3101 東洋紡(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 913 | 913 | 878 | 895 | 940,300 | 895 |
| 2025-04-03 | 920 | 927 | 916 | 924 | 599,600 | 924 |
| 2025-04-02 | 956 | 956 | 940 | 941 | 290,200 | 941 |
| 2025-04-01 | 955 | 961 | 948 | 950 | 356,000 | 950 |
| 2025-03-31 | 950 | 952 | 940 | 942 | 658,800 | 942 |
| 2025-03-28 | 963 | 971 | 959 | 961 | 592,800 | 961 |
| 2025-03-27 | 998 | 1,004 | 993 | 1,004 | 730,800 | 1,004 |
| 2025-03-26 | 999 | 1,003 | 993 | 1,002 | 338,100 | 1,002 |
| 2025-03-25 | 994 | 1,000 | 992 | 999 | 383,900 | 999 |
| 2025-03-24 | 998 | 999 | 991 | 996 | 337,600 | 996 |
| 2025-03-21 | 1,005 | 1,005 | 996 | 996 | 502,200 | 996 |
| 2025-03-19 | 994 | 1,004 | 993 | 1,001 | 272,800 | 1,001 |
| 2025-03-18 | 990 | 999 | 989 | 994 | 246,700 | 994 |
| 2025-03-17 | 978 | 987 | 978 | 986 | 217,500 | 986 |
| 2025-03-14 | 976 | 979 | 973 | 977 | 283,900 | 977 |
| 2025-03-13 | 982 | 985 | 980 | 980 | 270,500 | 980 |
| 2025-03-12 | 978 | 983 | 977 | 983 | 252,200 | 983 |
| 2025-03-11 | 984 | 984 | 971 | 978 | 393,300 | 978 |
| 2025-03-10 | 998 | 998 | 983 | 987 | 254,100 | 987 |
| 2025-03-07 | 989 | 992 | 981 | 990 | 284,700 | 990 |
| 2025-03-06 | 981 | 999 | 981 | 996 | 524,700 | 996 |
| 2025-03-05 | 970 | 979 | 968 | 975 | 232,600 | 975 |
| 2025-03-04 | 971 | 975 | 965 | 966 | 238,800 | 966 |
| 2025-03-03 | 971 | 978 | 969 | 975 | 268,900 | 975 |
| 2025-02-28 | 978 | 982 | 969 | 970 | 341,300 | 970 |
| 2025-02-27 | 966 | 979 | 966 | 979 | 197,400 | 979 |
| 2025-02-26 | 967 | 969 | 957 | 966 | 282,800 | 966 |
| 2025-02-25 | 960 | 966 | 952 | 963 | 363,400 | 963 |
| 2025-02-21 | 964 | 967 | 955 | 964 | 270,300 | 964 |
| 2025-02-20 | 975 | 975 | 961 | 964 | 244,400 | 964 |
| 2025-02-19 | 975 | 982 | 973 | 976 | 211,500 | 976 |
| 2025-02-18 | 972 | 975 | 966 | 972 | 147,500 | 972 |
| 2025-02-17 | 979 | 984 | 967 | 967 | 232,300 | 967 |
| 2025-02-14 | 978 | 978 | 964 | 972 | 279,000 | 972 |
| 2025-02-13 | 960 | 979 | 954 | 978 | 404,200 | 978 |
| 2025-02-12 | 985 | 986 | 951 | 958 | 562,600 | 958 |
| 2025-02-10 | 967 | 978 | 966 | 977 | 224,000 | 977 |
| 2025-02-07 | 963 | 970 | 960 | 967 | 197,300 | 967 |
| 2025-02-06 | 961 | 963 | 957 | 962 | 199,500 | 962 |
| 2025-02-05 | 952 | 962 | 952 | 958 | 183,300 | 958 |
| 2025-02-04 | 956 | 962 | 950 | 952 | 304,600 | 952 |
| 2025-02-03 | 977 | 977 | 947 | 947 | 744,500 | 947 |
| 2025-01-31 | 980 | 982 | 975 | 982 | 164,900 | 982 |
| 2025-01-30 | 979 | 981 | 974 | 981 | 178,100 | 981 |
| 2025-01-29 | 986 | 991 | 979 | 979 | 190,700 | 979 |
| 2025-01-28 | 985 | 991 | 985 | 986 | 189,800 | 986 |
| 2025-01-27 | 976 | 990 | 976 | 987 | 386,000 | 987 |
| 2025-01-24 | 967 | 975 | 966 | 968 | 256,100 | 968 |
| 2025-01-23 | 964 | 966 | 958 | 965 | 143,000 | 965 |
| 2025-01-22 | 964 | 972 | 963 | 966 | 159,300 | 966 |
| 2025-01-21 | 966 | 969 | 962 | 962 | 115,900 | 962 |
| 2025-01-20 | 958 | 966 | 957 | 965 | 232,300 | 965 |
| 2025-01-17 | 950 | 957 | 947 | 954 | 207,100 | 954 |
| 2025-01-16 | 952 | 955 | 950 | 952 | 154,200 | 952 |
| 2025-01-15 | 953 | 957 | 949 | 952 | 214,900 | 952 |
| 2025-01-14 | 949 | 953 | 941 | 948 | 268,600 | 948 |
| 2025-01-10 | 957 | 957 | 948 | 948 | 308,400 | 948 |
| 2025-01-09 | 955 | 958 | 950 | 957 | 275,200 | 957 |
| 2025-01-08 | 960 | 966 | 955 | 955 | 273,200 | 955 |
| 2025-01-07 | 966 | 967 | 959 | 959 | 265,200 | 959 |
| 2025-01-06 | 971 | 971 | 961 | 966 | 237,600 | 966 |
分割・併合履歴 ： [2017-09-27]1株→0.1株