4,285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) |
|---|---|---|---|---|---|---|
| 2018/07/19 | 1,658.0 | 1,671.0 | 1,652.0 | 1,666.0 | 1,666.0 | 861,200 |
| 2018/07/18 | 1,652.0 | 1,667.0 | 1,642.0 | 1,649.0 | 1,649.0 | 597,700 |
| 2018/07/17 | 1,621.0 | 1,668.0 | 1,617.0 | 1,634.0 | 1,634.0 | 998,900 |
| 2018/07/13 | 1,605.0 | 1,618.0 | 1,576.0 | 1,615.0 | 1,615.0 | 1,105,000 |
| 2018/07/12 | 1,581.0 | 1,602.0 | 1,571.0 | 1,596.0 | 1,596.0 | 1,185,500 |
| 2018/07/11 | 1,607.0 | 1,610.0 | 1,567.0 | 1,583.0 | 1,583.0 | 1,490,800 |
| 2018/07/10 | 1,607.0 | 1,644.0 | 1,603.0 | 1,639.0 | 1,639.0 | 1,854,300 |
| 2018/07/09 | 1,571.0 | 1,576.0 | 1,528.0 | 1,568.0 | 1,568.0 | 1,529,500 |
| 2018/07/06 | 1,570.0 | 1,608.0 | 1,556.0 | 1,582.0 | 1,582.0 | 1,333,800 |
| 2018/07/05 | 1,547.0 | 1,557.0 | 1,523.0 | 1,531.0 | 1,531.0 | 847,200 |
| 2018/07/04 | 1,557.0 | 1,574.0 | 1,551.0 | 1,554.0 | 1,554.0 | 691,300 |
| 2018/07/03 | 1,573.0 | 1,579.0 | 1,548.0 | 1,578.0 | 1,578.0 | 1,082,300 |
| 2018/07/02 | 1,608.0 | 1,626.0 | 1,576.0 | 1,580.0 | 1,580.0 | 989,900 |
| 2018/06/29 | 1,621.0 | 1,624.0 | 1,597.0 | 1,621.0 | 1,621.0 | 695,200 |
| 2018/06/28 | 1,600.0 | 1,631.0 | 1,597.0 | 1,622.0 | 1,622.0 | 629,900 |
| 2018/06/27 | 1,658.0 | 1,664.0 | 1,604.0 | 1,608.0 | 1,608.0 | 1,140,400 |
| 2018/06/26 | 1,622.0 | 1,667.0 | 1,610.0 | 1,664.0 | 1,664.0 | 944,500 |
| 2018/06/25 | 1,652.0 | 1,653.0 | 1,631.0 | 1,643.0 | 1,643.0 | 781,600 |
| 2018/06/22 | 1,610.0 | 1,648.0 | 1,605.0 | 1,648.0 | 1,648.0 | 1,256,100 |
| 2018/06/21 | 1,615.0 | 1,645.0 | 1,600.0 | 1,630.0 | 1,630.0 | 899,300 |
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。
