6201 (株)豊田自動織機 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 |
---|---|---|---|---|---|---|
2025-02-13 | 12,755 | 12,880 | 12,665 | 12,665 | 483,900 | 12,665 |
2025-02-12 | 12,615 | 12,645 | 12,385 | 12,575 | 544,300 | 12,575 |
2025-02-10 | 12,710 | 12,720 | 12,495 | 12,570 | 459,300 | 12,570 |
2025-02-07 | 12,650 | 12,750 | 12,550 | 12,670 | 476,900 | 12,670 |
2025-02-06 | 13,035 | 13,300 | 12,680 | 12,745 | 1,117,300 | 12,745 |
2025-02-05 | 12,790 | 13,085 | 12,695 | 12,935 | 1,104,900 | 12,935 |
2025-02-04 | 12,600 | 12,930 | 12,570 | 12,700 | 814,500 | 12,700 |
2025-02-03 | 12,970 | 13,140 | 12,260 | 12,350 | 1,086,900 | 12,350 |
2025-01-31 | 13,020 | 13,150 | 12,815 | 13,025 | 966,200 | 13,025 |
2025-01-30 | 13,115 | 13,265 | 13,100 | 13,160 | 616,900 | 13,160 |
2025-01-29 | 13,110 | 13,195 | 13,045 | 13,120 | 489,300 | 13,120 |
2025-01-28 | 13,125 | 13,245 | 13,060 | 13,110 | 439,600 | 13,110 |
2025-01-27 | 13,160 | 13,345 | 13,100 | 13,265 | 606,900 | 13,265 |
2025-01-24 | 13,275 | 13,310 | 13,005 | 13,050 | 762,000 | 13,050 |
2025-01-23 | 13,070 | 13,255 | 12,965 | 13,195 | 972,600 | 13,195 |
2025-01-22 | 12,730 | 13,055 | 12,720 | 12,925 | 1,015,700 | 12,925 |
2025-01-21 | 12,635 | 12,850 | 12,540 | 12,605 | 818,200 | 12,605 |
2025-01-20 | 12,070 | 12,525 | 12,040 | 12,475 | 828,400 | 12,475 |
2025-01-17 | 12,005 | 12,055 | 11,860 | 11,935 | 608,000 | 11,935 |
2025-01-16 | 12,250 | 12,280 | 12,030 | 12,100 | 419,300 | 12,100 |
2025-01-15 | 12,375 | 12,415 | 12,265 | 12,340 | 394,100 | 12,340 |
2025-01-14 | 12,405 | 12,460 | 12,255 | 12,255 | 738,200 | 12,255 |
2025-01-10 | 12,565 | 12,710 | 12,400 | 12,410 | 559,000 | 12,410 |
2025-01-09 | 12,860 | 12,940 | 12,615 | 12,645 | 493,300 | 12,645 |
2025-01-08 | 12,850 | 12,980 | 12,785 | 12,935 | 700,300 | 12,935 |
2025-01-07 | 12,670 | 12,870 | 12,580 | 12,760 | 692,100 | 12,760 |
2025-01-06 | 13,000 | 13,020 | 12,570 | 12,695 | 897,900 | 12,695 |
分割・併合履歴 : [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株