4,259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) |
|---|---|---|---|---|---|---|
| 2022/12/19 | 1,561.0 | 1,578.0 | 1,555.0 | 1,570.0 | 1,570.0 | 1,071,400 |
| 2022/12/16 | 1,578.0 | 1,585.0 | 1,568.0 | 1,572.0 | 1,572.0 | 1,274,500 |
| 2022/12/15 | 1,566.0 | 1,585.0 | 1,561.0 | 1,580.0 | 1,580.0 | 1,140,000 |
| 2022/12/14 | 1,562.0 | 1,568.0 | 1,553.0 | 1,568.0 | 1,568.0 | 944,100 |
| 2022/12/13 | 1,557.0 | 1,572.0 | 1,555.0 | 1,556.0 | 1,556.0 | 1,402,900 |
| 2022/12/12 | 1,560.0 | 1,560.0 | 1,546.0 | 1,556.0 | 1,556.0 | 897,800 |
| 2022/12/09 | 1,546.0 | 1,557.0 | 1,546.0 | 1,552.0 | 1,552.0 | 782,900 |
| 2022/12/08 | 1,525.0 | 1,546.0 | 1,521.0 | 1,546.0 | 1,546.0 | 902,200 |
| 2022/12/07 | 1,550.0 | 1,557.0 | 1,541.0 | 1,542.0 | 1,542.0 | 1,130,200 |
| 2022/12/06 | 1,537.0 | 1,559.0 | 1,536.0 | 1,556.0 | 1,556.0 | 1,321,100 |
| 2022/12/05 | 1,533.0 | 1,542.0 | 1,527.0 | 1,537.0 | 1,537.0 | 1,488,400 |
| 2022/12/02 | 1,523.0 | 1,544.0 | 1,516.0 | 1,544.0 | 1,544.0 | 1,895,600 |
| 2022/12/01 | 1,560.0 | 1,560.0 | 1,542.0 | 1,553.0 | 1,553.0 | 2,597,400 |
| 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 |
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。
