10/05 2,415 2,464 2,396 2,452 318,600
2020/10/02 2,415 2,443 2,382 2,400 507,500
2020/09/30 2,482 2,488 2,404 2,405 499,700
2020/09/29 2,385 2,460 2,369 2,432 678,000
2020/09/28 2,326 2,368 2,317 2,367 296,300
2020/09/25 2,275 2,324 2,270 2,306 337,800
2020/09/24 2,310 2,316 2,244 2,250 317,200
2020/09/23 2,358 2,365 2,316 2,334 522,800
2020/09/18 2,325 2,356 2,311 2,339 327,400
2020/09/17 2,364 2,381 2,337 2,340 303,200
2020/09/16 2,393 2,393 2,338 2,364 474,700
2020/09/15 2,413 2,417 2,388 2,410 231,200
2020/09/14 2,428 2,465 2,421 2,432 299,800
2020/09/11 2,410 2,419 2,386 2,401 321,400
2020/09/10 2,400 2,409 2,375 2,408 225,500
2020/09/09 2,360 2,395 2,332 2,383 333,100
2020/09/08 2,376 2,397 2,363 2,393 149,800
2020/09/07 2,335 2,397 2,332 2,376 217,400
2020/09/04 2,322 2,348 2,309 2,338 186,900
2020/09/03 2,366 2,366 2,314 2,340 317,100
2020/09/02 2,313 2,322 2,290 2,316 332,800
2020/09/01 2,302 2,338 2,290 2,332 277,900
2020/08/31 2,325 2,346 2,285 2,315 656,900
2020/08/28 2,311 2,376 2,277 2,310 485,300
2020/08/27 2,300 2,304 2,267 2,298 373,400
2020/08/26 2,265 2,293 2,252 2,289 278,400
2020/08/25 2,297 2,304 2,259 2,279 367,900
2020/08/24 2,247 2,257 2,220 2,247 295,500
2020/08/21 2,268 2,290 2,244 2,259 271,800
2020/08/20 2,268 2,273 2,228 2,233 244,000
2020/08/19 2,291 2,291 2,252 2,276 319,200
2020/08/18 2,296 2,296 2,260 2,273 123,400
2020/08/17 2,307 2,315 2,268 2,276 182,700
2020/08/14 2,327 2,336 2,294 2,317 247,400
2020/08/13 2,346 2,368 2,330 2,355 342,200
2020/08/12 2,268 2,328 2,268 2,321 345,800
2020/08/11 2,191 2,262 2,174 2,258 372,900
2020/08/07 2,140 2,164 2,132 2,141 215,900
2020/08/06 2,129 2,166 2,120 2,142 327,300
2020/08/05 2,044 2,129 2,019 2,115 549,800
2020/08/04 2,023 2,048 2,006 2,037 580,100
2020/08/03 2,021 2,026 1,927 1,988 908,200
2020/07/31 2,000 2,135 1,923 2,044 683,100
2020/07/30 2,111 2,111 2,022 2,027 393,000
2020/07/29 2,132 2,136 2,097 2,099 332,400
2020/07/28 2,150 2,168 2,131 2,147 291,600
2020/07/27 2,079 2,142 2,059 2,138 295,000
2020/07/22 2,100 2,140 2,099 2,103 169,100
2020/07/21 2,075 2,109 2,071 2,101 414,800
2020/07/20 2,153 2,153 2,121 2,134 245,300
2020/07/17 2,167 2,178 2,141 2,163 193,200
2020/07/16 2,157 2,203 2,151 2,166 463,700
2020/07/15 2,195 2,238 2,190 2,207 323,300
2020/07/14 2,183 2,185 2,140 2,155 254,800
2020/07/13 2,167 2,194 2,150 2,186 258,400
2020/07/10 2,141 2,148 2,101 2,102 260,200
2020/07/09 2,135 2,152 2,105 2,121 277,900
2020/07/08 2,193 2,207 2,162 2,162 255,500
2020/07/07 2,250 2,252 2,192 2,212 210,000
2020/07/06 2,187 2,252 2,187 2,250 145,000
2020/07/03 2,218 2,218 2,164 2,189 158,100
2020/07/02 2,178 2,192 2,144 2,172 305,800
2020/07/01 2,254 2,254 2,173 2,182 288,800
2020/06/30 2,300 2,318 2,240 2,242 330,600
2020/06/29 2,248 2,250 2,220 2,231 224,000
2020/06/26 2,280 2,298 2,260 2,280 210,100
2020/06/25 2,242 2,258 2,221 2,245 210,500
2020/06/24 2,300 2,322 2,283 2,288 388,500
2020/06/23 2,269 2,303 2,242 2,281 208,400
2020/06/22 2,270 2,270 2,230 2,245 224,200
2020/06/19 2,308 2,349 2,241 2,249 584,600
2020/06/18 2,300 2,324 2,264 2,308 326,400
2020/06/17 2,338 2,360 2,313 2,329 368,100
2020/06/16 2,273 2,336 2,270 2,326 388,700
2020/06/15 2,279 2,310 2,223 2,223 240,400
2020/06/12 2,224 2,293 2,200 2,279 433,700
2020/06/11 2,400 2,437 2,332 2,335 318,200
2020/06/10 2,404 2,463 2,404 2,441 281,400
2020/06/09 2,451 2,479 2,412 2,454 444,300
2020/06/08 2,483 2,491 2,442 2,470 396,700
2020/06/05 2,410 2,452 2,401 2,449 285,800
2020/06/04 2,462 2,462 2,387 2,411 427,400
2020/06/03 2,411 2,458 2,397 2,438 580,300
2020/06/02 2,334 2,376 2,303 2,361 505,000
2020/06/01 2,303 2,326 2,287 2,321 362,000
2020/05/29 2,331 2,346 2,294 2,303 789,900
2020/05/28 2,378 2,385 2,303 2,360 731,500
2020/05/27 2,370 2,377 2,292 2,318 879,000
2020/05/26 2,284 2,334 2,265 2,318 509,200
2020/05/25 2,273 2,275 2,223 2,271 339,000
2020/05/22 2,181 2,209 2,164 2,199 389,100
2020/05/21 2,219 2,249 2,204 2,204 485,100
2020/05/20 2,205 2,225 2,170 2,171 553,800
2020/05/19 2,149 2,246 2,133 2,227 785,600
2020/05/18 1,990 2,072 1,979 2,060 432,600
2020/05/15 2,029 2,044 1,936 1,982 516,000
2020/05/14 2,067 2,067 1,975 1,975 552,400
2020/05/13 2,093 2,120 2,056 2,107 570,100
2020/05/12 2,126 2,137 2,099 2,115 560,600
2020/05/11 2,049 2,133 2,034 2,116 589,600
2020/05/08 1,929 2,050 1,893 2,012 629,100
2020/05/07 1,987 2,002 1,902 1,914 718,200
2020/05/01 1,997 2,038 1,955 2,007 595,900
2020/04/30 1,979 2,068 1,953 2,014 542,000
2020/04/28 1,898 1,926 1,865 1,882 439,300
2020/04/27 1,874 1,902 1,849 1,898 233,300
2020/04/24 1,883 1,900 1,859 1,874 369,300
2020/04/23 1,759 1,870 1,755 1,865 543,300
2020/04/22 1,806 1,806 1,744 1,775 303,000
2020/04/21 1,785 1,816 1,770 1,791 320,900
2020/04/20 1,852 1,855 1,815 1,824 245,700
2020/04/17 1,780 1,875 1,778 1,864 387,300
2020/04/16 1,747 1,785 1,728 1,776 323,800
2020/04/15 1,845 1,848 1,769 1,792 501,700
2020/04/14 1,801 1,849 1,778 1,837 460,100
2020/04/13 1,869 1,878 1,826 1,826 211,700
2020/04/10 1,874 1,911 1,834 1,898 312,600
2020/04/09 1,809 1,867 1,783 1,861 362,800
2020/04/08 1,774 1,819 1,712 1,804 565,900
2020/04/07 1,750 1,794 1,693 1,753 442,100
2020/04/06 1,641 1,709 1,604 1,691 290,100
2020/04/03 1,694 1,731 1,616 1,641 317,000
2020/04/02 1,753 1,817 1,707 1,711 333,900
2020/04/01 1,827 1,850 1,760 1,778 303,100
2020/03/31 1,936 1,970 1,849 1,854 439,500
2020/03/30 1,899 1,935 1,846 1,934 342,800
2020/03/27 2,022 2,030 1,913 1,995 595,700
2020/03/26 1,947 1,998 1,935 1,942 556,400
2020/03/25 1,884 1,970 1,819 1,970 519,800
2020/03/24 1,714 1,769 1,688 1,757 717,300
2020/03/23 1,777 1,779 1,605 1,687 733,100
2020/03/19 1,708 1,843 1,680 1,763 700,600
2020/03/18 1,744 1,803 1,669 1,675 764,400
2020/03/17 1,697 1,800 1,657 1,782 732,700
2020/03/16 1,816 1,848 1,717 1,723 417,500
2020/03/13 1,688 1,850 1,688 1,787 522,100
2020/03/12 1,965 1,975 1,861 1,888 441,100
2020/03/11 2,004 2,050 1,995 2,010 424,000
2020/03/10 1,947 2,012 1,884 1,999 336,200
2020/03/09 2,047 2,057 1,960 1,987 354,400
2020/03/06 2,165 2,172 2,101 2,117 312,800
2020/03/05 2,264 2,264 2,209 2,215 293,300
2020/03/04 2,227 2,264 2,208 2,248 277,000
2020/03/03 2,349 2,356 2,266 2,266 400,400
2020/03/02 2,237 2,334 2,209 2,294 441,200
2020/02/28 2,311 2,332 2,258 2,306 845,500
2020/02/27 2,370 2,406 2,361 2,361 449,000
2020/02/26 2,384 2,400 2,337 2,392 376,300
2020/02/25 2,435 2,460 2,412 2,429 433,800
2020/02/21 2,517 2,549 2,507 2,535 401,200
2020/02/20 2,502 2,520 2,478 2,501 395,600
2020/02/19 2,466 2,476 2,437 2,459 411,500
2020/02/18 2,473 2,486 2,431 2,457 233,400
2020/02/17 2,451 2,477 2,432 2,473 164,000
2020/02/14 2,473 2,496 2,460 2,488 261,500
2020/02/13 2,468 2,485 2,444 2,473 244,800
2020/02/12 2,457 2,461 2,419 2,453 470,900
2020/02/10 2,463 2,514 2,463 2,482 363,200
2020/02/07 2,462 2,475 2,440 2,471 537,800
2020/02/06 2,427 2,457 2,398 2,438 378,000
2020/02/05 2,377 2,396 2,366 2,378 318,900
2020/02/04 2,354 2,373 2,322 2,373 491,500
2020/02/03 2,317 2,358 2,303 2,319 846,000
2020/01/31 2,470 2,543 2,465 2,521 695,800
2020/01/30 2,527 2,527 2,459 2,472 457,100
2020/01/29 2,540 2,546 2,515 2,537 276,500
2020/01/28 2,515 2,542 2,510 2,532 345,300
2020/01/27 2,545 2,593 2,501 2,571 359,000
2020/01/24 2,667 2,667 2,629 2,646 416,800
2020/01/23 2,695 2,701 2,670 2,690 346,500
2020/01/22 2,678 2,732 2,674 2,732 376,600
2020/01/21 2,740 2,743 2,706 2,714 284,000
2020/01/20 2,753 2,779 2,747 2,769 160,700
2020/01/17 2,721 2,762 2,717 2,762 326,400
2020/01/16 2,766 2,785 2,701 2,709 397,200
2020/01/15 2,743 2,765 2,727 2,753 248,000
2020/01/14 2,798 2,798 2,750 2,758 329,100
2020/01/10 2,778 2,778 2,733 2,748 318,600
2020/01/09 2,774 2,774 2,742 2,750 229,900
2020/01/08 2,709 2,728 2,674 2,714 216,200
2020/01/07 2,710 2,758 2,707 2,752 243,600
2020/01/06 2,696 2,709 2,671 2,705 341,700

このページの先頭へ