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
2016/12/30 3,025 3,060 3,010 3,045 580,500
2016/12/29 3,100 3,100 3,035 3,060 536,400
2016/12/28 3,100 3,120 3,080 3,105 494,700
2016/12/27 3,060 3,100 3,055 3,080 617,500
2016/12/26 3,095 3,095 3,050 3,070 542,300
2016/12/22 3,060 3,075 3,025 3,075 530,600
2016/12/21 3,065 3,085 3,040 3,055 740,100
2016/12/20 3,045 3,050 3,015 3,050 785,400
2016/12/19 3,070 3,070 3,025 3,060 622,900
2016/12/16 3,080 3,095 3,060 3,075 949,100
2016/12/15 3,060 3,085 3,035 3,055 822,400
2016/12/14 3,095 3,095 3,025 3,050 780,000
2016/12/13 3,060 3,085 3,040 3,085 874,000
2016/12/12 3,085 3,100 3,030 3,055 1,184,100
2016/12/09 3,075 3,075 3,030 3,065 1,931,800
2016/12/08 3,000 3,025 2,977 3,020 847,600
2016/12/07 2,912 2,961 2,911 2,961 727,700
2016/12/06 2,957 2,974 2,930 2,941 1,143,300
2016/12/05 2,910 2,930 2,888 2,908 890,600
2016/12/02 2,920 2,930 2,894 2,917 916,200
2016/12/01 2,918 2,964 2,910 2,920 1,175,400
2016/11/30 2,850 2,866 2,829 2,859 1,293,700
2016/11/29 2,827 2,841 2,808 2,825 854,600
2016/11/28 2,829 2,838 2,805 2,828 685,100
2016/11/25 2,817 2,849 2,804 2,825 657,300
2016/11/24 2,805 2,820 2,788 2,811 854,300
2016/11/22 2,717 2,756 2,708 2,749 632,700
2016/11/21 2,731 2,734 2,710 2,725 595,600
2016/11/18 2,739 2,744 2,710 2,731 936,400
2016/11/17 2,682 2,709 2,653 2,703 796,400
2016/11/16 2,685 2,692 2,661 2,683 756,900
2016/11/15 2,661 2,680 2,631 2,650 804,800
2016/11/14 2,612 2,673 2,601 2,661 837,100
2016/11/11 2,610 2,636 2,574 2,595 1,322,200
2016/11/10 2,508 2,562 2,492 2,551 1,288,000
2016/11/09 2,531 2,558 2,324 2,341 1,588,500
2016/11/08 2,492 2,505 2,477 2,504 606,000
2016/11/07 2,468 2,485 2,458 2,477 589,800
2016/11/04 2,454 2,464 2,417 2,441 715,700
2016/11/02 2,476 2,499 2,455 2,472 798,800
2016/11/01 2,484 2,514 2,465 2,502 634,400
2016/10/31 2,500 2,501 2,455 2,483 1,056,100
2016/10/28 2,490 2,525 2,370 2,517 1,813,500
2016/10/27 2,463 2,486 2,456 2,472 802,900
2016/10/26 2,434 2,449 2,414 2,449 554,100
2016/10/25 2,446 2,456 2,432 2,447 689,200
2016/10/24 2,417 2,430 2,408 2,429 479,600
2016/10/21 2,439 2,439 2,410 2,414 623,300
2016/10/20 2,385 2,434 2,377 2,433 789,000
2016/10/19 2,382 2,388 2,365 2,377 642,900
2016/10/18 2,385 2,397 2,366 2,394 412,900
2016/10/17 2,396 2,413 2,387 2,394 502,400
2016/10/14 2,375 2,398 2,364 2,388 1,123,100
2016/10/13 2,419 2,432 2,381 2,384 558,000
2016/10/12 2,390 2,413 2,388 2,403 481,600
2016/10/11 2,416 2,427 2,391 2,409 952,200
2016/10/07 2,397 2,403 2,382 2,397 436,800
2016/10/06 2,405 2,421 2,388 2,390 600,100
2016/10/05 2,350 2,397 2,340 2,386 849,200
2016/10/04 2,344 2,348 2,316 2,334 938,600
2016/10/03 2,361 2,361 2,317 2,319 693,200
2016/09/30 2,323 2,346 2,296 2,331 1,088,000
2016/09/29 2,348 2,383 2,346 2,356 804,600
2016/09/28 2,314 2,341 2,300 2,316 896,300
2016/09/27 2,317 2,346 2,289 2,342 888,700
2016/09/26 2,371 2,371 2,334 2,338 780,500
2016/09/23 2,405 2,409 2,377 2,381 723,300
2016/09/21 2,363 2,393 2,323 2,392 1,072,400
2016/09/20 2,322 2,373 2,322 2,373 776,000
2016/09/16 2,372 2,372 2,338 2,353 521,800
2016/09/15 2,363 2,371 2,332 2,354 727,000
2016/09/14 2,364 2,388 2,355 2,375 781,100
2016/09/13 2,400 2,417 2,373 2,391 560,300
2016/09/12 2,386 2,392 2,358 2,377 552,700
2016/09/09 2,427 2,440 2,411 2,421 1,289,300
2016/09/08 2,382 2,405 2,371 2,391 525,200
2016/09/07 2,365 2,389 2,360 2,385 591,000
2016/09/06 2,390 2,409 2,376 2,395 669,500
2016/09/05 2,358 2,394 2,355 2,369 566,200
2016/09/02 2,381 2,381 2,355 2,371 654,900
2016/09/01 2,371 2,394 2,361 2,373 832,400
2016/08/31 2,340 2,378 2,335 2,366 861,700
2016/08/30 2,313 2,314 2,294 2,302 689,200
2016/08/29 2,268 2,318 2,267 2,313 848,400
2016/08/26 2,247 2,253 2,188 2,218 1,134,900
2016/08/25 2,245 2,256 2,236 2,245 1,089,700
2016/08/24 2,197 2,257 2,189 2,245 1,034,700
2016/08/23 2,245 2,268 2,228 2,247 784,600
2016/08/22 2,271 2,278 2,240 2,271 538,400
2016/08/19 2,245 2,281 2,241 2,258 670,400
2016/08/18 2,255 2,287 2,215 2,226 1,302,300
2016/08/17 2,240 2,276 2,233 2,264 803,600
2016/08/16 2,303 2,312 2,240 2,244 1,294,200
2016/08/15 2,347 2,347 2,297 2,310 670,100
2016/08/12 2,351 2,363 2,330 2,351 1,101,700
2016/08/10 2,263 2,319 2,255 2,312 1,149,400
2016/08/09 2,254 2,289 2,254 2,282 1,296,900
2016/08/08 2,221 2,262 2,219 2,249 1,076,300
2016/08/05 2,178 2,205 2,158 2,199 1,031,900
2016/08/04 2,152 2,213 2,132 2,200 1,099,900
2016/08/03 2,190 2,209 2,131 2,138 1,451,500
2016/08/02 2,209 2,233 2,202 2,220 943,700
2016/08/01 2,217 2,276 2,203 2,257 1,217,500
2016/07/29 2,339 2,364 2,225 2,286 2,019,800
2016/07/28 2,403 2,408 2,372 2,389 539,900
2016/07/27 2,387 2,435 2,377 2,405 1,246,800
2016/07/26 2,461 2,461 2,369 2,384 773,900
2016/07/25 2,455 2,477 2,440 2,456 636,400
2016/07/22 2,470 2,476 2,440 2,455 332,300
2016/07/21 2,492 2,510 2,474 2,490 482,500
2016/07/20 2,485 2,489 2,433 2,449 650,100
2016/07/19 2,426 2,489 2,421 2,489 817,400
2016/07/15 2,410 2,447 2,391 2,420 816,200
2016/07/14 2,374 2,425 2,358 2,410 552,500
2016/07/13 2,400 2,421 2,362 2,375 950,300
2016/07/12 2,331 2,397 2,330 2,346 884,600
2016/07/11 2,216 2,307 2,204 2,288 891,700
2016/07/08 2,204 2,228 2,165 2,177 1,180,800
2016/07/07 2,181 2,224 2,171 2,178 460,700
2016/07/06 2,195 2,208 2,149 2,192 581,200
2016/07/05 2,216 2,234 2,203 2,226 382,100
2016/07/04 2,191 2,242 2,175 2,228 373,400
2016/07/01 2,200 2,216 2,185 2,203 546,100
2016/06/30 2,189 2,215 2,176 2,186 795,500
2016/06/29 2,131 2,182 2,125 2,166 750,000
2016/06/28 2,078 2,147 2,061 2,122 788,700
2016/06/27 2,135 2,136 2,072 2,111 644,000
2016/06/24 2,330 2,344 2,081 2,093 997,500
2016/06/23 2,282 2,317 2,266 2,313 364,400
2016/06/22 2,287 2,293 2,244 2,260 564,300
2016/06/21 2,242 2,291 2,204 2,287 675,600
2016/06/20 2,227 2,268 2,212 2,256 894,900
2016/06/17 2,227 2,240 2,194 2,195 1,132,100
2016/06/16 2,247 2,247 2,169 2,180 759,500
2016/06/15 2,258 2,269 2,215 2,245 1,082,500
2016/06/14 2,284 2,298 2,245 2,268 957,600
2016/06/13 2,293 2,293 2,252 2,255 790,800
2016/06/10 2,348 2,358 2,312 2,339 1,560,600
2016/06/09 2,374 2,385 2,350 2,361 507,800
2016/06/08 2,392 2,401 2,354 2,395 762,800
2016/06/07 2,356 2,404 2,348 2,391 943,100
2016/06/06 2,358 2,367 2,331 2,355 1,047,200
2016/06/03 2,407 2,424 2,389 2,408 666,400
2016/06/02 2,423 2,430 2,379 2,408 1,360,400
2016/06/01 2,471 2,540 2,420 2,477 1,451,900
2016/05/31 2,589 2,622 2,574 2,620 748,200
2016/05/30 2,560 2,590 2,554 2,588 399,000
2016/05/27 2,524 2,548 2,507 2,534 512,500
2016/05/26 2,521 2,543 2,501 2,511 405,200
2016/05/25 2,520 2,520 2,491 2,505 652,400
2016/05/24 2,478 2,481 2,441 2,454 591,900
2016/05/23 2,497 2,503 2,429 2,489 490,700
2016/05/20 2,496 2,508 2,461 2,504 442,600
2016/05/19 2,534 2,536 2,467 2,490 574,900
2016/05/18 2,491 2,542 2,483 2,519 887,600
2016/05/17 2,482 2,512 2,472 2,508 824,200
2016/05/16 2,437 2,480 2,427 2,441 594,800
2016/05/13 2,496 2,499 2,426 2,429 1,138,600
2016/05/12 2,404 2,449 2,380 2,447 821,300
2016/05/11 2,461 2,477 2,416 2,423 1,073,300
2016/05/10 2,398 2,414 2,346 2,397 1,416,100
2016/05/09 2,381 2,389 2,356 2,366 896,900
2016/05/06 2,380 2,401 2,318 2,363 1,719,200
2016/05/02 2,400 2,400 2,302 2,364 1,592,900
2016/04/28 2,767 2,794 2,505 2,520 1,599,700
2016/04/27 2,715 2,742 2,695 2,732 909,100
2016/04/26 2,727 2,745 2,681 2,712 511,600
2016/04/25 2,714 2,748 2,676 2,733 858,200
2016/04/22 2,705 2,735 2,631 2,724 1,768,600
2016/04/21 2,730 2,742 2,660 2,693 2,152,800
2016/04/20 2,640 2,669 2,629 2,634 982,100
2016/04/19 2,600 2,623 2,576 2,608 858,200
2016/04/18 2,494 2,529 2,489 2,501 731,000
2016/04/15 2,597 2,624 2,587 2,602 597,500
2016/04/14 2,539 2,609 2,520 2,603 845,500
2016/04/13 2,434 2,494 2,422 2,482 859,900
2016/04/12 2,346 2,421 2,345 2,410 550,400
2016/04/11 2,381 2,396 2,325 2,370 770,300
2016/04/08 2,308 2,422 2,285 2,382 1,108,400
2016/04/07 2,332 2,363 2,307 2,331 713,400
2016/04/06 2,350 2,373 2,321 2,329 699,000
2016/04/05 2,417 2,417 2,357 2,361 741,400
2016/04/04 2,425 2,468 2,407 2,437 663,700
2016/04/01 2,532 2,533 2,423 2,429 823,400
2016/03/31 2,600 2,600 2,538 2,543 780,200
2016/03/30 2,615 2,628 2,565 2,570 410,600
2016/03/29 2,577 2,641 2,555 2,629 460,100
2016/03/28 2,639 2,649 2,607 2,637 493,500
2016/03/25 2,577 2,628 2,571 2,623 566,200
2016/03/24 2,566 2,602 2,533 2,547 680,200
2016/03/23 2,633 2,659 2,592 2,603 533,900
2016/03/22 2,629 2,656 2,595 2,650 959,900
2016/03/18 2,556 2,598 2,526 2,563 647,700
2016/03/17 2,592 2,606 2,528 2,560 652,900
2016/03/16 2,568 2,595 2,532 2,559 540,100
2016/03/15 2,625 2,625 2,554 2,581 583,300
2016/03/14 2,618 2,625 2,582 2,609 504,800
2016/03/11 2,507 2,604 2,500 2,582 1,783,100
2016/03/10 2,590 2,600 2,512 2,557 847,800
2016/03/09 2,506 2,575 2,464 2,568 1,506,100
2016/03/08 2,571 2,605 2,522 2,550 1,327,000
2016/03/07 2,557 2,602 2,530 2,571 949,200
2016/03/04 2,473 2,558 2,470 2,549 814,000
2016/03/03 2,410 2,487 2,410 2,462 591,700
2016/03/02 2,348 2,435 2,303 2,411 914,300
2016/03/01 2,280 2,298 2,229 2,271 666,000
2016/02/29 2,342 2,355 2,281 2,281 813,400
2016/02/26 2,355 2,395 2,316 2,332 553,900
2016/02/25 2,310 2,350 2,301 2,340 600,900
2016/02/24 2,293 2,309 2,253 2,290 645,000
2016/02/23 2,370 2,396 2,308 2,313 926,100
2016/02/22 2,323 2,365 2,296 2,330 461,700
2016/02/19 2,360 2,364 2,292 2,333 692,700
2016/02/18 2,369 2,416 2,352 2,386 813,200
2016/02/17 2,337 2,383 2,259 2,286 942,600
2016/02/16 2,286 2,392 2,285 2,356 798,400
2016/02/15 2,190 2,348 2,190 2,322 1,205,600
2016/02/12 2,170 2,177 2,079 2,089 1,921,800
2016/02/10 2,317 2,318 2,208 2,245 1,179,200
2016/02/09 2,373 2,373 2,309 2,317 801,200
2016/02/08 2,448 2,476 2,403 2,460 829,200
2016/02/05 2,450 2,485 2,421 2,471 1,156,300
2016/02/04 2,485 2,537 2,479 2,495 638,900
2016/02/03 2,614 2,627 2,481 2,514 1,092,800
2016/02/02 2,695 2,732 2,683 2,703 577,200
2016/02/01 2,714 2,761 2,700 2,740 626,900
2016/01/29 2,660 2,742 2,594 2,713 1,041,800
2016/01/28 2,613 2,659 2,576 2,621 592,700
2016/01/27 2,550 2,618 2,550 2,611 731,600
2016/01/26 2,550 2,550 2,505 2,514 1,009,000
2016/01/25 2,607 2,626 2,557 2,598 574,200
2016/01/22 2,520 2,584 2,484 2,574 986,200
2016/01/21 2,479 2,568 2,429 2,431 1,072,400
2016/01/20 2,565 2,565 2,470 2,473 755,100
2016/01/19 2,539 2,591 2,533 2,567 638,700
2016/01/18 2,528 2,579 2,511 2,562 586,700
2016/01/15 2,629 2,650 2,563 2,577 669,200
2016/01/14 2,551 2,581 2,517 2,566 884,600
2016/01/13 2,595 2,659 2,594 2,640 1,104,000
2016/01/12 2,615 2,663 2,584 2,585 1,463,700
2016/01/08 2,667 2,758 2,667 2,699 1,532,400
2016/01/07 2,766 2,781 2,707 2,708 873,100
2016/01/06 2,784 2,810 2,739 2,770 692,700
2016/01/05 2,786 2,824 2,772 2,783 394,200
2016/01/04 2,810 2,873 2,770 2,786 798,600

このページの先頭へ