3116 トヨタ紡織(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 | 1,851.5 | 1,853.5 | 1,760.5 | 1,810.5 | 706,100 | 1,810.50 |
| 2025-04-03 | 1,900 | 1,930 | 1,894.5 | 1,918 | 611,000 | 1,918 |
| 2025-04-02 | 1,992 | 2,002 | 1,960 | 1,989.5 | 508,600 | 1,989.50 |
| 2025-04-01 | 2,004.5 | 2,005 | 1,966 | 1,976.5 | 479,500 | 1,976.50 |
| 2025-03-31 | 1,982 | 2,012.5 | 1,943 | 1,988.5 | 599,900 | 1,988.50 |
| 2025-03-28 | 2,046 | 2,058.5 | 1,999.5 | 2,013 | 672,200 | 2,013 |
| 2025-03-27 | 2,084 | 2,105.5 | 2,055.5 | 2,105.5 | 759,000 | 2,105.50 |
| 2025-03-26 | 2,120 | 2,135 | 2,110.5 | 2,127.5 | 376,300 | 2,127.50 |
| 2025-03-25 | 2,119.5 | 2,134 | 2,105 | 2,121 | 318,400 | 2,121 |
| 2025-03-24 | 2,113 | 2,120 | 2,076 | 2,096 | 270,900 | 2,096 |
| 2025-03-21 | 2,095 | 2,122 | 2,089.5 | 2,099 | 454,300 | 2,099 |
| 2025-03-19 | 2,096 | 2,118 | 2,088.5 | 2,103.5 | 411,600 | 2,103.50 |
| 2025-03-18 | 2,075 | 2,098 | 2,067.5 | 2,095.5 | 438,200 | 2,095.50 |
| 2025-03-17 | 2,041 | 2,073 | 2,041 | 2,063 | 285,300 | 2,063 |
| 2025-03-14 | 2,029.5 | 2,044 | 2,028.5 | 2,038.5 | 295,100 | 2,038.50 |
| 2025-03-13 | 2,037 | 2,047.5 | 2,025.5 | 2,033.5 | 368,800 | 2,033.50 |
| 2025-03-12 | 2,026 | 2,047 | 2,019.5 | 2,039 | 454,700 | 2,039 |
| 2025-03-11 | 2,048.5 | 2,059 | 2,022.5 | 2,051.5 | 517,400 | 2,051.50 |
| 2025-03-10 | 2,057 | 2,063 | 2,042 | 2,048 | 308,500 | 2,048 |
| 2025-03-07 | 2,029 | 2,065 | 2,023.5 | 2,065 | 342,500 | 2,065 |
| 2025-03-06 | 2,045 | 2,060.5 | 2,038 | 2,047.5 | 292,900 | 2,047.50 |
| 2025-03-05 | 2,029.5 | 2,042 | 2,019 | 2,029 | 316,200 | 2,029 |
| 2025-03-04 | 2,032 | 2,044.5 | 2,012.5 | 2,031.5 | 396,300 | 2,031.50 |
| 2025-03-03 | 2,017 | 2,036.5 | 2,007 | 2,027.5 | 362,400 | 2,027.50 |
| 2025-02-28 | 2,046.5 | 2,053 | 2,009 | 2,009 | 522,800 | 2,009 |
| 2025-02-27 | 2,000 | 2,058 | 1,999.5 | 2,058 | 446,300 | 2,058 |
| 2025-02-26 | 1,972.5 | 1,992.5 | 1,966 | 1,991.5 | 318,000 | 1,991.50 |
| 2025-02-25 | 1,954 | 1,977 | 1,947 | 1,968 | 292,300 | 1,968 |
| 2025-02-21 | 1,950 | 1,976.5 | 1,945 | 1,976.5 | 380,200 | 1,976.50 |
| 2025-02-20 | 1,990 | 1,990.5 | 1,951 | 1,961.5 | 383,200 | 1,961.50 |
| 2025-02-19 | 2,016 | 2,029 | 1,990 | 1,990 | 350,100 | 1,990 |
| 2025-02-18 | 1,984 | 2,028 | 1,984 | 2,018.5 | 372,000 | 2,018.50 |
| 2025-02-17 | 2,000 | 2,001 | 1,983 | 1,984 | 266,900 | 1,984 |
| 2025-02-14 | 2,012 | 2,027.5 | 1,994 | 1,994 | 328,600 | 1,994 |
| 2025-02-13 | 1,980 | 2,010 | 1,965 | 2,005 | 429,000 | 2,005 |
| 2025-02-12 | 1,974.5 | 1,976.5 | 1,946 | 1,962.5 | 307,600 | 1,962.50 |
| 2025-02-10 | 1,945 | 1,978 | 1,945 | 1,968 | 314,100 | 1,968 |
| 2025-02-07 | 1,944.5 | 1,974.5 | 1,944 | 1,958 | 377,900 | 1,958 |
| 2025-02-06 | 1,934 | 1,966.5 | 1,928 | 1,957 | 512,600 | 1,957 |
| 2025-02-05 | 1,951 | 1,981 | 1,946 | 1,951 | 509,000 | 1,951 |
| 2025-02-04 | 1,937.5 | 1,993.5 | 1,933 | 1,935.5 | 822,800 | 1,935.50 |
| 2025-02-03 | 2,013 | 2,060 | 1,900 | 1,926 | 1,639,600 | 1,926 |
| 2025-01-31 | 2,014.5 | 2,086 | 2,014 | 2,063 | 1,192,500 | 2,063 |
| 2025-01-30 | 2,014.5 | 2,055 | 2,014.5 | 2,048 | 387,100 | 2,048 |
| 2025-01-29 | 2,003.5 | 2,026.5 | 2,002 | 2,015 | 302,500 | 2,015 |
| 2025-01-28 | 1,988.5 | 2,019 | 1,985.5 | 2,011.5 | 339,300 | 2,011.50 |
| 2025-01-27 | 1,998 | 2,009 | 1,983.5 | 1,993.5 | 348,300 | 1,993.50 |
| 2025-01-24 | 2,007.5 | 2,015 | 1,972 | 1,973 | 833,300 | 1,973 |
| 2025-01-23 | 2,025 | 2,027.5 | 2,009 | 2,027.5 | 170,700 | 2,027.50 |
| 2025-01-22 | 2,030 | 2,037 | 2,023 | 2,028 | 231,600 | 2,028 |
| 2025-01-21 | 2,029.5 | 2,038.5 | 2,000.5 | 2,027 | 285,900 | 2,027 |
| 2025-01-20 | 2,000 | 2,032 | 1,992.5 | 2,008.5 | 478,800 | 2,008.50 |
| 2025-01-17 | 1,953.5 | 1,984 | 1,948.5 | 1,977.5 | 454,700 | 1,977.50 |
| 2025-01-16 | 1,983.5 | 1,995.5 | 1,975.5 | 1,976.5 | 296,100 | 1,976.50 |
| 2025-01-15 | 1,991.5 | 1,999 | 1,980 | 1,992 | 310,000 | 1,992 |
| 2025-01-14 | 1,961.5 | 1,985.5 | 1,961.5 | 1,979 | 409,400 | 1,979 |
| 2025-01-10 | 1,960.5 | 1,989.5 | 1,960.5 | 1,975.5 | 294,800 | 1,975.50 |
| 2025-01-09 | 2,010 | 2,017 | 1,971 | 1,980 | 608,900 | 1,980 |
| 2025-01-08 | 2,010 | 2,032 | 2,007.5 | 2,027 | 396,200 | 2,027 |
| 2025-01-07 | 2,020 | 2,025.5 | 2,002 | 2,011 | 325,000 | 2,011 |
| 2025-01-06 | 2,043 | 2,043 | 2,007.5 | 2,015.5 | 422,900 | 2,015.50 |
分割・併合履歴 ： なし