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
2015/12/30 2,863 2,890 2,841 2,849 448,200
2015/12/29 2,830 2,875 2,799 2,863 418,200
2015/12/28 2,813 2,865 2,807 2,855 315,100
2015/12/25 2,853 2,853 2,784 2,790 361,600
2015/12/24 2,843 2,881 2,818 2,831 530,400
2015/12/22 2,812 2,823 2,794 2,801 591,500
2015/12/21 2,785 2,815 2,752 2,783 672,400
2015/12/18 2,872 2,955 2,807 2,811 1,226,500
2015/12/17 2,893 2,914 2,874 2,877 1,010,400
2015/12/16 2,759 2,829 2,750 2,825 909,400
2015/12/15 2,783 2,789 2,729 2,729 579,900
2015/12/14 2,764 2,781 2,724 2,765 675,300
2015/12/11 2,769 2,849 2,769 2,834 1,755,400
2015/12/10 2,792 2,828 2,775 2,792 725,900
2015/12/09 2,768 2,822 2,767 2,800 903,100
2015/12/08 2,853 2,861 2,785 2,797 402,500
2015/12/07 2,860 2,876 2,841 2,859 446,800
2015/12/04 2,845 2,861 2,821 2,835 559,700
2015/12/03 2,908 2,929 2,886 2,923 453,300
2015/12/02 2,904 2,931 2,894 2,907 555,700
2015/12/01 2,788 2,939 2,788 2,928 848,700
2015/11/30 2,932 2,932 2,873 2,888 681,300
2015/11/27 2,961 2,970 2,929 2,938 416,600
2015/11/26 2,950 2,968 2,931 2,945 645,000
2015/11/25 2,958 2,962 2,932 2,941 568,600
2015/11/24 2,948 2,970 2,922 2,961 482,300
2015/11/20 2,973 2,973 2,914 2,943 601,400
2015/11/19 2,958 2,990 2,942 2,959 781,400
2015/11/18 2,950 2,951 2,904 2,925 704,800
2015/11/17 2,930 2,959 2,901 2,938 762,200
2015/11/16 2,860 2,894 2,837 2,885 585,200
2015/11/13 2,898 2,912 2,863 2,908 840,600
2015/11/12 2,908 2,937 2,881 2,932 419,500
2015/11/11 2,900 2,935 2,890 2,912 690,100
2015/11/10 2,855 2,908 2,850 2,900 698,200
2015/11/09 2,812 2,889 2,812 2,878 1,014,100
2015/11/06 2,766 2,792 2,754 2,786 538,500
2015/11/05 2,743 2,778 2,728 2,734 586,500
2015/11/04 2,740 2,797 2,715 2,727 812,200
2015/11/02 2,695 2,727 2,669 2,683 769,600
2015/10/30 2,793 2,837 2,723 2,784 834,100
2015/10/29 2,770 2,795 2,742 2,777 545,500
2015/10/28 2,752 2,769 2,724 2,761 559,800
2015/10/27 2,789 2,818 2,728 2,742 738,300
2015/10/26 2,783 2,885 2,781 2,820 1,611,400
2015/10/23 2,844 2,863 2,821 2,833 822,700
2015/10/22 2,762 2,802 2,745 2,776 544,500
2015/10/21 2,688 2,817 2,657 2,804 781,900
2015/10/20 2,690 2,703 2,651 2,685 726,400
2015/10/19 2,734 2,744 2,676 2,686 851,700
2015/10/16 2,783 2,797 2,733 2,761 766,000
2015/10/15 2,729 2,777 2,688 2,762 473,200
2015/10/14 2,768 2,794 2,715 2,730 660,500
2015/10/13 2,787 2,837 2,756 2,795 1,071,200
2015/10/09 2,693 2,842 2,668 2,832 1,787,100
2015/10/08 2,677 2,723 2,607 2,619 1,199,500
2015/10/07 2,624 2,715 2,623 2,700 989,100
2015/10/06 2,647 2,662 2,593 2,608 744,800
2015/10/05 2,547 2,601 2,543 2,583 582,400
2015/10/02 2,519 2,538 2,491 2,508 630,500
2015/10/01 2,523 2,573 2,478 2,536 865,200
2015/09/30 2,520 2,536 2,469 2,513 640,700
2015/09/29 2,551 2,551 2,447 2,454 920,600
2015/09/28 2,661 2,685 2,573 2,588 653,300
2015/09/25 2,624 2,670 2,610 2,670 805,100
2015/09/24 2,670 2,704 2,602 2,606 703,600
2015/09/18 2,740 2,754 2,671 2,697 766,000
2015/09/17 2,773 2,797 2,737 2,754 951,400
2015/09/16 2,784 2,811 2,755 2,777 514,400
2015/09/15 2,766 2,815 2,733 2,740 711,300
2015/09/14 2,807 2,815 2,719 2,729 559,800
2015/09/11 2,825 2,855 2,774 2,784 2,128,900
2015/09/10 2,780 2,855 2,780 2,842 565,900
2015/09/09 2,739 2,870 2,722 2,870 1,043,700
2015/09/08 2,693 2,722 2,640 2,643 652,500
2015/09/07 2,612 2,699 2,604 2,680 669,100
2015/09/04 2,719 2,737 2,608 2,635 703,800
2015/09/03 2,678 2,725 2,675 2,693 667,000
2015/09/02 2,669 2,738 2,656 2,681 855,200
2015/09/01 2,790 2,803 2,707 2,708 709,400
2015/08/31 2,790 2,808 2,748 2,794 872,300
2015/08/28 2,761 2,824 2,755 2,804 913,500
2015/08/27 2,680 2,710 2,652 2,673 1,098,900
2015/08/26 2,574 2,660 2,563 2,652 1,468,900
2015/08/25 2,626 2,720 2,581 2,602 1,738,100
2015/08/24 2,785 2,799 2,706 2,720 1,085,200
2015/08/21 2,822 2,862 2,810 2,819 684,100
2015/08/20 2,924 2,933 2,880 2,883 542,100
2015/08/19 2,997 3,005 2,931 2,931 743,900
2015/08/18 3,010 3,045 3,000 3,025 397,200
2015/08/17 3,000 3,025 2,981 2,999 426,500
2015/08/14 2,977 2,992 2,941 2,967 667,300
2015/08/13 2,969 3,025 2,960 2,999 783,500
2015/08/12 2,992 3,045 2,956 2,960 813,500
2015/08/11 3,030 3,095 2,988 2,993 732,800
2015/08/10 2,979 2,994 2,934 2,987 652,500
2015/08/07 2,975 3,015 2,956 3,005 680,000
2015/08/06 2,985 3,010 2,957 2,966 746,800
2015/08/05 2,911 2,980 2,902 2,935 1,109,400
2015/08/04 2,950 2,974 2,902 2,907 975,900
2015/08/03 2,886 2,991 2,876 2,963 1,797,300
2015/07/31 3,165 3,215 3,110 3,145 1,001,700
2015/07/30 3,140 3,245 3,140 3,235 630,500
2015/07/29 3,105 3,130 3,070 3,110 430,600
2015/07/28 3,140 3,140 3,070 3,115 686,400
2015/07/27 3,155 3,175 3,140 3,165 527,400
2015/07/24 3,210 3,215 3,155 3,155 518,200
2015/07/23 3,260 3,260 3,195 3,225 415,800
2015/07/22 3,220 3,240 3,200 3,220 409,700
2015/07/21 3,245 3,265 3,225 3,265 360,400
2015/07/17 3,215 3,235 3,200 3,215 418,400
2015/07/16 3,220 3,245 3,190 3,240 533,600
2015/07/15 3,225 3,230 3,185 3,200 466,900
2015/07/14 3,200 3,230 3,180 3,190 974,200
2015/07/13 3,170 3,215 3,160 3,185 486,700
2015/07/10 3,150 3,215 3,120 3,155 1,203,500
2015/07/09 3,090 3,145 3,020 3,145 1,020,700
2015/07/08 3,270 3,280 3,145 3,150 911,600
2015/07/07 3,330 3,340 3,300 3,305 615,600
2015/07/06 3,350 3,380 3,300 3,305 738,400
2015/07/03 3,370 3,430 3,340 3,420 650,500
2015/07/02 3,415 3,420 3,370 3,390 517,600
2015/07/01 3,295 3,415 3,280 3,400 822,300
2015/06/30 3,240 3,310 3,230 3,285 872,200
2015/06/29 3,295 3,295 3,225 3,225 738,700
2015/06/26 3,395 3,395 3,325 3,340 352,000
2015/06/25 3,430 3,430 3,365 3,375 338,600
2015/06/24 3,395 3,445 3,375 3,425 730,200
2015/06/23 3,305 3,370 3,295 3,360 560,100
2015/06/22 3,280 3,315 3,270 3,305 467,700
2015/06/19 3,305 3,335 3,275 3,315 827,100
2015/06/18 3,320 3,320 3,255 3,290 722,900
2015/06/17 3,335 3,355 3,280 3,295 498,600
2015/06/16 3,345 3,385 3,320 3,335 618,600
2015/06/15 3,375 3,400 3,355 3,390 524,700
2015/06/12 3,435 3,440 3,390 3,430 1,690,200
2015/06/11 3,340 3,395 3,335 3,395 871,400
2015/06/10 3,385 3,390 3,295 3,315 1,459,700
2015/06/09 3,425 3,455 3,400 3,410 833,600
2015/06/08 3,465 3,525 3,435 3,480 785,700
2015/06/05 3,410 3,420 3,370 3,385 503,800
2015/06/04 3,425 3,430 3,380 3,400 520,000
2015/06/03 3,405 3,440 3,390 3,425 566,200
2015/06/02 3,480 3,480 3,410 3,435 443,700
2015/06/01 3,455 3,465 3,415 3,450 460,400
2015/05/29 3,435 3,495 3,435 3,485 1,021,200
2015/05/28 3,480 3,480 3,415 3,435 704,600
2015/05/27 3,445 3,465 3,425 3,465 500,900
2015/05/26 3,445 3,455 3,405 3,450 650,000
2015/05/25 3,420 3,460 3,420 3,445 640,800
2015/05/22 3,390 3,410 3,365 3,390 756,900
2015/05/21 3,310 3,425 3,295 3,395 1,515,400
2015/05/20 3,290 3,330 3,275 3,310 974,700
2015/05/19 3,235 3,290 3,215 3,280 815,600
2015/05/18 3,180 3,230 3,180 3,230 599,300
2015/05/15 3,195 3,195 3,140 3,175 670,400
2015/05/14 3,160 3,185 3,140 3,150 813,900
2015/05/13 3,180 3,225 3,165 3,200 1,102,600
2015/05/12 3,135 3,160 3,105 3,160 1,137,000
2015/05/11 3,080 3,115 3,065 3,100 767,800
2015/05/08 3,050 3,085 3,040 3,055 1,281,200
2015/05/07 3,055 3,080 3,020 3,065 1,411,000
2015/05/01 3,085 3,110 3,055 3,090 1,184,700
2015/04/30 3,100 3,140 3,070 3,090 1,360,600
2015/04/28 3,220 3,240 3,110 3,135 1,443,300
2015/04/27 3,185 3,195 3,135 3,195 710,900
2015/04/24 3,260 3,260 3,145 3,160 1,429,100
2015/04/23 3,295 3,315 3,265 3,285 858,300
2015/04/22 3,270 3,310 3,255 3,310 706,700
2015/04/21 3,225 3,260 3,170 3,255 716,000
2015/04/20 3,200 3,235 3,155 3,220 575,600
2015/04/17 3,205 3,240 3,205 3,225 476,500
2015/04/16 3,175 3,230 3,175 3,225 626,000
2015/04/15 3,190 3,215 3,170 3,190 572,200
2015/04/14 3,200 3,200 3,170 3,200 543,500
2015/04/13 3,290 3,290 3,210 3,230 601,900
2015/04/10 3,305 3,310 3,235 3,255 1,167,000
2015/04/09 3,270 3,285 3,260 3,275 366,400
2015/04/08 3,310 3,320 3,250 3,265 759,200
2015/04/07 3,250 3,340 3,250 3,310 748,900
2015/04/06 3,210 3,235 3,200 3,230 270,800
2015/04/03 3,205 3,240 3,195 3,240 349,800
2015/04/02 3,160 3,245 3,155 3,225 874,600
2015/04/01 3,165 3,175 3,130 3,135 804,800
2015/03/31 3,265 3,295 3,185 3,185 1,044,400
2015/03/30 3,240 3,270 3,185 3,260 838,100
2015/03/27 3,270 3,300 3,205 3,230 865,600
2015/03/26 3,295 3,325 3,265 3,295 936,900
2015/03/25 3,310 3,325 3,280 3,300 890,000
2015/03/24 3,310 3,330 3,285 3,305 772,900
2015/03/23 3,285 3,310 3,280 3,305 524,800
2015/03/20 3,260 3,295 3,230 3,285 901,900
2015/03/19 3,230 3,255 3,215 3,230 643,700
2015/03/18 3,215 3,235 3,215 3,230 624,900
2015/03/17 3,235 3,245 3,205 3,215 617,200
2015/03/16 3,215 3,235 3,190 3,215 616,000
2015/03/13 3,225 3,230 3,185 3,205 2,399,800
2015/03/12 3,215 3,225 3,190 3,225 553,500
2015/03/11 3,180 3,235 3,160 3,205 592,600
2015/03/10 3,230 3,265 3,190 3,200 733,000
2015/03/09 3,210 3,260 3,200 3,230 795,500
2015/03/06 3,225 3,260 3,220 3,240 727,900
2015/03/05 3,220 3,235 3,210 3,220 772,600
2015/03/04 3,240 3,255 3,205 3,230 1,032,600
2015/03/03 3,310 3,325 3,250 3,285 869,300
2015/03/02 3,310 3,345 3,285 3,315 709,900
2015/02/27 3,335 3,350 3,275 3,315 1,122,900
2015/02/26 3,250 3,335 3,245 3,325 1,246,300
2015/02/25 3,225 3,270 3,220 3,260 759,400
2015/02/24 3,145 3,225 3,130 3,220 1,296,900
2015/02/23 3,150 3,160 3,125 3,145 579,500
2015/02/20 3,115 3,140 3,105 3,120 652,100
2015/02/19 3,115 3,130 3,085 3,110 857,800
2015/02/18 3,055 3,140 3,035 3,135 1,515,900
2015/02/17 2,997 3,030 2,990 3,025 442,400
2015/02/16 2,981 3,025 2,957 3,020 744,000
2015/02/13 2,944 2,970 2,926 2,947 1,010,900
2015/02/12 3,000 3,010 2,964 2,980 891,900
2015/02/10 2,942 2,994 2,935 2,972 519,900
2015/02/09 2,980 3,000 2,940 2,964 605,800
2015/02/06 2,960 2,975 2,930 2,969 649,000
2015/02/05 2,929 2,952 2,880 2,935 851,400
2015/02/04 2,870 2,949 2,870 2,926 1,188,700
2015/02/03 2,802 2,840 2,751 2,834 1,156,600
2015/02/02 2,770 2,817 2,751 2,786 674,400
2015/01/30 2,819 2,827 2,791 2,812 600,600
2015/01/29 2,791 2,818 2,777 2,783 575,500
2015/01/28 2,786 2,828 2,779 2,816 878,400
2015/01/27 2,787 2,814 2,773 2,812 784,900
2015/01/26 2,710 2,759 2,698 2,746 546,600
2015/01/23 2,702 2,749 2,702 2,743 491,400
2015/01/22 2,649 2,689 2,634 2,688 788,800
2015/01/21 2,670 2,693 2,648 2,662 741,000
2015/01/20 2,659 2,693 2,618 2,689 1,068,000
2015/01/19 2,612 2,646 2,602 2,629 1,008,900
2015/01/16 2,553 2,588 2,526 2,575 1,362,200
2015/01/15 2,592 2,620 2,558 2,609 933,600
2015/01/14 2,586 2,614 2,572 2,573 1,093,700
2015/01/13 2,646 2,646 2,582 2,632 977,000
2015/01/09 2,726 2,729 2,680 2,686 878,500
2015/01/08 2,700 2,726 2,694 2,699 542,800
2015/01/07 2,656 2,693 2,643 2,675 687,000
2015/01/06 2,760 2,760 2,690 2,692 984,200
2015/01/05 2,797 2,826 2,759 2,802 617,600

このページの先頭へ