4,309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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 1,564.0 | 1,578.0 | 1,560.0 | 1,567.0 | 1,567.0 | 1,884,000 |
| 2022/11/29 | 1,567.0 | 1,574.0 | 1,557.0 | 1,573.0 | 1,573.0 | 1,304,400 |
| 2022/11/28 | 1,578.0 | 1,583.0 | 1,571.0 | 1,573.0 | 1,573.0 | 1,588,900 |
| 2022/11/25 | 1,550.0 | 1,570.0 | 1,542.0 | 1,560.0 | 1,560.0 | 1,611,400 |
| 2022/11/24 | 1,552.0 | 1,555.0 | 1,544.0 | 1,547.0 | 1,547.0 | 2,018,800 |
| 2022/11/22 | 1,542.0 | 1,551.0 | 1,539.0 | 1,542.0 | 1,542.0 | 1,607,600 |
| 2022/11/21 | 1,539.0 | 1,545.0 | 1,524.0 | 1,533.0 | 1,533.0 | 1,824,600 |
| 2022/11/18 | 1,506.0 | 1,529.0 | 1,498.0 | 1,515.0 | 1,515.0 | 2,734,900 |
| 2022/11/17 | 1,459.0 | 1,487.0 | 1,449.0 | 1,484.0 | 1,484.0 | 2,534,700 |
| 2022/11/16 | 1,500.0 | 1,501.0 | 1,465.0 | 1,465.0 | 1,465.0 | 3,935,700 |
| 2022/11/15 | 1,500.0 | 1,506.0 | 1,482.0 | 1,485.0 | 1,485.0 | 5,767,600 |
| 2022/11/14 | 1,682.0 | 1,689.0 | 1,656.0 | 1,664.0 | 1,664.0 | 1,105,200 |
| 2022/11/11 | 1,660.0 | 1,689.0 | 1,640.0 | 1,675.0 | 1,675.0 | 1,613,400 |
| 2022/11/10 | 1,654.0 | 1,667.0 | 1,611.0 | 1,625.0 | 1,625.0 | 2,653,300 |
| 2022/11/09 | 1,735.0 | 1,754.0 | 1,728.0 | 1,734.0 | 1,734.0 | 489,900 |
| 2022/11/08 | 1,716.0 | 1,740.0 | 1,702.0 | 1,731.0 | 1,731.0 | 554,000 |
| 2022/11/07 | 1,731.0 | 1,731.0 | 1,706.0 | 1,714.0 | 1,714.0 | 424,600 |
| 2022/11/04 | 1,735.0 | 1,745.0 | 1,702.0 | 1,708.0 | 1,708.0 | 921,400 |
| 2022/11/02 | 1,750.0 | 1,761.0 | 1,744.0 | 1,752.0 | 1,752.0 | 766,700 |
| 2022/11/01 | 1,750.0 | 1,755.0 | 1,727.0 | 1,738.0 | 1,738.0 | 636,500 |
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。
