4,222円
ＴＯＹＯ ＴＩＲＥの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,595.0 | 1,675.0 | 1,555.0 | 1,662.0 | 1,662.0 | 12,753,500 |
| 2017/02/15 | 1,340.0 | 1,500.0 | 1,327.0 | 1,485.0 | 1,485.0 | 11,170,200 |
| 2017/02/14 | 1,354.0 | 1,372.0 | 1,339.0 | 1,341.0 | 1,341.0 | 1,254,900 |
| 2017/02/13 | 1,358.0 | 1,365.0 | 1,327.0 | 1,330.0 | 1,330.0 | 1,138,300 |
| 2017/02/10 | 1,303.0 | 1,334.0 | 1,300.0 | 1,332.0 | 1,332.0 | 1,105,200 |
| 2017/02/09 | 1,290.0 | 1,309.0 | 1,277.0 | 1,281.0 | 1,281.0 | 1,347,000 |
| 2017/02/08 | 1,250.0 | 1,299.0 | 1,237.0 | 1,297.0 | 1,297.0 | 5,880,000 |
| 2017/02/07 | 1,304.0 | 1,310.0 | 1,277.0 | 1,308.0 | 1,308.0 | 2,129,400 |
| 2017/02/06 | 1,352.0 | 1,356.0 | 1,301.0 | 1,327.0 | 1,327.0 | 1,428,700 |
| 2017/02/03 | 1,348.0 | 1,358.0 | 1,336.0 | 1,344.0 | 1,344.0 | 1,086,900 |
| 2017/02/02 | 1,351.0 | 1,392.0 | 1,340.0 | 1,342.0 | 1,342.0 | 1,751,200 |
| 2017/02/01 | 1,350.0 | 1,352.0 | 1,325.0 | 1,346.0 | 1,346.0 | 2,311,700 |
| 2017/01/31 | 1,377.0 | 1,389.0 | 1,363.0 | 1,372.0 | 1,372.0 | 1,297,000 |
| 2017/01/30 | 1,392.0 | 1,404.0 | 1,380.0 | 1,389.0 | 1,389.0 | 1,006,500 |
| 2017/01/27 | 1,384.0 | 1,394.0 | 1,366.0 | 1,391.0 | 1,391.0 | 1,589,100 |
| 2017/01/26 | 1,387.0 | 1,394.0 | 1,367.0 | 1,380.0 | 1,380.0 | 1,669,900 |
| 2017/01/25 | 1,366.0 | 1,381.0 | 1,363.0 | 1,370.0 | 1,370.0 | 1,220,200 |
| 2017/01/24 | 1,365.0 | 1,367.0 | 1,336.0 | 1,351.0 | 1,351.0 | 1,639,200 |
| 2017/01/23 | 1,387.0 | 1,397.0 | 1,378.0 | 1,379.0 | 1,379.0 | 796,000 |
| 2017/01/20 | 1,409.0 | 1,431.0 | 1,398.0 | 1,405.0 | 1,405.0 | 1,065,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＯＹＯ ＴＩＲＥの取引履歴を振り返りませんか？
ＴＯＹＯ ＴＩＲＥの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
