3101 東洋紡(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,020 | 1,029 | 1,014 | 1,023 | 258,500 | 1,023 |
| 2024-07-25 | 1,010 | 1,017 | 1,006 | 1,013 | 518,900 | 1,013 |
| 2024-07-24 | 1,024 | 1,025 | 1,012 | 1,012 | 632,000 | 1,012 |
| 2024-07-23 | 1,028 | 1,035 | 1,024 | 1,025 | 345,700 | 1,025 |
| 2024-07-22 | 1,030 | 1,033 | 1,026 | 1,028 | 271,800 | 1,028 |
| 2024-07-19 | 1,046 | 1,046 | 1,029 | 1,032 | 484,100 | 1,032 |
| 2024-07-18 | 1,047 | 1,054 | 1,045 | 1,047 | 217,800 | 1,047 |
| 2024-07-17 | 1,042 | 1,053 | 1,042 | 1,052 | 261,200 | 1,052 |
| 2024-07-16 | 1,043 | 1,047 | 1,038 | 1,041 | 350,500 | 1,041 |
| 2024-07-12 | 1,043 | 1,052 | 1,037 | 1,046 | 319,500 | 1,046 |
| 2024-07-11 | 1,040 | 1,050 | 1,040 | 1,045 | 337,500 | 1,045 |
| 2024-07-10 | 1,041 | 1,041 | 1,031 | 1,036 | 417,600 | 1,036 |
| 2024-07-09 | 1,041 | 1,043 | 1,035 | 1,039 | 274,800 | 1,039 |
| 2024-07-08 | 1,044 | 1,044 | 1,033 | 1,039 | 297,100 | 1,039 |
| 2024-07-05 | 1,059 | 1,059 | 1,042 | 1,042 | 250,000 | 1,042 |
| 2024-07-04 | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 | 1,056 |
| 2024-07-03 | 1,050 | 1,053 | 1,045 | 1,045 | 215,100 | 1,045 |
| 2024-07-02 | 1,054 | 1,057 | 1,048 | 1,052 | 247,000 | 1,052 |
| 2024-07-01 | 1,056 | 1,061 | 1,053 | 1,055 | 251,800 | 1,055 |
| 2024-06-28 | 1,057 | 1,057 | 1,048 | 1,054 | 215,100 | 1,054 |
| 2024-06-27 | 1,063 | 1,064 | 1,054 | 1,057 | 188,300 | 1,057 |
| 2024-06-26 | 1,062 | 1,063 | 1,056 | 1,058 | 246,700 | 1,058 |
| 2024-06-25 | 1,074 | 1,074 | 1,061 | 1,064 | 380,800 | 1,064 |
| 2024-06-24 | 1,052 | 1,062 | 1,049 | 1,058 | 269,700 | 1,058 |
| 2024-06-21 | 1,045 | 1,051 | 1,042 | 1,044 | 420,400 | 1,044 |
| 2024-06-20 | 1,040 | 1,045 | 1,033 | 1,045 | 203,500 | 1,045 |
| 2024-06-19 | 1,038 | 1,043 | 1,034 | 1,036 | 141,000 | 1,036 |
| 2024-06-18 | 1,037 | 1,043 | 1,035 | 1,035 | 210,100 | 1,035 |
| 2024-06-17 | 1,034 | 1,034 | 1,016 | 1,030 | 379,700 | 1,030 |
| 2024-06-14 | 1,020 | 1,037 | 1,019 | 1,031 | 296,600 | 1,031 |
| 2024-06-13 | 1,039 | 1,041 | 1,020 | 1,022 | 336,400 | 1,022 |
| 2024-06-12 | 1,040 | 1,043 | 1,036 | 1,038 | 201,200 | 1,038 |
| 2024-06-11 | 1,043 | 1,051 | 1,039 | 1,040 | 201,700 | 1,040 |
| 2024-06-10 | 1,046 | 1,047 | 1,041 | 1,045 | 247,600 | 1,045 |
| 2024-06-07 | 1,036 | 1,043 | 1,035 | 1,042 | 213,000 | 1,042 |
| 2024-06-06 | 1,046 | 1,047 | 1,032 | 1,034 | 353,100 | 1,034 |
| 2024-06-05 | 1,060 | 1,060 | 1,043 | 1,044 | 522,700 | 1,044 |
| 2024-06-04 | 1,075 | 1,075 | 1,063 | 1,066 | 309,500 | 1,066 |
| 2024-06-03 | 1,090 | 1,096 | 1,079 | 1,080 | 213,900 | 1,080 |
| 2024-05-31 | 1,082 | 1,093 | 1,078 | 1,084 | 463,100 | 1,084 |
| 2024-05-30 | 1,080 | 1,083 | 1,071 | 1,079 | 267,700 | 1,079 |
| 2024-05-29 | 1,099 | 1,102 | 1,088 | 1,092 | 368,900 | 1,092 |
| 2024-05-28 | 1,072 | 1,092 | 1,069 | 1,089 | 363,300 | 1,089 |
| 2024-05-27 | 1,063 | 1,063 | 1,050 | 1,061 | 178,000 | 1,061 |
| 2024-05-24 | 1,050 | 1,062 | 1,045 | 1,050 | 252,700 | 1,050 |
| 2024-05-23 | 1,065 | 1,068 | 1,053 | 1,056 | 309,600 | 1,056 |
| 2024-05-22 | 1,062 | 1,068 | 1,060 | 1,061 | 173,300 | 1,061 |
| 2024-05-21 | 1,075 | 1,085 | 1,067 | 1,067 | 158,900 | 1,067 |
| 2024-05-20 | 1,072 | 1,086 | 1,070 | 1,074 | 208,200 | 1,074 |
| 2024-05-17 | 1,060 | 1,072 | 1,056 | 1,066 | 180,300 | 1,066 |
| 2024-05-16 | 1,087 | 1,091 | 1,063 | 1,064 | 347,200 | 1,064 |
| 2024-05-15 | 1,111 | 1,112 | 1,085 | 1,085 | 399,500 | 1,085 |
| 2024-05-14 | 1,123 | 1,137 | 1,107 | 1,111 | 401,400 | 1,111 |
| 2024-05-13 | 1,129 | 1,131 | 1,108 | 1,123 | 447,900 | 1,123 |
| 2024-05-10 | 1,134 | 1,139 | 1,119 | 1,126 | 221,100 | 1,126 |
| 2024-05-09 | 1,122 | 1,134 | 1,115 | 1,127 | 211,600 | 1,127 |
| 2024-05-08 | 1,115 | 1,127 | 1,114 | 1,116 | 167,000 | 1,116 |
| 2024-05-07 | 1,120 | 1,123 | 1,113 | 1,116 | 149,600 | 1,116 |
| 2024-05-02 | 1,117 | 1,121 | 1,110 | 1,116 | 113,700 | 1,116 |
| 2024-05-01 | 1,114 | 1,125 | 1,110 | 1,121 | 137,900 | 1,121 |
| 2024-04-30 | 1,114 | 1,125 | 1,111 | 1,121 | 186,300 | 1,121 |
| 2024-04-26 | 1,100 | 1,108 | 1,090 | 1,106 | 215,500 | 1,106 |
| 2024-04-25 | 1,112 | 1,112 | 1,100 | 1,100 | 173,600 | 1,100 |
| 2024-04-24 | 1,117 | 1,121 | 1,112 | 1,112 | 195,400 | 1,112 |
| 2024-04-23 | 1,112 | 1,117 | 1,107 | 1,111 | 176,300 | 1,111 |
| 2024-04-22 | 1,095 | 1,111 | 1,095 | 1,108 | 187,500 | 1,108 |
| 2024-04-19 | 1,093 | 1,097 | 1,080 | 1,091 | 317,200 | 1,091 |
| 2024-04-18 | 1,102 | 1,105 | 1,094 | 1,100 | 180,600 | 1,100 |
| 2024-04-17 | 1,114 | 1,117 | 1,089 | 1,093 | 369,000 | 1,093 |
| 2024-04-16 | 1,155 | 1,155 | 1,113 | 1,113 | 341,400 | 1,113 |
| 2024-04-15 | 1,129 | 1,163 | 1,126 | 1,162 | 466,800 | 1,162 |
| 2024-04-12 | 1,131 | 1,143 | 1,129 | 1,141 | 281,900 | 1,141 |
| 2024-04-11 | 1,121 | 1,131 | 1,118 | 1,131 | 226,600 | 1,131 |
| 2024-04-10 | 1,118 | 1,135 | 1,116 | 1,135 | 257,900 | 1,135 |
| 2024-04-09 | 1,119 | 1,119 | 1,104 | 1,115 | 238,200 | 1,115 |
| 2024-04-08 | 1,100 | 1,113 | 1,099 | 1,110 | 366,500 | 1,110 |
| 2024-04-05 | 1,100 | 1,108 | 1,093 | 1,099 | 320,000 | 1,099 |
| 2024-04-04 | 1,105 | 1,113 | 1,103 | 1,106 | 314,100 | 1,106 |
| 2024-04-03 | 1,099 | 1,109 | 1,094 | 1,101 | 342,700 | 1,101 |
| 2024-04-02 | 1,107 | 1,109 | 1,096 | 1,105 | 406,900 | 1,105 |
| 2024-04-01 | 1,130 | 1,131 | 1,107 | 1,107 | 447,800 | 1,107 |
| 2024-03-29 | 1,113 | 1,133 | 1,113 | 1,127 | 431,100 | 1,127 |
| 2024-03-28 | 1,140 | 1,154 | 1,111 | 1,111 | 748,200 | 1,111 |
| 2024-03-27 | 1,170 | 1,182 | 1,162 | 1,177 | 734,600 | 1,177 |
| 2024-03-26 | 1,145 | 1,168 | 1,143 | 1,164 | 440,100 | 1,164 |
| 2024-03-25 | 1,159 | 1,159 | 1,139 | 1,144 | 424,700 | 1,144 |
| 2024-03-22 | 1,155 | 1,159 | 1,146 | 1,155 | 363,000 | 1,155 |
| 2024-03-21 | 1,148 | 1,158 | 1,144 | 1,153 | 417,500 | 1,153 |
| 2024-03-19 | 1,140 | 1,147 | 1,133 | 1,142 | 431,500 | 1,142 |
| 2024-03-18 | 1,143 | 1,143 | 1,127 | 1,132 | 383,000 | 1,132 |
| 2024-03-15 | 1,132 | 1,140 | 1,124 | 1,134 | 327,500 | 1,134 |
| 2024-03-14 | 1,115 | 1,134 | 1,110 | 1,133 | 273,900 | 1,133 |
| 2024-03-13 | 1,122 | 1,124 | 1,109 | 1,117 | 298,500 | 1,117 |
| 2024-03-12 | 1,107 | 1,120 | 1,091 | 1,119 | 322,800 | 1,119 |
| 2024-03-11 | 1,128 | 1,129 | 1,103 | 1,112 | 398,700 | 1,112 |
| 2024-03-08 | 1,134 | 1,144 | 1,124 | 1,137 | 349,700 | 1,137 |
| 2024-03-07 | 1,137 | 1,150 | 1,132 | 1,139 | 404,100 | 1,139 |
| 2024-03-06 | 1,101 | 1,130 | 1,101 | 1,130 | 398,600 | 1,130 |
| 2024-03-05 | 1,117 | 1,117 | 1,091 | 1,107 | 288,700 | 1,107 |
| 2024-03-04 | 1,114 | 1,129 | 1,112 | 1,118 | 329,600 | 1,118 |
| 2024-03-01 | 1,114 | 1,119 | 1,110 | 1,111 | 191,200 | 1,111 |
| 2024-02-29 | 1,130 | 1,130 | 1,102 | 1,111 | 327,900 | 1,111 |
| 2024-02-28 | 1,123 | 1,135 | 1,119 | 1,129 | 324,500 | 1,129 |
| 2024-02-27 | 1,095 | 1,127 | 1,091 | 1,123 | 655,300 | 1,123 |
| 2024-02-26 | 1,105 | 1,105 | 1,090 | 1,095 | 298,500 | 1,095 |
| 2024-02-22 | 1,097 | 1,100 | 1,090 | 1,100 | 214,200 | 1,100 |
| 2024-02-21 | 1,096 | 1,100 | 1,084 | 1,093 | 340,800 | 1,093 |
| 2024-02-20 | 1,079 | 1,089 | 1,073 | 1,087 | 265,500 | 1,087 |
| 2024-02-19 | 1,072 | 1,082 | 1,070 | 1,081 | 169,000 | 1,081 |
| 2024-02-16 | 1,055 | 1,076 | 1,055 | 1,070 | 276,300 | 1,070 |
| 2024-02-15 | 1,066 | 1,069 | 1,045 | 1,047 | 307,700 | 1,047 |
| 2024-02-14 | 1,084 | 1,089 | 1,057 | 1,057 | 299,800 | 1,057 |
| 2024-02-13 | 1,083 | 1,088 | 1,072 | 1,087 | 369,400 | 1,087 |
| 2024-02-09 | 1,072 | 1,087 | 1,064 | 1,076 | 370,500 | 1,076 |
| 2024-02-08 | 1,111 | 1,111 | 1,064 | 1,070 | 634,600 | 1,070 |
| 2024-02-07 | 1,104 | 1,118 | 1,104 | 1,114 | 297,800 | 1,114 |
| 2024-02-06 | 1,124 | 1,124 | 1,106 | 1,108 | 312,500 | 1,108 |
| 2024-02-05 | 1,108 | 1,120 | 1,103 | 1,120 | 428,300 | 1,120 |
| 2024-02-02 | 1,086 | 1,099 | 1,086 | 1,095 | 259,700 | 1,095 |
| 2024-02-01 | 1,110 | 1,110 | 1,090 | 1,092 | 246,100 | 1,092 |
| 2024-01-31 | 1,090 | 1,110 | 1,087 | 1,110 | 394,400 | 1,110 |
| 2024-01-30 | 1,097 | 1,097 | 1,082 | 1,082 | 144,900 | 1,082 |
| 2024-01-29 | 1,090 | 1,099 | 1,090 | 1,095 | 136,600 | 1,095 |
| 2024-01-26 | 1,109 | 1,109 | 1,089 | 1,090 | 196,900 | 1,090 |
| 2024-01-25 | 1,093 | 1,110 | 1,090 | 1,106 | 296,500 | 1,106 |
| 2024-01-24 | 1,098 | 1,099 | 1,086 | 1,086 | 204,600 | 1,086 |
| 2024-01-23 | 1,114 | 1,122 | 1,099 | 1,100 | 343,400 | 1,100 |
| 2024-01-22 | 1,102 | 1,112 | 1,098 | 1,112 | 296,100 | 1,112 |
| 2024-01-19 | 1,084 | 1,094 | 1,079 | 1,091 | 280,300 | 1,091 |
| 2024-01-18 | 1,082 | 1,090 | 1,079 | 1,079 | 291,300 | 1,079 |
| 2024-01-17 | 1,099 | 1,117 | 1,087 | 1,088 | 579,000 | 1,088 |
| 2024-01-16 | 1,091 | 1,097 | 1,089 | 1,092 | 350,200 | 1,092 |
| 2024-01-15 | 1,079 | 1,091 | 1,079 | 1,088 | 314,800 | 1,088 |
| 2024-01-12 | 1,079 | 1,082 | 1,071 | 1,079 | 344,500 | 1,079 |
| 2024-01-11 | 1,075 | 1,084 | 1,075 | 1,077 | 284,600 | 1,077 |
| 2024-01-10 | 1,081 | 1,082 | 1,073 | 1,074 | 316,700 | 1,074 |
| 2024-01-09 | 1,081 | 1,086 | 1,075 | 1,084 | 281,200 | 1,084 |
| 2024-01-05 | 1,077 | 1,079 | 1,069 | 1,079 | 229,700 | 1,079 |
| 2024-01-04 | 1,057 | 1,071 | 1,045 | 1,070 | 272,100 | 1,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
