3116 トヨタ紡織(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
2024-12-061,949.51,9591,937.51,941488,3001,941
2024-12-051,9501,954.51,928.51,931.5358,0001,931.50
2024-12-041,9491,953.51,9171,926417,8001,926
2024-12-031,9401,9611,9371,949.5546,5001,949.50
2024-12-021,9101,9331,909.51,918533,4001,918
2024-11-291,9271,927.51,8911,903.5399,6001,903.50
2024-11-281,9101,928.51,9031,927366,6001,927
2024-11-271,9551,964.51,887.51,895581,3001,895
2024-11-261,985.51,9951,9491,977.5448,1001,977.50
2024-11-251,9902,0121,976.51,983440,8001,983
2024-11-222,0002,013.51,9691,973.5364,8001,973.50
2024-11-211,9921,996.51,9741,979308,6001,979
2024-11-202,0152,027.51,985.51,987270,0001,987
2024-11-192,0102,0171,997.52,003241,3002,003
2024-11-181,990.52,009.51,9832,001280,2002,001
2024-11-152,012.52,012.51,9832,001372,4002,001
2024-11-141,9842,0241,9842,002.5394,8002,002.50
2024-11-132,0102,023.51,964.51,965.5549,3001,965.50
2024-11-122,0022,0401,9912,025543,1002,025
2024-11-111,989.52,003.51,9771,982.5345,2001,982.50
2024-11-082,0492,049.51,9982,004.5492,7002,004.50
2024-11-072,0452,068.52,0282,051.5738,1002,051.50
2024-11-061,9942,0431,9942,037.5665,7002,037.50
2024-11-052,0072,027.51,996.51,996.5484,6001,996.50
2024-11-011,969.52,0171,9541,998.51,354,0001,998.50
2024-10-311,992.52,0651,9602,0533,107,1002,053
2024-10-301,9621,9891,961.51,9731,169,1001,973
2024-10-291,9701,972.51,9451,965.5677,3001,965.50
2024-10-281,9151,9731,910.51,973969,7001,973
2024-10-251,9281,931.51,905.51,915441,0001,915
2024-10-241,9171,931.51,8961,922592,2001,922
2024-10-231,9181,9491,9061,933.5700,5001,933.50
2024-10-221,919.51,940.51,914.51,926.5970,2001,926.50
2024-10-211,9101,927.51,903.51,910467,1001,910
2024-10-181,9201,9261,896.51,900.5557,2001,900.50
2024-10-171,8921,917.51,885.51,901844,8001,901
2024-10-161,8601,8881,8531,870.5660,5001,870.50
2024-10-151,879.51,888.51,863.51,875.5485,2001,875.50
2024-10-111,8751,883.51,8621,862391,3001,862
2024-10-101,892.51,8951,8781,882.5236,4001,882.50
2024-10-091,883.51,892.51,868.51,875.5363,7001,875.50
2024-10-081,8881,8951,8691,874.5480,0001,874.50
2024-10-071,9251,925.51,9021,903.5361,4001,903.50
2024-10-041,9021,903.51,887.51,894317,2001,894
2024-10-031,899.51,9311,8931,894.5641,3001,894.50
2024-10-021,868.51,8831,858.51,861357,5001,861
2024-10-011,879.51,8861,864.51,882580,0001,882
2024-09-301,8651,885.51,8611,868573,5001,868
2024-09-271,9141,9351,9011,928666,0001,928
2024-09-261,914.51,9351,9061,935699,4001,935
2024-09-251,8971,923.51,8951,910.5460,0001,910.50
2024-09-241,909.51,9191,8901,890553,6001,890
2024-09-201,901.51,906.51,8841,884.5659,5001,884.50
2024-09-191,893.51,8961,8751,876.5447,2001,876.50
2024-09-181,8351,853.51,824.51,853.5589,0001,853.50
2024-09-171,8371,8431,793.51,817547,8001,817
2024-09-131,8301,8351,816.51,826483,9001,826
2024-09-121,840.51,8501,821.51,841.5510,5001,841.50
2024-09-111,8261,836.51,800.51,811.5505,7001,811.50
2024-09-101,8541,867.51,844.51,845471,2001,845
2024-09-091,8361,853.51,808.51,853.5607,8001,853.50
2024-09-061,882.51,895.51,8691,880.5401,1001,880.50
2024-09-051,875.51,906.51,8631,888465,7001,888
2024-09-041,9011,9281,8741,8771,076,9001,877
2024-09-031,9381,942.51,9271,935404,0001,935
2024-09-021,9431,948.51,918.51,934.5583,5001,934.50
2024-08-301,9371,9521,923.51,935644,7001,935
2024-08-291,9371,942.51,9231,935675,6001,935
2024-08-281,900.51,9261,9001,922.5733,9001,922.50
2024-08-271,9091,942.51,8991,932.5668,9001,932.50
2024-08-261,9001,9041,8711,887.5624,7001,887.50
2024-08-231,9091,9121,8871,904.5466,9001,904.50
2024-08-221,8891,894.51,8751,890.5502,0001,890.50
2024-08-211,8941,8991,8801,891.5428,3001,891.50
2024-08-201,8991,9041,8761,904781,1001,904
2024-08-191,9101,9221,8761,877.5610,2001,877.50
2024-08-161,9101,911.51,8861,901623,8001,901
2024-08-151,8341,869.51,8311,862.5688,5001,862.50
2024-08-141,808.51,8421,8021,839.5705,8001,839.50
2024-08-131,788.51,8121,776.51,808.5806,1001,808.50
2024-08-091,8231,8321,7631,787.5881,1001,787.50
2024-08-081,7961,8241,7821,790.51,202,7001,790.50
2024-08-071,797.51,8611,7701,818.51,393,3001,818.50
2024-08-061,7721,851.51,7021,823.51,447,4001,823.50
2024-08-051,841.51,8631,635.51,651.52,139,5001,651.50
2024-08-021,8991,924.51,871.51,9111,596,1001,911
2024-08-012,0102,0171,9281,9462,263,5001,946
2024-07-312,0612,1052,0062,050.52,267,2002,050.50
2024-07-302,0272,060.52,0202,048.5803,8002,048.50
2024-07-292,046.52,0622,038.52,038.5573,4002,038.50
2024-07-262,033.52,043.52,0232,025590,0002,025
2024-07-252,0332,0442,013.52,016848,3002,016
2024-07-242,0602,0692,0432,043.5721,5002,043.50
2024-07-232,0552,0842,0552,073674,3002,073
2024-07-222,0862,0862,0432,048986,2002,048
2024-07-192,1162,1162,0882,088.5933,4002,088.50
2024-07-182,1262,1352,112.52,115640,6002,115
2024-07-172,1412,1662,135.52,136530,1002,136
2024-07-162,164.52,1662,135.52,136.5903,1002,136.50
2024-07-122,1412,168.52,1382,159847,0002,159
2024-07-112,158.52,1712,143.52,170.5668,2002,170.50
2024-07-102,117.52,1262,101.52,126409,9002,126
2024-07-092,1162,1232,093.52,114851,0002,114
2024-07-082,1492,1532,114.52,119728,6002,119
2024-07-052,192.52,195.52,1472,147571,0002,147
2024-07-042,1562,1962,155.52,189610,0002,189
2024-07-032,140.52,1512,127.52,149470,1002,149
2024-07-022,1402,1532,1292,140.5623,8002,140.50
2024-07-012,1662,169.52,138.52,143.5701,3002,143.50
2024-06-282,1312,133.52,1152,130.5703,3002,130.50
2024-06-272,1442,1452,129.52,137.5531,6002,137.50
2024-06-262,151.52,1532,1332,136.5692,1002,136.50
2024-06-252,1282,1592,122.52,153.5638,1002,153.50
2024-06-242,131.52,1322,100.52,113.5769,8002,113.50
2024-06-212,1492,1532,1072,1071,534,1002,107
2024-06-202,1082,1312,098.52,129.5600,7002,129.50
2024-06-192,1182,1312,1012,107764,6002,107
2024-06-182,0952,1172,091.52,117943,8002,117
2024-06-172,1262,1262,0672,073952,9002,073
2024-06-142,1262,1452,1112,135.5926,8002,135.50
2024-06-132,1722,174.52,131.52,133.5571,5002,133.50
2024-06-122,1552,166.52,1402,162.5531,5002,162.50
2024-06-112,1822,183.52,156.52,156.5495,4002,156.50
2024-06-102,155.52,183.52,151.52,182.5471,8002,182.50
2024-06-072,151.52,1572,1412,153.5832,7002,153.50
2024-06-062,168.52,1712,143.52,151.5648,4002,151.50
2024-06-052,218.52,2332,1482,1481,101,9002,148
2024-06-042,2302,247.52,221.52,235625,6002,235
2024-06-032,2902,3062,2572,2601,027,0002,260
2024-05-312,2752,2932,265.52,290730,2002,290
2024-05-302,2422,2762,227.52,260534,6002,260
2024-05-292,275.52,2892,260.52,265513,5002,265
2024-05-282,2632,278.52,2582,271.5471,9002,271.50
2024-05-272,2582,2642,2452,262.5461,5002,262.50
2024-05-242,2402,256.52,2252,248514,5002,248
2024-05-232,2592,2642,239.52,263555,4002,263
2024-05-222,2702,2712,2522,259504,8002,259
2024-05-212,2882,306.52,2692,279.5536,3002,279.50
2024-05-202,271.52,311.52,2702,287.5667,0002,287.50
2024-05-172,2442,2822,242.52,273.5709,2002,273.50
2024-05-162,2702,2802,218.52,241870,2002,241
2024-05-152,2842,2972,2662,268.5705,3002,268.50
2024-05-142,2702,2802,259.52,263822,9002,263
2024-05-132,272.52,286.52,2582,269.5587,5002,269.50
2024-05-102,3302,330.52,2692,280912,9002,280
2024-05-092,3432,3562,3082,330738,7002,330
2024-05-082,326.52,326.52,2892,3051,259,9002,305
2024-05-072,3102,332.52,304.52,328812,4002,328
2024-05-022,3052,3252,2942,304885,9002,304
2024-05-012,3402,3422,296.52,315.51,208,5002,315.50
2024-04-302,301.52,366.52,285.52,3331,716,7002,333
2024-04-262,3882,406.52,2772,3042,599,0002,304
2024-04-252,4652,4942,4152,419781,4002,419
2024-04-242,4352,4782,429.52,472.5607,4002,472.50
2024-04-232,4382,4642,4262,429.5693,3002,429.50
2024-04-222,4582,4652,424.52,438.5460,3002,438.50
2024-04-192,468.52,468.52,3882,414.5846,2002,414.50
2024-04-182,449.52,4942,4362,463536,2002,463
2024-04-172,5162,519.52,4302,454761,5002,454
2024-04-162,5402,563.52,4902,516803,9002,516
2024-04-152,5232,555.52,5022,550.5433,5002,550.50
2024-04-122,5382,5712,531.52,562532,0002,562
2024-04-112,5202,542.52,5062,542.5459,3002,542.50
2024-04-102,5462,571.52,544.52,548424,3002,548
2024-04-092,5382,5812,5382,563.5577,9002,563.50
2024-04-082,5202,5602,5102,549.5773,0002,549.50
2024-04-052,4672,5112,4422,5071,003,1002,507
2024-04-042,4852,493.52,458.52,473732,1002,473
2024-04-032,414.52,4782,4052,464.5876,7002,464.50
2024-04-022,4502,456.52,4052,425.51,079,3002,425.50
2024-04-012,5602,569.52,4442,449.51,359,9002,449.50
2024-03-292,5602,578.52,553.52,569461,8002,569
2024-03-282,5662,5942,5582,569653,3002,569
2024-03-272,6292,646.52,6042,609.5890,1002,609.50
2024-03-262,6002,6142,579.52,598576,7002,598
2024-03-252,6032,6292,5912,594605,1002,594
2024-03-222,5802,6232,5752,6201,310,3002,620
2024-03-212,5652,5802,5442,5541,061,6002,554
2024-03-192,501.52,548.52,490.52,5481,155,0002,548
2024-03-182,468.52,513.52,4622,501.51,193,2002,501.50
2024-03-152,4302,4562,4142,4501,104,6002,450
2024-03-142,3582,4162,3562,4131,063,3002,413
2024-03-132,3582,379.52,3282,340.5899,9002,340.50
2024-03-122,2782,3272,260.52,327939,4002,327
2024-03-112,3392,3482,2762,294.51,484,3002,294.50
2024-03-082,388.52,415.52,3662,398.51,165,3002,398.50
2024-03-072,5692,569.52,396.52,3992,282,0002,399
2024-03-062,4442,546.52,436.52,5412,866,2002,541
2024-03-052,4102,442.52,392.52,433865,8002,433
2024-03-042,4172,4402,4062,4301,333,0002,430
2024-03-012,3882,408.52,381.52,4061,030,4002,406
2024-02-292,363.52,3882,3302,370.51,341,6002,370.50
2024-02-282,3982,4022,3622,3631,386,7002,363
2024-02-272,400.52,4322,386.52,3872,864,8002,387
2024-02-262,435.52,469.52,420.52,4252,470,9002,425
2024-02-222,427.52,4532,4202,4431,492,8002,443
2024-02-212,4152,4222,3882,422959,7002,422
2024-02-202,4402,4522,408.52,4281,001,9002,428
2024-02-192,4652,4652,4322,439678,4002,439
2024-02-162,4422,4812,4282,464.51,354,7002,464.50
2024-02-152,4602,471.52,411.52,4361,058,9002,436
2024-02-142,4452,4552,418.52,4481,005,0002,448
2024-02-132,428.52,4502,4012,4501,129,8002,450
2024-02-092,3972,4232,371.52,4121,248,8002,412
2024-02-082,3752,4052,3622,384.51,935,9002,384.50
2024-02-072,3452,4072,335.52,361.52,469,7002,361.50
2024-02-062,3182,347.52,305.52,337.52,143,5002,337.50
2024-02-052,4382,4432,3122,325.54,614,6002,325.50
2024-02-022,470.52,5852,4122,453.53,942,9002,453.50
2024-02-012,4332,4612,4222,442920,7002,442
2024-01-312,4322,452.52,421.52,452.5632,9002,452.50
2024-01-302,4222,426.52,403.52,423.5832,5002,423.50
2024-01-292,4642,4772,4402,450.5703,4002,450.50
2024-01-262,4412,4602,421.52,425.5717,2002,425.50
2024-01-252,4332,4792,432.52,447.5867,1002,447.50
2024-01-242,417.52,442.52,4132,434.5911,8002,434.50
2024-01-232,4152,442.52,3972,412.5780,4002,412.50
2024-01-222,3972,4112,3882,410.5735,3002,410.50
2024-01-192,4162,4162,3582,378996,5002,378
2024-01-182,329.52,402.52,328.52,3851,121,9002,385
2024-01-172,3502,372.52,3312,332887,4002,332
2024-01-162,316.52,3472,3162,340.5915,4002,340.50
2024-01-152,3572,3702,3252,341899,6002,341
2024-01-122,379.52,4012,3322,354.51,582,8002,354.50
2024-01-112,4592,4712,434.52,439563,5002,439
2024-01-102,3952,437.52,392.52,430.5849,2002,430.50
2024-01-092,3992,4172,370.52,381806,6002,381
2024-01-052,3552,389.52,3482,362.51,118,9002,362.50
2024-01-042,2542,3472,226.52,337.51,346,6002,337.50

分割・併合履歴 : なし