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
2014/12/30 2,840 2,851 2,821 2,823 551,500
2014/12/29 2,870 2,877 2,815 2,842 580,400
2014/12/26 2,836 2,861 2,807 2,858 627,900
2014/12/25 2,823 2,843 2,810 2,835 766,500
2014/12/24 2,814 2,819 2,793 2,809 732,500
2014/12/22 2,725 2,775 2,723 2,772 665,500
2014/12/19 2,708 2,724 2,695 2,722 1,017,300
2014/12/18 2,671 2,684 2,628 2,639 993,400
2014/12/17 2,576 2,606 2,572 2,598 1,127,600
2014/12/16 2,625 2,631 2,574 2,593 1,399,700
2014/12/15 2,668 2,702 2,639 2,685 1,104,300
2014/12/12 2,720 2,759 2,707 2,723 2,386,600
2014/12/11 2,700 2,718 2,663 2,702 1,130,500
2014/12/10 2,800 2,813 2,709 2,725 1,103,300
2014/12/09 2,789 2,819 2,782 2,814 754,300
2014/12/08 2,815 2,820 2,794 2,816 702,400
2014/12/05 2,798 2,822 2,795 2,811 606,500
2014/12/04 2,860 2,870 2,814 2,826 1,263,100
2014/12/03 2,850 2,870 2,825 2,831 675,800
2014/12/02 2,808 2,847 2,803 2,843 589,200
2014/12/01 2,791 2,840 2,790 2,836 973,800
2014/11/28 2,805 2,830 2,795 2,810 887,900
2014/11/27 2,807 2,820 2,778 2,778 609,300
2014/11/26 2,771 2,809 2,763 2,801 906,500
2014/11/25 2,807 2,816 2,774 2,785 596,100
2014/11/21 2,760 2,780 2,726 2,776 761,100
2014/11/20 2,788 2,810 2,762 2,779 818,600
2014/11/19 2,770 2,805 2,758 2,760 864,000
2014/11/18 2,753 2,773 2,743 2,763 793,500
2014/11/17 2,804 2,804 2,707 2,721 1,001,900
2014/11/14 2,809 2,809 2,764 2,807 1,754,000
2014/11/13 2,756 2,794 2,742 2,789 774,600
2014/11/12 2,784 2,793 2,747 2,755 1,112,300
2014/11/11 2,750 2,781 2,725 2,768 1,196,700
2014/11/10 2,734 2,761 2,721 2,753 594,700
2014/11/07 2,724 2,763 2,722 2,762 880,900
2014/11/06 2,769 2,770 2,705 2,716 1,540,600
2014/11/05 2,759 2,797 2,750 2,775 2,022,500
2014/11/04 2,800 2,820 2,726 2,790 2,662,100
2014/10/31 2,640 2,779 2,591 2,750 2,110,200
2014/10/30 2,589 2,632 2,579 2,602 1,268,200
2014/10/29 2,495 2,570 2,491 2,561 1,005,600
2014/10/28 2,458 2,474 2,446 2,470 587,600
2014/10/27 2,461 2,474 2,451 2,467 526,800
2014/10/24 2,453 2,464 2,430 2,443 966,500
2014/10/23 2,387 2,418 2,374 2,403 893,800
2014/10/22 2,408 2,440 2,382 2,415 1,396,800
2014/10/21 2,437 2,445 2,376 2,381 1,385,000
2014/10/20 2,442 2,464 2,430 2,446 1,301,600
2014/10/17 2,402 2,424 2,389 2,392 1,749,600
2014/10/16 2,393 2,414 2,380 2,396 1,376,800
2014/10/15 2,464 2,489 2,453 2,481 865,700
2014/10/14 2,455 2,489 2,452 2,458 1,015,800
2014/10/10 2,507 2,531 2,481 2,512 1,644,100
2014/10/09 2,556 2,568 2,518 2,521 945,500
2014/10/08 2,523 2,560 2,517 2,547 1,002,100
2014/10/07 2,578 2,593 2,558 2,564 754,400
2014/10/06 2,591 2,610 2,581 2,594 563,700
2014/10/03 2,551 2,581 2,548 2,572 660,100
2014/10/02 2,627 2,633 2,578 2,581 1,156,100
2014/10/01 2,675 2,693 2,651 2,652 875,900
2014/09/30 2,695 2,697 2,651 2,672 931,300
2014/09/29 2,716 2,723 2,705 2,718 431,800
2014/09/26 2,688 2,709 2,684 2,704 723,700
2014/09/25 2,736 2,759 2,729 2,757 846,400
2014/09/24 2,690 2,718 2,677 2,715 657,000
2014/09/22 2,709 2,720 2,689 2,705 578,100
2014/09/19 2,663 2,716 2,663 2,710 1,178,000
2014/09/18 2,653 2,670 2,638 2,654 938,200
2014/09/17 2,648 2,655 2,626 2,632 699,200
2014/09/16 2,627 2,660 2,626 2,642 1,116,600
2014/09/12 2,635 2,645 2,615 2,631 3,375,500
2014/09/11 2,685 2,700 2,664 2,673 988,200
2014/09/10 2,670 2,681 2,661 2,678 929,200
2014/09/09 2,739 2,741 2,685 2,689 942,700
2014/09/08 2,727 2,733 2,716 2,725 672,700
2014/09/05 2,783 2,786 2,725 2,731 554,800
2014/09/04 2,769 2,805 2,746 2,752 760,700
2014/09/03 2,795 2,810 2,775 2,776 622,800
2014/09/02 2,755 2,793 2,755 2,783 812,700
2014/09/01 2,744 2,750 2,713 2,734 507,500
2014/08/29 2,744 2,747 2,718 2,745 695,000
2014/08/28 2,786 2,812 2,750 2,758 1,189,200
2014/08/27 2,757 2,768 2,750 2,763 553,200
2014/08/26 2,757 2,767 2,745 2,759 317,600
2014/08/25 2,766 2,776 2,744 2,767 526,200
2014/08/22 2,760 2,783 2,735 2,737 520,400
2014/08/21 2,761 2,784 2,750 2,771 560,200
2014/08/20 2,781 2,781 2,749 2,757 365,700
2014/08/19 2,769 2,793 2,763 2,768 561,600
2014/08/18 2,737 2,757 2,730 2,737 523,600
2014/08/15 2,738 2,759 2,720 2,750 640,600
2014/08/14 2,749 2,764 2,738 2,747 604,100
2014/08/13 2,718 2,749 2,714 2,743 542,400
2014/08/12 2,751 2,776 2,730 2,741 507,800
2014/08/11 2,720 2,746 2,704 2,741 581,500
2014/08/08 2,710 2,723 2,650 2,651 1,257,700
2014/08/07 2,739 2,746 2,704 2,744 803,400
2014/08/06 2,760 2,765 2,728 2,739 741,100
2014/08/05 2,816 2,819 2,746 2,756 1,113,600
2014/08/04 2,786 2,824 2,774 2,814 680,600
2014/08/01 2,849 2,856 2,810 2,818 1,025,600
2014/07/31 2,942 2,964 2,859 2,899 982,900
2014/07/30 2,938 2,942 2,906 2,922 489,200
2014/07/29 2,892 2,954 2,887 2,915 887,100
2014/07/28 2,920 2,948 2,905 2,947 443,700
2014/07/25 2,933 2,934 2,902 2,929 381,400
2014/07/24 2,933 2,938 2,881 2,898 769,500
2014/07/23 2,929 2,958 2,920 2,948 520,800
2014/07/22 2,925 2,930 2,903 2,917 578,600
2014/07/18 2,900 2,901 2,855 2,896 846,100
2014/07/17 2,980 3,040 2,943 2,958 1,100,400
2014/07/16 2,945 2,958 2,924 2,930 419,100
2014/07/15 2,930 2,964 2,930 2,952 495,200
2014/07/14 2,934 2,944 2,907 2,927 511,200
2014/07/11 2,864 2,910 2,863 2,908 950,700
2014/07/10 2,934 2,937 2,881 2,883 481,400
2014/07/09 2,866 2,901 2,862 2,898 327,000
2014/07/08 2,870 2,909 2,852 2,887 372,100
2014/07/07 2,910 2,946 2,893 2,894 462,700
2014/07/04 2,917 2,944 2,901 2,932 663,400
2014/07/03 2,887 2,890 2,847 2,861 989,600
2014/07/02 2,936 2,953 2,902 2,910 641,900
2014/07/01 2,912 2,967 2,906 2,944 608,500
2014/06/30 2,904 2,928 2,895 2,913 615,700
2014/06/27 2,916 2,958 2,868 2,881 1,121,500
2014/06/26 2,862 2,891 2,851 2,885 483,300
2014/06/25 2,860 2,880 2,834 2,846 524,400
2014/06/24 2,861 2,905 2,832 2,895 461,200
2014/06/23 2,898 2,898 2,869 2,882 469,400
2014/06/20 2,867 2,915 2,867 2,877 856,700
2014/06/19 2,835 2,888 2,832 2,887 895,600
2014/06/18 2,840 2,857 2,816 2,848 513,500
2014/06/17 2,788 2,868 2,788 2,817 1,037,400
2014/06/16 2,768 2,791 2,739 2,752 478,200
2014/06/13 2,753 2,797 2,731 2,787 1,480,400
2014/06/12 2,723 2,772 2,704 2,764 651,400
2014/06/11 2,699 2,755 2,697 2,746 366,500
2014/06/10 2,742 2,757 2,703 2,712 489,100
2014/06/09 2,768 2,779 2,744 2,746 356,700
2014/06/06 2,740 2,760 2,726 2,740 585,700
2014/06/05 2,750 2,759 2,712 2,731 572,400
2014/06/04 2,747 2,751 2,722 2,733 562,500
2014/06/03 2,787 2,789 2,755 2,763 545,700
2014/06/02 2,725 2,766 2,721 2,762 646,000
2014/05/30 2,715 2,741 2,676 2,695 830,600
2014/05/29 2,689 2,728 2,689 2,715 298,300
2014/05/28 2,699 2,734 2,688 2,717 567,900
2014/05/27 2,699 2,732 2,696 2,700 683,900
2014/05/26 2,693 2,713 2,680 2,707 452,600
2014/05/23 2,650 2,700 2,642 2,673 529,100
2014/05/22 2,615 2,658 2,596 2,650 556,900
2014/05/21 2,582 2,604 2,553 2,584 508,500
2014/05/20 2,583 2,603 2,547 2,591 463,800
2014/05/19 2,625 2,625 2,578 2,583 503,800
2014/05/16 2,572 2,611 2,553 2,606 651,600
2014/05/15 2,614 2,628 2,590 2,625 535,400
2014/05/14 2,620 2,629 2,590 2,629 573,200
2014/05/13 2,614 2,625 2,576 2,621 763,900
2014/05/12 2,574 2,593 2,546 2,560 510,600
2014/05/09 2,583 2,642 2,572 2,602 1,001,200
2014/05/08 2,576 2,620 2,574 2,593 773,900
2014/05/07 2,556 2,574 2,524 2,534 1,137,600
2014/05/02 2,603 2,618 2,561 2,569 1,429,100
2014/05/01 2,674 2,674 2,582 2,625 1,629,500
2014/04/30 2,751 2,757 2,684 2,689 780,900
2014/04/28 2,700 2,734 2,690 2,708 537,300
2014/04/25 2,692 2,763 2,675 2,710 914,300
2014/04/24 2,687 2,699 2,655 2,674 671,200
2014/04/23 2,668 2,686 2,656 2,679 603,500
2014/04/22 2,660 2,677 2,633 2,634 553,800
2014/04/21 2,636 2,660 2,632 2,639 373,700
2014/04/18 2,660 2,660 2,622 2,635 533,400
2014/04/17 2,610 2,670 2,601 2,659 989,300
2014/04/16 2,577 2,631 2,565 2,627 1,001,900
2014/04/15 2,511 2,589 2,501 2,555 1,308,800
2014/04/14 2,435 2,480 2,430 2,453 606,500
2014/04/11 2,418 2,461 2,416 2,440 1,809,000
2014/04/10 2,526 2,548 2,496 2,511 626,500
2014/04/09 2,563 2,563 2,495 2,508 851,300
2014/04/08 2,576 2,598 2,548 2,570 563,200
2014/04/07 2,581 2,615 2,568 2,579 530,000
2014/04/04 2,627 2,637 2,610 2,627 416,700
2014/04/03 2,635 2,644 2,614 2,627 527,000
2014/04/02 2,611 2,646 2,606 2,631 762,500
2014/04/01 2,620 2,636 2,585 2,610 872,400
2014/03/31 2,570 2,627 2,550 2,620 1,172,400
2014/03/28 2,516 2,558 2,489 2,551 747,800
2014/03/27 2,436 2,520 2,405 2,515 952,200
2014/03/26 2,454 2,474 2,440 2,464 741,000
2014/03/25 2,421 2,482 2,420 2,454 725,400
2014/03/24 2,528 2,538 2,436 2,449 1,368,800
2014/03/20 2,478 2,523 2,461 2,481 1,598,300
2014/03/19 2,466 2,489 2,416 2,453 850,300
2014/03/18 2,416 2,437 2,403 2,413 488,900
2014/03/17 2,387 2,397 2,356 2,381 992,600
2014/03/14 2,449 2,465 2,395 2,410 2,810,600
2014/03/13 2,522 2,552 2,510 2,527 601,200
2014/03/12 2,530 2,542 2,487 2,519 879,400
2014/03/11 2,571 2,586 2,538 2,573 859,900
2014/03/10 2,555 2,575 2,532 2,575 528,600
2014/03/07 2,585 2,592 2,557 2,580 603,700
2014/03/06 2,533 2,572 2,495 2,561 689,700
2014/03/05 2,508 2,534 2,505 2,514 710,400
2014/03/04 2,425 2,490 2,425 2,484 577,300
2014/03/03 2,473 2,491 2,423 2,475 668,200
2014/02/28 2,511 2,540 2,484 2,504 700,500
2014/02/27 2,522 2,545 2,495 2,523 911,000
2014/02/26 2,539 2,565 2,518 2,522 952,000
2014/02/25 2,549 2,590 2,543 2,568 1,456,600
2014/02/24 2,478 2,529 2,468 2,519 1,640,700
2014/02/21 2,411 2,488 2,400 2,473 1,712,500
2014/02/20 2,369 2,375 2,311 2,314 738,300
2014/02/19 2,368 2,399 2,365 2,379 522,100
2014/02/18 2,338 2,414 2,331 2,406 866,000
2014/02/17 2,291 2,328 2,276 2,323 483,900
2014/02/14 2,333 2,363 2,278 2,294 1,337,000
2014/02/13 2,372 2,389 2,334 2,345 730,800
2014/02/12 2,370 2,406 2,365 2,385 831,300
2014/02/10 2,379 2,380 2,338 2,360 719,500
2014/02/07 2,313 2,359 2,312 2,354 780,600
2014/02/06 2,292 2,306 2,265 2,278 1,004,700
2014/02/05 2,320 2,327 2,242 2,283 1,577,000
2014/02/04 2,388 2,388 2,281 2,283 1,935,400
2014/02/03 2,416 2,437 2,406 2,412 965,100
2014/01/31 2,493 2,499 2,420 2,437 1,329,500
2014/01/30 2,446 2,459 2,418 2,457 1,662,900
2014/01/29 2,529 2,550 2,492 2,550 1,353,400
2014/01/28 2,469 2,482 2,432 2,446 992,900
2014/01/27 2,450 2,482 2,447 2,452 1,194,700
2014/01/24 2,552 2,569 2,511 2,534 1,295,400
2014/01/23 2,650 2,655 2,581 2,585 1,116,000
2014/01/22 2,602 2,649 2,588 2,643 2,025,200
2014/01/21 2,579 2,615 2,577 2,581 1,301,700
2014/01/20 2,541 2,571 2,515 2,564 1,391,400
2014/01/17 2,480 2,525 2,473 2,520 1,281,500
2014/01/16 2,508 2,533 2,469 2,473 725,700
2014/01/15 2,459 2,506 2,452 2,506 1,385,000
2014/01/14 2,430 2,459 2,403 2,411 2,586,400
2014/01/10 2,507 2,545 2,501 2,521 1,778,400
2014/01/09 2,561 2,576 2,528 2,539 1,011,100
2014/01/08 2,538 2,586 2,527 2,586 887,300
2014/01/07 2,526 2,540 2,498 2,509 926,100
2014/01/06 2,581 2,608 2,538 2,548 1,510,400

このページの先頭へ