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

豊田通商(8015)の株価時系列情報

豊田通商(8015)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
2013/12/30 2,588 2,605 2,569 2,603 832,000
2013/12/27 2,579 2,587 2,541 2,568 739,400
2013/12/26 2,553 2,584 2,546 2,571 911,800
2013/12/25 2,550 2,560 2,520 2,545 921,000
2013/12/24 2,580 2,602 2,541 2,553 1,344,900
2013/12/20 2,550 2,586 2,515 2,540 1,547,700
2013/12/19 2,579 2,614 2,559 2,576 1,392,200
2013/12/18 2,493 2,558 2,476 2,554 1,460,000
2013/12/17 2,469 2,509 2,463 2,473 984,700
2013/12/16 2,520 2,523 2,440 2,444 1,149,600
2013/12/13 2,497 2,545 2,473 2,513 3,058,100
2013/12/12 2,515 2,536 2,501 2,514 735,000
2013/12/11 2,539 2,559 2,521 2,554 765,600
2013/12/10 2,577 2,579 2,554 2,563 724,400
2013/12/09 2,565 2,576 2,537 2,564 838,000
2013/12/06 2,465 2,525 2,465 2,514 1,010,800
2013/12/05 2,556 2,566 2,485 2,491 1,216,500
2013/12/04 2,592 2,607 2,545 2,557 973,900
2013/12/03 2,665 2,665 2,625 2,630 1,000,200
2013/12/02 2,646 2,665 2,621 2,637 776,800
2013/11/29 2,628 2,647 2,606 2,639 879,100
2013/11/28 2,615 2,625 2,602 2,622 823,500
2013/11/27 2,575 2,593 2,562 2,577 750,000
2013/11/26 2,566 2,591 2,546 2,584 880,000
2013/11/25 2,613 2,618 2,573 2,590 1,213,100
2013/11/22 2,648 2,648 2,586 2,599 1,072,400
2013/11/21 2,580 2,621 2,570 2,612 1,072,800
2013/11/20 2,574 2,586 2,533 2,545 833,700
2013/11/19 2,597 2,605 2,561 2,573 1,184,100
2013/11/18 2,684 2,688 2,606 2,616 1,349,900
2013/11/15 2,619 2,675 2,608 2,669 1,156,300
2013/11/14 2,539 2,633 2,538 2,600 1,205,600
2013/11/13 2,521 2,549 2,516 2,532 666,200
2013/11/12 2,479 2,530 2,475 2,522 916,900
2013/11/11 2,482 2,487 2,455 2,475 564,900
2013/11/08 2,400 2,459 2,400 2,432 865,600
2013/11/07 2,478 2,485 2,424 2,436 1,047,600
2013/11/06 2,456 2,489 2,448 2,466 1,157,600
2013/11/05 2,600 2,602 2,426 2,462 2,140,300
2013/11/01 2,720 2,720 2,546 2,564 1,594,700
2013/10/31 2,709 2,777 2,708 2,719 885,200
2013/10/30 2,751 2,771 2,723 2,759 848,000
2013/10/29 2,703 2,733 2,687 2,701 680,600
2013/10/28 2,675 2,755 2,672 2,753 780,200
2013/10/25 2,732 2,740 2,644 2,644 812,600
2013/10/24 2,693 2,750 2,664 2,749 835,000
2013/10/23 2,785 2,791 2,700 2,700 653,300
2013/10/22 2,760 2,789 2,744 2,773 751,700
2013/10/21 2,750 2,779 2,740 2,761 755,400
2013/10/18 2,728 2,744 2,713 2,730 1,013,300
2013/10/17 2,705 2,739 2,701 2,730 1,422,500
2013/10/16 2,670 2,682 2,645 2,658 667,500
2013/10/15 2,670 2,693 2,645 2,652 708,000
2013/10/11 2,585 2,652 2,571 2,637 1,602,300
2013/10/10 2,506 2,524 2,482 2,521 629,200
2013/10/09 2,464 2,512 2,435 2,510 942,200
2013/10/08 2,453 2,479 2,439 2,467 862,500
2013/10/07 2,493 2,494 2,406 2,430 1,054,100
2013/10/04 2,444 2,509 2,427 2,490 1,248,700
2013/10/03 2,443 2,470 2,431 2,448 1,272,500
2013/10/02 2,549 2,565 2,450 2,462 1,169,400
2013/10/01 2,560 2,602 2,543 2,557 626,500
2013/09/30 2,543 2,617 2,540 2,564 860,200
2013/09/27 2,652 2,673 2,631 2,648 935,800
2013/09/26 2,650 2,688 2,591 2,686 701,600
2013/09/25 2,654 2,699 2,652 2,671 898,500
2013/09/24 2,650 2,714 2,649 2,704 819,500
2013/09/20 2,695 2,704 2,668 2,694 835,300
2013/09/19 2,700 2,709 2,656 2,695 1,097,200
2013/09/18 2,649 2,699 2,639 2,660 1,147,800
2013/09/17 2,595 2,652 2,581 2,614 999,300
2013/09/13 2,554 2,603 2,550 2,587 2,593,700
2013/09/12 2,553 2,587 2,531 2,553 893,900
2013/09/11 2,540 2,557 2,527 2,543 1,267,300
2013/09/10 2,476 2,536 2,465 2,525 1,195,600
2013/09/09 2,498 2,504 2,409 2,438 698,200
2013/09/06 2,397 2,429 2,354 2,372 675,400
2013/09/05 2,410 2,415 2,367 2,388 819,200
2013/09/04 2,380 2,403 2,365 2,401 737,100
2013/09/03 2,320 2,403 2,320 2,396 1,336,000
2013/09/02 2,294 2,309 2,257 2,287 774,100
2013/08/30 2,309 2,314 2,239 2,263 988,100
2013/08/29 2,257 2,297 2,257 2,281 801,900
2013/08/28 2,266 2,278 2,230 2,256 1,068,300
2013/08/27 2,310 2,344 2,310 2,315 559,200
2013/08/26 2,355 2,368 2,328 2,335 696,400
2013/08/23 2,320 2,352 2,316 2,332 1,183,100
2013/08/22 2,270 2,299 2,251 2,269 942,000
2013/08/21 2,309 2,325 2,257 2,293 1,044,400
2013/08/20 2,383 2,395 2,304 2,310 964,900
2013/08/19 2,383 2,391 2,352 2,390 597,900
2013/08/16 2,381 2,387 2,351 2,368 1,012,300
2013/08/15 2,430 2,456 2,388 2,399 1,397,200
2013/08/14 2,437 2,469 2,415 2,466 1,354,300
2013/08/13 2,455 2,475 2,415 2,465 897,900
2013/08/12 2,444 2,471 2,412 2,438 813,300
2013/08/09 2,493 2,512 2,450 2,461 1,386,400
2013/08/08 2,520 2,567 2,464 2,475 1,084,700
2013/08/07 2,554 2,620 2,543 2,543 1,196,700
2013/08/06 2,597 2,627 2,550 2,627 1,397,100
2013/08/05 2,677 2,678 2,613 2,625 1,152,100
2013/08/02 2,631 2,712 2,603 2,712 1,347,700
2013/08/01 2,590 2,631 2,512 2,630 977,500
2013/07/31 2,601 2,707 2,557 2,604 2,319,500
2013/07/30 2,620 2,669 2,601 2,638 1,748,900
2013/07/29 2,698 2,727 2,637 2,637 1,877,300
2013/07/26 2,887 2,887 2,757 2,775 2,155,300
2013/07/25 3,000 3,010 2,955 2,968 920,700
2013/07/24 2,961 3,000 2,948 2,982 1,237,300
2013/07/23 2,946 2,990 2,926 2,960 689,300
2013/07/22 2,933 2,975 2,916 2,955 755,100
2013/07/19 2,970 2,980 2,868 2,888 1,345,500
2013/07/18 2,920 2,960 2,897 2,939 1,020,400
2013/07/17 2,880 2,893 2,861 2,892 678,000
2013/07/16 2,900 2,941 2,897 2,910 865,900
2013/07/12 2,821 2,880 2,820 2,865 1,735,200
2013/07/11 2,767 2,829 2,763 2,820 660,700
2013/07/10 2,858 2,868 2,789 2,815 931,700
2013/07/09 2,808 2,863 2,801 2,858 915,700
2013/07/08 2,803 2,835 2,765 2,767 974,500
2013/07/05 2,728 2,779 2,727 2,777 907,600
2013/07/04 2,652 2,722 2,650 2,712 520,400
2013/07/03 2,685 2,699 2,646 2,687 1,008,900
2013/07/02 2,652 2,690 2,628 2,688 1,109,300
2013/07/01 2,599 2,608 2,545 2,598 703,100
2013/06/28 2,445 2,574 2,445 2,557 1,367,100
2013/06/27 2,389 2,455 2,380 2,442 956,700
2013/06/26 2,482 2,491 2,368 2,370 1,069,000
2013/06/25 2,477 2,513 2,425 2,472 765,000
2013/06/24 2,558 2,575 2,468 2,477 752,400
2013/06/21 2,415 2,569 2,398 2,559 944,300
2013/06/20 2,478 2,532 2,452 2,477 1,203,500
2013/06/19 2,460 2,545 2,460 2,522 986,000
2013/06/18 2,447 2,460 2,415 2,437 627,000
2013/06/17 2,391 2,454 2,359 2,453 836,800
2013/06/14 2,369 2,454 2,369 2,405 3,305,400
2013/06/13 2,452 2,463 2,320 2,323 1,789,900
2013/06/12 2,510 2,536 2,461 2,528 980,400
2013/06/11 2,571 2,582 2,515 2,533 1,145,500
2013/06/10 2,569 2,583 2,508 2,581 1,238,400
2013/06/07 2,480 2,543 2,425 2,493 1,514,900
2013/06/06 2,550 2,598 2,495 2,502 1,630,900
2013/06/05 2,701 2,739 2,577 2,577 2,033,700
2013/06/04 2,675 2,720 2,605 2,702 1,466,000
2013/06/03 2,723 2,729 2,661 2,676 1,934,200
2013/05/31 2,730 2,759 2,701 2,735 1,450,500
2013/05/30 2,799 2,800 2,662 2,676 1,973,100
2013/05/29 2,901 2,907 2,836 2,848 1,149,900
2013/05/28 2,877 2,903 2,809 2,833 1,367,200
2013/05/27 2,840 2,907 2,792 2,896 2,129,800
2013/05/24 2,919 2,997 2,797 2,892 2,682,700
2013/05/23 3,125 3,145 2,869 2,869 3,290,900
2013/05/22 3,060 3,175 3,045 3,140 1,937,100
2013/05/21 2,915 3,000 2,896 2,989 1,258,300
2013/05/20 2,849 2,920 2,834 2,896 1,166,900
2013/05/17 2,783 2,822 2,725 2,811 988,300
2013/05/16 2,800 2,820 2,722 2,778 1,450,600
2013/05/15 2,741 2,806 2,709 2,788 1,873,100
2013/05/14 2,731 2,737 2,672 2,691 1,428,300
2013/05/13 2,700 2,745 2,698 2,745 1,168,600
2013/05/10 2,698 2,698 2,641 2,678 1,488,400
2013/05/09 2,678 2,686 2,612 2,615 1,006,100
2013/05/08 2,635 2,700 2,612 2,660 1,307,400
2013/05/07 2,720 2,726 2,656 2,656 1,785,100
2013/05/02 2,705 2,731 2,631 2,637 1,163,200
2013/05/01 2,712 2,722 2,676 2,706 816,400
2013/04/30 2,767 2,799 2,677 2,711 1,266,400
2013/04/26 2,698 2,830 2,671 2,717 1,892,800
2013/04/25 2,780 2,813 2,721 2,748 1,677,800
2013/04/24 2,600 2,748 2,590 2,746 2,346,400
2013/04/23 2,540 2,582 2,531 2,567 1,898,400
2013/04/22 2,520 2,559 2,517 2,541 1,428,100
2013/04/19 2,445 2,479 2,428 2,470 1,098,300
2013/04/18 2,441 2,450 2,390 2,407 984,500
2013/04/17 2,442 2,453 2,411 2,451 893,000
2013/04/16 2,366 2,425 2,341 2,398 1,328,500
2013/04/15 2,455 2,465 2,398 2,416 1,053,900
2013/04/12 2,518 2,518 2,454 2,465 2,104,900
2013/04/11 2,454 2,504 2,437 2,488 1,461,900
2013/04/10 2,424 2,490 2,424 2,450 1,325,400
2013/04/09 2,451 2,489 2,442 2,456 986,600
2013/04/08 2,500 2,504 2,418 2,448 1,048,000
2013/04/05 2,492 2,498 2,410 2,412 2,160,700
2013/04/04 2,295 2,402 2,271 2,402 1,343,000
2013/04/03 2,340 2,340 2,296 2,340 1,003,500
2013/04/02 2,413 2,414 2,312 2,317 1,076,700
2013/04/01 2,441 2,468 2,408 2,408 1,144,800
2013/03/29 2,448 2,465 2,420 2,439 854,500
2013/03/28 2,427 2,457 2,371 2,398 1,468,700
2013/03/27 2,471 2,493 2,444 2,456 745,600
2013/03/26 2,548 2,548 2,482 2,488 842,800
2013/03/25 2,545 2,570 2,521 2,565 1,199,900
2013/03/22 2,483 2,507 2,460 2,460 1,048,100
2013/03/21 2,520 2,559 2,518 2,522 881,300
2013/03/19 2,473 2,518 2,456 2,506 1,182,700
2013/03/18 2,456 2,467 2,415 2,416 1,001,000
2013/03/15 2,496 2,506 2,462 2,506 2,357,800
2013/03/14 2,460 2,497 2,431 2,495 1,068,200
2013/03/13 2,413 2,460 2,410 2,447 859,900
2013/03/12 2,469 2,494 2,441 2,443 989,000
2013/03/11 2,455 2,477 2,435 2,457 885,400
2013/03/08 2,383 2,434 2,380 2,424 4,185,100
2013/03/07 2,399 2,411 2,351 2,359 1,212,400
2013/03/06 2,385 2,389 2,353 2,389 814,800
2013/03/05 2,352 2,381 2,350 2,359 776,900
2013/03/04 2,384 2,388 2,322 2,331 831,600
2013/03/01 2,313 2,377 2,313 2,357 637,300
2013/02/28 2,347 2,362 2,324 2,362 1,238,700
2013/02/27 2,316 2,326 2,280 2,289 824,700
2013/02/26 2,300 2,330 2,285 2,306 1,419,600
2013/02/25 2,395 2,400 2,372 2,400 1,052,200
2013/02/22 2,294 2,353 2,287 2,330 1,153,400
2013/02/21 2,330 2,339 2,308 2,320 646,500
2013/02/20 2,375 2,375 2,332 2,336 871,900
2013/02/19 2,316 2,371 2,315 2,360 445,400
2013/02/18 2,350 2,359 2,330 2,342 872,400
2013/02/15 2,312 2,340 2,278 2,311 967,700
2013/02/14 2,331 2,336 2,286 2,311 851,600
2013/02/13 2,337 2,374 2,302 2,308 1,121,000
2013/02/12 2,355 2,396 2,339 2,357 1,125,100
2013/02/08 2,248 2,322 2,240 2,284 1,632,100
2013/02/07 2,320 2,355 2,283 2,298 950,800
2013/02/06 2,275 2,352 2,258 2,336 1,479,600
2013/02/05 2,208 2,267 2,201 2,230 863,400
2013/02/04 2,260 2,278 2,242 2,249 625,000
2013/02/01 2,200 2,285 2,187 2,249 1,423,400
2013/01/31 2,158 2,194 2,158 2,173 900,100
2013/01/30 2,153 2,202 2,143 2,202 915,900
2013/01/29 2,121 2,175 2,114 2,138 971,500
2013/01/28 2,206 2,210 2,149 2,151 591,500
2013/01/25 2,182 2,194 2,155 2,180 871,900
2013/01/24 2,075 2,130 2,065 2,123 1,121,400
2013/01/23 2,118 2,146 2,071 2,082 1,545,500
2013/01/22 2,238 2,249 2,126 2,139 1,865,700
2013/01/21 2,323 2,325 2,227 2,227 1,100,600
2013/01/18 2,271 2,307 2,266 2,305 1,155,800
2013/01/17 2,200 2,262 2,160 2,214 1,256,700
2013/01/16 2,218 2,218 2,170 2,177 986,800
2013/01/15 2,255 2,288 2,237 2,250 728,800
2013/01/11 2,217 2,244 2,205 2,219 1,270,800
2013/01/10 2,197 2,206 2,178 2,195 511,900
2013/01/09 2,128 2,208 2,122 2,196 770,300
2013/01/08 2,134 2,189 2,130 2,168 648,200
2013/01/07 2,216 2,219 2,159 2,161 734,100
2013/01/04 2,191 2,216 2,171 2,208 888,900

このページの先頭へ