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
2024-05-232,2592,2642,239.52,263555,4002,263
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