1. HOME >
  2. 株価時系列 >
  3. 3116 >
  4. 2023年

3116 トヨタ紡織(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2332,244.52,2222,237.5448,0002,237.50
2023-12-282,214.52,233.52,2102,233.5472,0002,233.50
2023-12-272,2292,242.52,221.52,236342,6002,236
2023-12-262,2572,257.52,2152,224.5297,8002,224.50
2023-12-252,2402,2482,2332,248282,4002,248
2023-12-222,233.52,247.52,216.52,228472,2002,228
2023-12-212,2372,261.52,226.52,233.5605,8002,233.50
2023-12-202,2782,281.52,2632,263.5573,7002,263.50
2023-12-192,2352,2672,2102,247.5522,0002,247.50
2023-12-182,1902,243.52,167.52,238651,5002,238
2023-12-152,2232,2442,211.52,229957,6002,229
2023-12-142,2402,240.52,184.52,199.5941,0002,199.50
2023-12-132,3002,3012,2632,284840,8002,284
2023-12-122,348.52,3582,282.52,2951,646,4002,295
2023-12-112,3782,3912,3592,367610,7002,367
2023-12-082,4252,431.52,3482,368.5965,6002,368.50
2023-12-072,521.52,521.52,454.52,471838,4002,471
2023-12-062,509.52,524.52,4932,522604,0002,522
2023-12-052,4842,493.52,458.52,475.5416,0002,475.50
2023-12-042,5352,5352,4722,472788,2002,472
2023-12-012,5762,5902,552.52,565640,3002,565
2023-11-302,5272,553.52,503.52,550903,4002,550
2023-11-292,5632,573.52,5162,523.51,102,5002,523.50
2023-11-282,6492,6552,584.52,610.5453,9002,610.50
2023-11-272,671.52,684.52,645.52,654349,1002,654
2023-11-242,6452,6772,638.52,654.5278,0002,654.50
2023-11-222,583.52,6252,5812,613263,0002,613
2023-11-212,661.52,661.52,601.52,612.5350,1002,612.50
2023-11-202,7832,7912,675.52,675.5334,2002,675.50
2023-11-172,714.52,774.52,7042,774.5503,6002,774.50
2023-11-162,7142,7582,7082,730.5462,5002,730.50
2023-11-152,7442,7442,682.52,702.5245,4002,702.50
2023-11-142,7052,731.52,6812,709252,1002,709
2023-11-132,7112,7142,651.52,677350,3002,677
2023-11-102,6912,7072,6572,688.5479,5002,688.50
2023-11-092,6692,7102,636.52,710418,2002,710
2023-11-082,7402,7652,638.52,663.5560,8002,663.50
2023-11-072,7612,776.52,732.52,738388,0002,738
2023-11-062,8002,8092,7542,767.5493,0002,767.50
2023-11-022,7982,8002,7292,745.5665,4002,745.50
2023-11-012,7082,7602,6902,727.5918,8002,727.50
2023-10-312,5602,6412,4822,5971,855,6002,597
2023-10-302,541.52,5502,4652,520560,6002,520
2023-10-272,517.52,581.52,510.52,580362,5002,580
2023-10-262,5412,5492,4892,509418,3002,509
2023-10-252,5612,5892,5402,543.5220,2002,543.50
2023-10-242,5452,549.52,461.52,534265,2002,534
2023-10-232,547.52,5782,538.52,538.5331,3002,538.50
2023-10-202,562.52,566.52,515.52,549380,0002,549
2023-10-192,6002,632.52,5882,591.5240,3002,591.50
2023-10-182,6502,6742,6222,647.5346,9002,647.50
2023-10-172,6552,6862,6272,649304,7002,649
2023-10-162,6302,657.52,6112,625310,4002,625
2023-10-132,6602,687.52,643.52,665.5383,9002,665.50
2023-10-122,6802,705.52,6662,692332,7002,692
2023-10-112,650.52,667.52,638.52,644.5483,5002,644.50
2023-10-102,579.52,648.52,5602,644477,6002,644
2023-10-062,532.52,561.52,511.52,542334,6002,542
2023-10-052,524.52,5382,4702,529.5489,0002,529.50
2023-10-042,5692,5842,488.52,489.5577,8002,489.50
2023-10-032,709.52,709.52,634.52,637.5368,4002,637.50
2023-10-022,752.52,770.52,708.52,713.5458,0002,713.50
2023-09-292,816.52,8272,7032,726620,5002,726
2023-09-282,8172,8442,791.52,807398,8002,807
2023-09-272,8402,8522,7952,852437,5002,852
2023-09-262,9052,905.52,8662,879300,1002,879
2023-09-252,892.52,904.52,8742,893.5283,8002,893.50
2023-09-222,8342,8782,8132,855.5347,6002,855.50
2023-09-212,9072,9332,863.52,874345,8002,874
2023-09-202,938.52,964.52,881.52,884.5693,9002,884.50
2023-09-192,8472,907.52,832.52,905.5626,4002,905.50
2023-09-152,8192,8642,8052,822510,3002,822
2023-09-142,783.52,813.52,7642,801381,7002,801
2023-09-132,797.52,809.52,7582,762.5308,5002,762.50
2023-09-122,763.52,7972,753.52,788.5236,8002,788.50
2023-09-112,7722,7962,7502,762268,5002,762
2023-09-082,7902,809.52,745.52,754.5399,2002,754.50
2023-09-072,8112,8352,8022,810.5345,8002,810.50
2023-09-062,8152,8492,8052,823396,5002,823
2023-09-052,8132,821.52,7632,795.5337,0002,795.50
2023-09-042,744.52,8042,7302,804390,0002,804
2023-09-012,7322,7622,7062,746392,9002,746
2023-08-312,689.52,765.52,685.52,757.51,076,5002,757.50
2023-08-302,678.52,6922,6542,683.5286,0002,683.50
2023-08-292,6882,6902,635.52,662388,2002,662
2023-08-282,668.52,678.52,6532,678290,3002,678
2023-08-252,644.52,6572,629.52,632.5319,4002,632.50
2023-08-242,639.52,641.52,6242,633.5334,6002,633.50
2023-08-232,6422,6532,628.52,653326,8002,653
2023-08-222,6032,6512,6032,650542,4002,650
2023-08-212,6092,621.52,5912,600.5472,6002,600.50
2023-08-182,6242,6242,5742,590431,9002,590
2023-08-172,6692,6692,629.52,654.5382,7002,654.50
2023-08-162,6872,6902,664.52,678364,0002,678
2023-08-152,7202,7222,6992,714323,9002,714
2023-08-142,6902,730.52,680.52,695.5449,1002,695.50
2023-08-102,6502,676.52,6462,675.5459,1002,675.50
2023-08-092,6992,6992,6392,639448,0002,639
2023-08-082,6502,689.52,6472,684.5526,9002,684.50
2023-08-072,6302,649.52,619.52,630585,7002,630
2023-08-042,5732,629.52,562.52,628732,2002,628
2023-08-032,5792,5952,550.52,580.5414,7002,580.50
2023-08-022,5952,6552,5692,611589,4002,611
2023-08-012,5912,627.52,587.52,612554,5002,612
2023-07-312,5772,6312,5532,5891,187,7002,589
2023-07-282,535.52,5832,461.52,5321,663,7002,532
2023-07-272,573.52,577.52,5402,558524,5002,558
2023-07-262,5832,585.52,548.52,571.5576,2002,571.50
2023-07-252,588.52,6192,5862,618.5542,4002,618.50
2023-07-242,5652,587.52,5612,579400,5002,579
2023-07-212,5252,552.52,5182,536.5421,5002,536.50
2023-07-202,5572,572.52,527.52,530447,3002,530
2023-07-192,5592,5722,532.52,560580,1002,560
2023-07-182,4682,544.52,4662,540.5491,7002,540.50
2023-07-142,4572,4712,433.52,468381,2002,468
2023-07-132,4802,492.52,462.52,470.5366,5002,470.50
2023-07-122,504.52,5112,476.52,476.5314,9002,476.50
2023-07-112,559.52,559.52,485.52,490535,5002,490
2023-07-102,567.52,572.52,5282,544.5676,3002,544.50
2023-07-072,6252,632.52,580.52,604.5477,7002,604.50
2023-07-062,6562,656.52,618.52,637.5416,8002,637.50
2023-07-052,6102,658.52,598.52,656519,2002,656
2023-07-042,609.52,6292,594.52,609461,5002,609
2023-07-032,5872,6092,581.52,592.5372,7002,592.50
2023-06-302,6002,6052,543.52,565.5684,1002,565.50
2023-06-292,5592,5742,550.52,560532,7002,560
2023-06-282,497.52,5422,484.52,536.5723,8002,536.50
2023-06-272,4522,469.52,434.52,455.5469,3002,455.50
2023-06-262,4582,483.52,431.52,465273,4002,465
2023-06-232,5222,5322,4322,457555,2002,457
2023-06-222,5332,539.52,518.52,525.5258,9002,525.50
2023-06-212,4862,5282,484.52,523.5424,7002,523.50
2023-06-202,5152,522.52,4922,508344,2002,508
2023-06-192,578.52,578.52,506.52,526491,7002,526
2023-06-162,5952,599.52,5482,562892,2002,562
2023-06-152,5892,6192,566.52,595682,9002,595
2023-06-142,5402,5892,5392,574702,7002,574
2023-06-132,4402,5212,4322,504843,9002,504
2023-06-122,389.52,4322,3792,427.5344,6002,427.50
2023-06-092,3732,4002,362.52,384307,7002,384
2023-06-082,401.52,408.52,340.52,353.5247,5002,353.50
2023-06-072,4202,4352,373.52,380460,1002,380
2023-06-062,367.52,4032,3502,401401,6002,401
2023-06-052,3602,3982,3602,394606,9002,394
2023-06-022,2732,3142,2522,310354,7002,310
2023-06-012,2642,2742,2532,267340,3002,267
2023-05-312,2842,2902,2592,275434,2002,275
2023-05-302,2802,3232,2632,310291,1002,310
2023-05-292,3302,3442,2872,293384,1002,293
2023-05-262,3042,3142,2902,290457,9002,290
2023-05-252,2922,3292,2862,311514,5002,311
2023-05-242,2752,3002,2602,292529,1002,292
2023-05-232,2782,2812,2462,253281,4002,253
2023-05-222,2352,2792,2312,278338,6002,278
2023-05-192,2722,2782,2432,248347,8002,248
2023-05-182,2302,2672,2282,262494,1002,262
2023-05-172,1942,2202,1922,212494,7002,212
2023-05-162,1692,1912,1562,184401,6002,184
2023-05-152,1532,1712,1342,158283,1002,158
2023-05-122,1492,1732,1352,141334,5002,141
2023-05-112,1152,1632,1152,163422,4002,163
2023-05-102,1202,1442,0812,144415,1002,144
2023-05-092,1102,1122,0732,102557,6002,102
2023-05-082,1102,1182,0952,105576,8002,105
2023-05-022,1402,1462,0902,111491,0002,111
2023-05-012,1662,1802,1002,123710,8002,123
2023-04-282,0682,1722,0682,1391,262,4002,139
2023-04-272,1212,1982,0222,0382,254,0002,038
2023-04-262,0822,1022,0802,085386,0002,085
2023-04-252,1132,1232,1052,106298,8002,106
2023-04-242,1002,1092,0882,103226,2002,103
2023-04-212,0882,1052,0882,089204,7002,089
2023-04-202,0802,1082,0692,096165,8002,096
2023-04-192,1052,1052,0822,090161,9002,090
2023-04-182,1102,1182,0972,105237,1002,105
2023-04-172,0892,1132,0872,106304,6002,106
2023-04-142,0932,0952,0692,069250,7002,069
2023-04-132,0872,0942,0752,089227,2002,089
2023-04-122,0932,1142,0912,100208,2002,100
2023-04-112,1092,1122,0862,093169,5002,093
2023-04-102,0762,0882,0652,072208,2002,072
2023-04-072,0412,0692,0402,053259,5002,053
2023-04-062,0402,0492,0202,034312,9002,034
2023-04-052,1132,1182,0762,077281,1002,077
2023-04-042,1062,1442,0952,142332,5002,142
2023-04-032,1602,1602,1292,134221,6002,134
2023-03-312,1092,1512,1072,137324,4002,137
2023-03-302,1172,1182,0912,102254,3002,102
2023-03-292,1202,1342,1062,134445,5002,134
2023-03-282,0832,1112,0832,100490,9002,100
2023-03-272,0482,0492,0262,043287,8002,043
2023-03-242,0172,0382,0072,025180,0002,025
2023-03-231,9932,0441,9932,037241,0002,037
2023-03-222,0462,0532,0162,023464,4002,023
2023-03-201,9712,0081,9631,986426,4001,986
2023-03-171,9862,0101,9601,994622,5001,994
2023-03-161,9531,9691,9141,966459,0001,966
2023-03-152,0092,0131,9722,003339,8002,003
2023-03-142,0322,0321,9631,982571,0001,982
2023-03-132,1242,1242,0662,082368,1002,082
2023-03-102,1492,1852,1492,152386,0002,152
2023-03-092,1782,2122,1772,186409,1002,186
2023-03-082,1322,1632,1222,144313,4002,144
2023-03-072,1582,1672,1392,149260,3002,149
2023-03-062,1482,1672,1342,152364,3002,152
2023-03-032,1382,1482,1192,128370,0002,128
2023-03-022,1392,1582,1282,139244,0002,139
2023-03-012,1212,1382,1212,135220,0002,135
2023-02-282,1202,1422,1112,118272,3002,118
2023-02-272,1022,1192,0972,113126,6002,113
2023-02-242,0992,1312,0982,108249,9002,108
2023-02-222,1202,1332,0842,090451,2002,090
2023-02-212,0902,1302,0902,130270,9002,130
2023-02-202,0962,1082,0862,090141,9002,090
2023-02-172,1002,1052,0852,093258,8002,093
2023-02-162,0752,1162,0682,100451,2002,100
2023-02-152,0472,0722,0452,063297,3002,063
2023-02-142,0472,0482,0222,029243,0002,029
2023-02-132,0222,0311,9912,023324,3002,023
2023-02-102,0202,0582,0112,035443,8002,035
2023-02-091,9932,0501,9932,042458,5002,042
2023-02-082,0102,0231,9972,014349,4002,014
2023-02-072,0302,0321,9942,014603,2002,014
2023-02-062,0012,0561,9912,0351,020,0002,035
2023-02-031,8681,9921,8611,9761,399,9001,976
2023-02-021,9241,9241,8831,895264,7001,895
2023-02-011,9351,9391,9071,917376,6001,917
2023-01-311,9151,9221,9001,918312,7001,918
2023-01-301,9071,9291,9031,911324,8001,911
2023-01-271,8861,9021,8781,901290,7001,901
2023-01-261,8961,9071,8841,891195,6001,891
2023-01-251,8771,8881,8711,885179,0001,885
2023-01-241,8691,8891,8571,887233,1001,887
2023-01-231,8661,8711,8481,861264,2001,861
2023-01-201,8451,8481,8251,832256,0001,832
2023-01-191,8651,8691,8371,841407,2001,841
2023-01-181,8541,9041,8361,874571,8001,874
2023-01-171,7991,8811,7991,862867,0001,862
2023-01-161,7681,7831,7561,771225,2001,771
2023-01-131,8001,8191,7761,782200,5001,782
2023-01-121,8351,8411,8011,814443,5001,814
2023-01-111,8001,8121,7901,800371,3001,800
2023-01-101,7931,8051,7701,776275,8001,776
2023-01-061,7391,8041,7381,778421,4001,778
2023-01-051,7341,7481,7301,740225,3001,740
2023-01-041,7551,7551,7301,740283,5001,740

分割・併合履歴 ： なし