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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,033.5 | 2,043.5 | 2,023 | 2,025 | 590,000 | 2,025 |
| 2024-07-25 | 2,033 | 2,044 | 2,013.5 | 2,016 | 848,300 | 2,016 |
| 2024-07-24 | 2,060 | 2,069 | 2,043 | 2,043.5 | 721,500 | 2,043.50 |
| 2024-07-23 | 2,055 | 2,084 | 2,055 | 2,073 | 674,300 | 2,073 |
| 2024-07-22 | 2,086 | 2,086 | 2,043 | 2,048 | 986,200 | 2,048 |
| 2024-07-19 | 2,116 | 2,116 | 2,088 | 2,088.5 | 933,400 | 2,088.50 |
| 2024-07-18 | 2,126 | 2,135 | 2,112.5 | 2,115 | 640,600 | 2,115 |
| 2024-07-17 | 2,141 | 2,166 | 2,135.5 | 2,136 | 530,100 | 2,136 |
| 2024-07-16 | 2,164.5 | 2,166 | 2,135.5 | 2,136.5 | 903,100 | 2,136.50 |
| 2024-07-12 | 2,141 | 2,168.5 | 2,138 | 2,159 | 847,000 | 2,159 |
| 2024-07-11 | 2,158.5 | 2,171 | 2,143.5 | 2,170.5 | 668,200 | 2,170.50 |
| 2024-07-10 | 2,117.5 | 2,126 | 2,101.5 | 2,126 | 409,900 | 2,126 |
| 2024-07-09 | 2,116 | 2,123 | 2,093.5 | 2,114 | 851,000 | 2,114 |
| 2024-07-08 | 2,149 | 2,153 | 2,114.5 | 2,119 | 728,600 | 2,119 |
| 2024-07-05 | 2,192.5 | 2,195.5 | 2,147 | 2,147 | 571,000 | 2,147 |
| 2024-07-04 | 2,156 | 2,196 | 2,155.5 | 2,189 | 610,000 | 2,189 |
| 2024-07-03 | 2,140.5 | 2,151 | 2,127.5 | 2,149 | 470,100 | 2,149 |
| 2024-07-02 | 2,140 | 2,153 | 2,129 | 2,140.5 | 623,800 | 2,140.50 |
| 2024-07-01 | 2,166 | 2,169.5 | 2,138.5 | 2,143.5 | 701,300 | 2,143.50 |
| 2024-06-28 | 2,131 | 2,133.5 | 2,115 | 2,130.5 | 703,300 | 2,130.50 |
| 2024-06-27 | 2,144 | 2,145 | 2,129.5 | 2,137.5 | 531,600 | 2,137.50 |
| 2024-06-26 | 2,151.5 | 2,153 | 2,133 | 2,136.5 | 692,100 | 2,136.50 |
| 2024-06-25 | 2,128 | 2,159 | 2,122.5 | 2,153.5 | 638,100 | 2,153.50 |
| 2024-06-24 | 2,131.5 | 2,132 | 2,100.5 | 2,113.5 | 769,800 | 2,113.50 |
| 2024-06-21 | 2,149 | 2,153 | 2,107 | 2,107 | 1,534,100 | 2,107 |
| 2024-06-20 | 2,108 | 2,131 | 2,098.5 | 2,129.5 | 600,700 | 2,129.50 |
| 2024-06-19 | 2,118 | 2,131 | 2,101 | 2,107 | 764,600 | 2,107 |
| 2024-06-18 | 2,095 | 2,117 | 2,091.5 | 2,117 | 943,800 | 2,117 |
| 2024-06-17 | 2,126 | 2,126 | 2,067 | 2,073 | 952,900 | 2,073 |
| 2024-06-14 | 2,126 | 2,145 | 2,111 | 2,135.5 | 926,800 | 2,135.50 |
| 2024-06-13 | 2,172 | 2,174.5 | 2,131.5 | 2,133.5 | 571,500 | 2,133.50 |
| 2024-06-12 | 2,155 | 2,166.5 | 2,140 | 2,162.5 | 531,500 | 2,162.50 |
| 2024-06-11 | 2,182 | 2,183.5 | 2,156.5 | 2,156.5 | 495,400 | 2,156.50 |
| 2024-06-10 | 2,155.5 | 2,183.5 | 2,151.5 | 2,182.5 | 471,800 | 2,182.50 |
| 2024-06-07 | 2,151.5 | 2,157 | 2,141 | 2,153.5 | 832,700 | 2,153.50 |
| 2024-06-06 | 2,168.5 | 2,171 | 2,143.5 | 2,151.5 | 648,400 | 2,151.50 |
| 2024-06-05 | 2,218.5 | 2,233 | 2,148 | 2,148 | 1,101,900 | 2,148 |
| 2024-06-04 | 2,230 | 2,247.5 | 2,221.5 | 2,235 | 625,600 | 2,235 |
| 2024-06-03 | 2,290 | 2,306 | 2,257 | 2,260 | 1,027,000 | 2,260 |
| 2024-05-31 | 2,275 | 2,293 | 2,265.5 | 2,290 | 730,200 | 2,290 |
| 2024-05-30 | 2,242 | 2,276 | 2,227.5 | 2,260 | 534,600 | 2,260 |
| 2024-05-29 | 2,275.5 | 2,289 | 2,260.5 | 2,265 | 513,500 | 2,265 |
| 2024-05-28 | 2,263 | 2,278.5 | 2,258 | 2,271.5 | 471,900 | 2,271.50 |
| 2024-05-27 | 2,258 | 2,264 | 2,245 | 2,262.5 | 461,500 | 2,262.50 |
| 2024-05-24 | 2,240 | 2,256.5 | 2,225 | 2,248 | 514,500 | 2,248 |
| 2024-05-23 | 2,259 | 2,264 | 2,239.5 | 2,263 | 555,400 | 2,263 |
| 2024-05-22 | 2,270 | 2,271 | 2,252 | 2,259 | 504,800 | 2,259 |
| 2024-05-21 | 2,288 | 2,306.5 | 2,269 | 2,279.5 | 536,300 | 2,279.50 |
| 2024-05-20 | 2,271.5 | 2,311.5 | 2,270 | 2,287.5 | 667,000 | 2,287.50 |
| 2024-05-17 | 2,244 | 2,282 | 2,242.5 | 2,273.5 | 709,200 | 2,273.50 |
| 2024-05-16 | 2,270 | 2,280 | 2,218.5 | 2,241 | 870,200 | 2,241 |
| 2024-05-15 | 2,284 | 2,297 | 2,266 | 2,268.5 | 705,300 | 2,268.50 |
| 2024-05-14 | 2,270 | 2,280 | 2,259.5 | 2,263 | 822,900 | 2,263 |
| 2024-05-13 | 2,272.5 | 2,286.5 | 2,258 | 2,269.5 | 587,500 | 2,269.50 |
| 2024-05-10 | 2,330 | 2,330.5 | 2,269 | 2,280 | 912,900 | 2,280 |
| 2024-05-09 | 2,343 | 2,356 | 2,308 | 2,330 | 738,700 | 2,330 |
| 2024-05-08 | 2,326.5 | 2,326.5 | 2,289 | 2,305 | 1,259,900 | 2,305 |
| 2024-05-07 | 2,310 | 2,332.5 | 2,304.5 | 2,328 | 812,400 | 2,328 |
| 2024-05-02 | 2,305 | 2,325 | 2,294 | 2,304 | 885,900 | 2,304 |
| 2024-05-01 | 2,340 | 2,342 | 2,296.5 | 2,315.5 | 1,208,500 | 2,315.50 |
| 2024-04-30 | 2,301.5 | 2,366.5 | 2,285.5 | 2,333 | 1,716,700 | 2,333 |
| 2024-04-26 | 2,388 | 2,406.5 | 2,277 | 2,304 | 2,599,000 | 2,304 |
| 2024-04-25 | 2,465 | 2,494 | 2,415 | 2,419 | 781,400 | 2,419 |
| 2024-04-24 | 2,435 | 2,478 | 2,429.5 | 2,472.5 | 607,400 | 2,472.50 |
| 2024-04-23 | 2,438 | 2,464 | 2,426 | 2,429.5 | 693,300 | 2,429.50 |
| 2024-04-22 | 2,458 | 2,465 | 2,424.5 | 2,438.5 | 460,300 | 2,438.50 |
| 2024-04-19 | 2,468.5 | 2,468.5 | 2,388 | 2,414.5 | 846,200 | 2,414.50 |
| 2024-04-18 | 2,449.5 | 2,494 | 2,436 | 2,463 | 536,200 | 2,463 |
| 2024-04-17 | 2,516 | 2,519.5 | 2,430 | 2,454 | 761,500 | 2,454 |
| 2024-04-16 | 2,540 | 2,563.5 | 2,490 | 2,516 | 803,900 | 2,516 |
| 2024-04-15 | 2,523 | 2,555.5 | 2,502 | 2,550.5 | 433,500 | 2,550.50 |
| 2024-04-12 | 2,538 | 2,571 | 2,531.5 | 2,562 | 532,000 | 2,562 |
| 2024-04-11 | 2,520 | 2,542.5 | 2,506 | 2,542.5 | 459,300 | 2,542.50 |
| 2024-04-10 | 2,546 | 2,571.5 | 2,544.5 | 2,548 | 424,300 | 2,548 |
| 2024-04-09 | 2,538 | 2,581 | 2,538 | 2,563.5 | 577,900 | 2,563.50 |
| 2024-04-08 | 2,520 | 2,560 | 2,510 | 2,549.5 | 773,000 | 2,549.50 |
| 2024-04-05 | 2,467 | 2,511 | 2,442 | 2,507 | 1,003,100 | 2,507 |
| 2024-04-04 | 2,485 | 2,493.5 | 2,458.5 | 2,473 | 732,100 | 2,473 |
| 2024-04-03 | 2,414.5 | 2,478 | 2,405 | 2,464.5 | 876,700 | 2,464.50 |
| 2024-04-02 | 2,450 | 2,456.5 | 2,405 | 2,425.5 | 1,079,300 | 2,425.50 |
| 2024-04-01 | 2,560 | 2,569.5 | 2,444 | 2,449.5 | 1,359,900 | 2,449.50 |
| 2024-03-29 | 2,560 | 2,578.5 | 2,553.5 | 2,569 | 461,800 | 2,569 |
| 2024-03-28 | 2,566 | 2,594 | 2,558 | 2,569 | 653,300 | 2,569 |
| 2024-03-27 | 2,629 | 2,646.5 | 2,604 | 2,609.5 | 890,100 | 2,609.50 |
| 2024-03-26 | 2,600 | 2,614 | 2,579.5 | 2,598 | 576,700 | 2,598 |
| 2024-03-25 | 2,603 | 2,629 | 2,591 | 2,594 | 605,100 | 2,594 |
| 2024-03-22 | 2,580 | 2,623 | 2,575 | 2,620 | 1,310,300 | 2,620 |
| 2024-03-21 | 2,565 | 2,580 | 2,544 | 2,554 | 1,061,600 | 2,554 |
| 2024-03-19 | 2,501.5 | 2,548.5 | 2,490.5 | 2,548 | 1,155,000 | 2,548 |
| 2024-03-18 | 2,468.5 | 2,513.5 | 2,462 | 2,501.5 | 1,193,200 | 2,501.50 |
| 2024-03-15 | 2,430 | 2,456 | 2,414 | 2,450 | 1,104,600 | 2,450 |
| 2024-03-14 | 2,358 | 2,416 | 2,356 | 2,413 | 1,063,300 | 2,413 |
| 2024-03-13 | 2,358 | 2,379.5 | 2,328 | 2,340.5 | 899,900 | 2,340.50 |
| 2024-03-12 | 2,278 | 2,327 | 2,260.5 | 2,327 | 939,400 | 2,327 |
| 2024-03-11 | 2,339 | 2,348 | 2,276 | 2,294.5 | 1,484,300 | 2,294.50 |
| 2024-03-08 | 2,388.5 | 2,415.5 | 2,366 | 2,398.5 | 1,165,300 | 2,398.50 |
| 2024-03-07 | 2,569 | 2,569.5 | 2,396.5 | 2,399 | 2,282,000 | 2,399 |
| 2024-03-06 | 2,444 | 2,546.5 | 2,436.5 | 2,541 | 2,866,200 | 2,541 |
| 2024-03-05 | 2,410 | 2,442.5 | 2,392.5 | 2,433 | 865,800 | 2,433 |
| 2024-03-04 | 2,417 | 2,440 | 2,406 | 2,430 | 1,333,000 | 2,430 |
| 2024-03-01 | 2,388 | 2,408.5 | 2,381.5 | 2,406 | 1,030,400 | 2,406 |
| 2024-02-29 | 2,363.5 | 2,388 | 2,330 | 2,370.5 | 1,341,600 | 2,370.50 |
| 2024-02-28 | 2,398 | 2,402 | 2,362 | 2,363 | 1,386,700 | 2,363 |
| 2024-02-27 | 2,400.5 | 2,432 | 2,386.5 | 2,387 | 2,864,800 | 2,387 |
| 2024-02-26 | 2,435.5 | 2,469.5 | 2,420.5 | 2,425 | 2,470,900 | 2,425 |
| 2024-02-22 | 2,427.5 | 2,453 | 2,420 | 2,443 | 1,492,800 | 2,443 |
| 2024-02-21 | 2,415 | 2,422 | 2,388 | 2,422 | 959,700 | 2,422 |
| 2024-02-20 | 2,440 | 2,452 | 2,408.5 | 2,428 | 1,001,900 | 2,428 |
| 2024-02-19 | 2,465 | 2,465 | 2,432 | 2,439 | 678,400 | 2,439 |
| 2024-02-16 | 2,442 | 2,481 | 2,428 | 2,464.5 | 1,354,700 | 2,464.50 |
| 2024-02-15 | 2,460 | 2,471.5 | 2,411.5 | 2,436 | 1,058,900 | 2,436 |
| 2024-02-14 | 2,445 | 2,455 | 2,418.5 | 2,448 | 1,005,000 | 2,448 |
| 2024-02-13 | 2,428.5 | 2,450 | 2,401 | 2,450 | 1,129,800 | 2,450 |
| 2024-02-09 | 2,397 | 2,423 | 2,371.5 | 2,412 | 1,248,800 | 2,412 |
| 2024-02-08 | 2,375 | 2,405 | 2,362 | 2,384.5 | 1,935,900 | 2,384.50 |
| 2024-02-07 | 2,345 | 2,407 | 2,335.5 | 2,361.5 | 2,469,700 | 2,361.50 |
| 2024-02-06 | 2,318 | 2,347.5 | 2,305.5 | 2,337.5 | 2,143,500 | 2,337.50 |
| 2024-02-05 | 2,438 | 2,443 | 2,312 | 2,325.5 | 4,614,600 | 2,325.50 |
| 2024-02-02 | 2,470.5 | 2,585 | 2,412 | 2,453.5 | 3,942,900 | 2,453.50 |
| 2024-02-01 | 2,433 | 2,461 | 2,422 | 2,442 | 920,700 | 2,442 |
| 2024-01-31 | 2,432 | 2,452.5 | 2,421.5 | 2,452.5 | 632,900 | 2,452.50 |
| 2024-01-30 | 2,422 | 2,426.5 | 2,403.5 | 2,423.5 | 832,500 | 2,423.50 |
| 2024-01-29 | 2,464 | 2,477 | 2,440 | 2,450.5 | 703,400 | 2,450.50 |
| 2024-01-26 | 2,441 | 2,460 | 2,421.5 | 2,425.5 | 717,200 | 2,425.50 |
| 2024-01-25 | 2,433 | 2,479 | 2,432.5 | 2,447.5 | 867,100 | 2,447.50 |
| 2024-01-24 | 2,417.5 | 2,442.5 | 2,413 | 2,434.5 | 911,800 | 2,434.50 |
| 2024-01-23 | 2,415 | 2,442.5 | 2,397 | 2,412.5 | 780,400 | 2,412.50 |
| 2024-01-22 | 2,397 | 2,411 | 2,388 | 2,410.5 | 735,300 | 2,410.50 |
| 2024-01-19 | 2,416 | 2,416 | 2,358 | 2,378 | 996,500 | 2,378 |
| 2024-01-18 | 2,329.5 | 2,402.5 | 2,328.5 | 2,385 | 1,121,900 | 2,385 |
| 2024-01-17 | 2,350 | 2,372.5 | 2,331 | 2,332 | 887,400 | 2,332 |
| 2024-01-16 | 2,316.5 | 2,347 | 2,316 | 2,340.5 | 915,400 | 2,340.50 |
| 2024-01-15 | 2,357 | 2,370 | 2,325 | 2,341 | 899,600 | 2,341 |
| 2024-01-12 | 2,379.5 | 2,401 | 2,332 | 2,354.5 | 1,582,800 | 2,354.50 |
| 2024-01-11 | 2,459 | 2,471 | 2,434.5 | 2,439 | 563,500 | 2,439 |
| 2024-01-10 | 2,395 | 2,437.5 | 2,392.5 | 2,430.5 | 849,200 | 2,430.50 |
| 2024-01-09 | 2,399 | 2,417 | 2,370.5 | 2,381 | 806,600 | 2,381 |
| 2024-01-05 | 2,355 | 2,389.5 | 2,348 | 2,362.5 | 1,118,900 | 2,362.50 |
| 2024-01-04 | 2,254 | 2,347 | 2,226.5 | 2,337.5 | 1,346,600 | 2,337.50 |
分割・併合履歴 ： なし
