Comparing Back to the side-by-side chart ↗
TOYOTA BOSHOKU CORPORATION (3116.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2151.00 | 2196.00 | 2151.00 | 2196.00 | +2.69% | 619,900 |
| 2026-10-15 | 2138.50 | 2146.00 | 2112.50 | 2138.50 | +0.00% | 876,600 |
| 2026-10-14 | 2160.50 | 2163.00 | 2135.50 | 2138.50 | -0.30% | 447,900 |
| 2026-10-13 | 2150.00 | 2156.50 | 2137.00 | 2145.00 | +0.33% | 541,900 |
| 2026-10-09 | 2149.50 | 2154.00 | 2135.00 | 2138.00 | -0.54% | 434,400 |
| 2026-10-08 | 2155.00 | 2159.50 | 2138.50 | 2149.50 | -0.85% | 330,100 |
| 2026-10-07 | 2172.50 | 2178.00 | 2162.50 | 2168.00 | -0.18% | 306,400 |
| 2026-10-06 | 2169.00 | 2172.00 | 2150.50 | 2172.00 | +0.67% | 374,900 |
| 2026-10-05 | 2139.00 | 2158.00 | 2135.00 | 2157.50 | +1.24% | 459,000 |
| 2026-10-02 | 2162.00 | 2163.50 | 2131.00 | 2131.00 | -2.58% | 611,100 |
| 2026-10-01 | 2185.00 | 2190.00 | 2160.00 | 2187.50 | -0.36% | 468,000 |
| 2026-09-30 | 2186.00 | 2201.50 | 2177.00 | 2195.50 | +1.32% | 610,600 |
| 2026-09-29 | 2189.50 | 2190.50 | 2167.00 | 2167.00 | -3.54% | 651,500 |
| 2026-09-28 | 2254.00 | 2262.00 | 2241.00 | 2246.50 | +0.38% | 757,700 |
| 2026-09-25 | 2240.00 | 2257.00 | 2233.00 | 2238.00 | -0.44% | 586,000 |
| 2026-09-24 | 2250.00 | 2256.50 | 2233.00 | 2248.00 | +0.51% | 624,700 |
| 2026-09-18 | 2278.00 | 2284.00 | 2236.50 | 2236.50 | -1.41% | 641,800 |
| 2026-09-17 | 2244.50 | 2268.50 | 2230.00 | 2268.50 | +1.82% | 449,400 |
| 2026-09-16 | 2237.00 | 2243.00 | 2226.00 | 2228.00 | +0.18% | 324,700 |
| 2026-09-15 | 2244.50 | 2244.50 | 2223.50 | 2224.00 | -0.65% | 344,600 |
| 2026-09-14 | 2226.50 | 2246.50 | 2216.00 | 2238.50 | -0.22% | 364,000 |
| 2026-09-11 | 2165.50 | 2243.50 | 2165.50 | 2243.50 | +2.14% | 701,800 |
| 2026-09-10 | 2156.00 | 2207.50 | 2150.00 | 2196.50 | -0.84% | 871,400 |
| 2026-09-09 | 2199.00 | 2219.50 | 2185.00 | 2215.00 | +0.64% | 523,900 |
| 2026-09-08 | 2285.00 | 2294.50 | 2201.00 | 2201.00 | -4.39% | 617,700 |
| 2026-09-07 | 2293.00 | 2322.50 | 2291.00 | 2302.00 | +0.48% | 420,700 |
| 2026-09-04 | 2306.00 | 2308.00 | 2280.50 | 2291.00 | -0.59% | 464,100 |
| 2026-09-03 | 2290.00 | 2313.50 | 2275.00 | 2304.50 | +1.36% | 502,500 |
| 2026-09-02 | 2320.00 | 2322.50 | 2272.50 | 2273.50 | -3.17% | 673,300 |
| 2026-09-01 | 2292.00 | 2348.00 | 2279.00 | 2348.00 | +3.01% | 686,900 |
| 2026-08-31 | 2252.00 | 2294.50 | 2245.00 | 2279.50 | +1.38% | 774,100 |
| 2026-08-28 | 2230.00 | 2254.00 | 2227.00 | 2248.50 | +0.40% | 596,700 |
| 2026-08-27 | 2257.50 | 2264.50 | 2235.50 | 2239.50 | -0.49% | 438,300 |
| 2026-08-26 | 2254.50 | 2265.00 | 2243.50 | 2250.50 | +0.72% | 365,000 |
| 2026-08-25 | 2272.00 | 2273.50 | 2232.00 | 2234.50 | -1.17% | 790,500 |
| 2026-08-24 | 2265.50 | 2295.50 | 2260.00 | 2261.00 | +0.04% | 434,800 |
| 2026-08-21 | 2215.50 | 2260.00 | 2214.00 | 2260.00 | -0.24% | 623,500 |
| 2026-08-20 | 2233.50 | 2265.50 | 2224.50 | 2265.50 | +3.16% | 765,300 |
| 2026-08-19 | 2256.00 | 2256.00 | 2193.50 | 2196.00 | -2.70% | 663,700 |
| 2026-08-18 | 2241.50 | 2267.00 | 2229.50 | 2257.00 | +0.20% | 413,300 |
| 2026-08-17 | 2245.00 | 2269.50 | 2244.00 | 2252.50 | +0.49% | 330,200 |
| 2026-08-14 | 2210.50 | 2247.00 | 2203.00 | 2241.50 | +1.26% | 490,100 |
| 2026-08-13 | 2220.00 | 2228.00 | 2200.00 | 2213.50 | -0.56% | 529,600 |
| 2026-08-12 | 2250.00 | 2250.00 | 2217.00 | 2226.00 | -0.25% | 555,100 |
| 2026-08-10 | 2199.50 | 2231.50 | 2190.50 | 2231.50 | +1.45% | 623,700 |
| 2026-08-07 | 2185.00 | 2228.50 | 2183.00 | 2199.50 | +0.05% | 658,500 |
| 2026-08-06 | 2163.00 | 2219.50 | 2152.00 | 2198.50 | +1.27% | 621,800 |
| 2026-08-05 | 2170.00 | 2194.00 | 2152.50 | 2171.00 | +0.58% | 865,700 |
| 2026-08-04 | 2204.00 | 2216.00 | 2158.50 | 2158.50 | -2.13% | 952,800 |
| 2026-08-03 | 2130.50 | 2224.00 | 2105.00 | 2205.50 | -1.56% | 1,844,700 |
| 2026-07-31 | 2439.50 | 2449.00 | 2194.50 | 2240.50 | -7.40% | 2,732,500 |
| 2026-07-30 | 2445.00 | 2450.00 | 2382.50 | 2419.50 | +0.54% | 1,056,300 |
| 2026-07-29 | 2373.00 | 2406.50 | 2340.50 | 2406.50 | +4.02% | 1,184,700 |
| 2026-07-28 | 2330.00 | 2345.00 | 2299.00 | 2313.50 | -0.58% | 702,700 |
| 2026-07-27 | 2271.50 | 2327.00 | 2259.50 | 2327.00 | +4.16% | 690,900 |
| 2026-07-24 | 2240.00 | 2243.00 | 2224.50 | 2234.00 | -1.46% | 406,400 |
| 2026-07-23 | 2266.00 | 2273.50 | 2257.00 | 2267.00 | +0.04% | 522,500 |
| 2026-07-22 | 2268.00 | 2282.50 | 2251.00 | 2266.00 | +0.11% | 582,700 |
| 2026-07-21 | 2235.00 | 2269.00 | 2230.50 | 2263.50 | +2.19% | 849,600 |
| 2026-07-17 | 2232.00 | 2244.50 | 2186.50 | 2215.00 | -0.76% | 839,900 |
| 2026-07-16 | 2208.00 | 2244.00 | 2200.00 | 2232.00 | +0.93% | 663,400 |
| 2026-07-15 | 2190.00 | 2214.50 | 2183.50 | 2211.50 | +1.72% | 484,100 |
| 2026-07-14 | 2158.50 | 2177.50 | 2156.00 | 2174.00 | +0.49% | 514,400 |
| 2026-07-13 | 2204.00 | 2207.50 | 2153.00 | 2163.50 | -0.69% | 622,400 |
| 2026-07-10 | 2170.00 | 2186.00 | 2167.00 | 2178.50 | +0.39% | 1,001,300 |
| 2026-07-09 | 2196.50 | 2210.00 | 2160.50 | 2170.00 | -1.54% | 616,500 |
| 2026-07-08 | 2236.00 | 2237.00 | 2195.00 | 2204.00 | -1.43% | 731,100 |
| 2026-07-07 | 2270.00 | 2280.00 | 2235.50 | 2236.00 | -1.35% | 620,200 |
| 2026-07-06 | 2261.50 | 2291.00 | 2248.00 | 2266.50 | +0.80% | 616,600 |
| 2026-07-03 | 2235.00 | 2275.00 | 2210.50 | 2248.50 | +1.77% | 773,600 |
| 2026-07-02 | 2181.50 | 2216.00 | 2168.50 | 2209.50 | +2.29% | 807,800 |
| 2026-07-01 | 2157.00 | 2179.50 | 2148.00 | 2160.00 | +1.60% | 953,700 |
| 2026-06-30 | 2148.00 | 2153.00 | 2108.50 | 2126.00 | -1.09% | 673,200 |
| 2026-06-29 | 2156.00 | 2160.00 | 2132.50 | 2149.50 | +0.47% | 714,300 |
| 2026-06-26 | 2136.00 | 2157.00 | 2129.50 | 2139.50 | +0.92% | 824,800 |
| 2026-06-25 | 2146.00 | 2147.00 | 2115.50 | 2120.00 | +0.33% | 414,800 |
| 2026-06-24 | 2144.50 | 2152.00 | 2105.00 | 2113.00 | -1.01% | 525,700 |
| 2026-06-23 | 2176.00 | 2178.50 | 2127.50 | 2134.50 | -1.64% | 420,400 |
| 2026-06-22 | 2183.00 | 2190.00 | 2165.50 | 2170.00 | -1.03% | 394,200 |
| 2026-06-19 | 2239.00 | 2239.00 | 2190.50 | 2192.50 | -0.93% | 739,300 |
| 2026-06-18 | 2195.00 | 2215.50 | 2177.50 | 2213.00 | +0.16% | 443,500 |
| 2026-06-17 | 2211.00 | 2223.00 | 2194.50 | 2209.50 | -1.16% | 512,000 |
| 2026-06-16 | 2257.00 | 2260.00 | 2226.50 | 2235.50 | -0.29% | 470,900 |
| 2026-06-15 | 2192.00 | 2258.50 | 2192.00 | 2242.00 | +3.94% | 802,600 |
| 2026-06-12 | 2174.00 | 2182.00 | 2143.00 | 2157.00 | +0.42% | 463,700 |
| 2026-06-11 | 2150.50 | 2160.00 | 2106.00 | 2148.00 | -1.58% | 511,900 |
| 2026-06-10 | 2207.50 | 2207.50 | 2161.50 | 2182.50 | -1.49% | 454,300 |
| 2026-06-09 | 2222.00 | 2244.00 | 2209.00 | 2215.50 | +0.96% | 585,700 |
| 2026-06-08 | 2187.00 | 2228.00 | 2169.50 | 2194.50 | -1.83% | 628,700 |
| 2026-06-05 | 2232.00 | 2242.00 | 2214.50 | 2235.50 | -0.07% | 543,400 |
| 2026-06-04 | 2222.00 | 2258.50 | 2214.00 | 2237.00 | +0.45% | 599,700 |
| 2026-06-03 | 2190.00 | 2231.50 | 2179.50 | 2227.00 | +1.85% | 974,600 |
| 2026-06-02 | 2161.00 | 2188.50 | 2130.50 | 2186.50 | -1.00% | 866,300 |
| 2026-06-01 | 2270.00 | 2270.00 | 2186.00 | 2208.50 | -3.52% | 1,221,900 |
| 2026-05-29 | 2283.50 | 2308.50 | 2273.50 | 2289.00 | +0.24% | 811,500 |
| 2026-05-28 | 2267.00 | 2292.00 | 2249.50 | 2283.50 | +0.86% | 640,300 |
| 2026-05-27 | 2222.00 | 2265.50 | 2221.00 | 2264.00 | +1.62% | 504,100 |
| 2026-05-26 | 2258.50 | 2261.00 | 2227.00 | 2228.00 | -1.35% | 406,600 |
| 2026-05-25 | 2266.00 | 2293.00 | 2242.00 | 2258.50 | +0.53% | 442,700 |
| 2026-05-22 | 2277.50 | 2285.00 | 2241.00 | 2246.50 | +0.07% | 457,900 |
| 2026-05-21 | 2261.50 | 2270.50 | 2243.50 | 2245.00 | +0.97% | 423,000 |
| 2026-05-20 | 2278.50 | 2279.50 | 2206.00 | 2223.50 | -2.41% | 670,600 |
| 2026-05-19 | 2258.50 | 2278.50 | 2242.00 | 2278.50 | +1.54% | 831,200 |
| 2026-05-18 | 2262.00 | 2268.50 | 2223.50 | 2244.00 | -1.82% | 813,600 |
| 2026-05-15 | 2296.00 | 2300.50 | 2257.00 | 2285.50 | -0.33% | 763,100 |
| 2026-05-14 | 2288.00 | 2314.50 | 2282.50 | 2293.00 | -1.08% | 896,100 |
| 2026-05-13 | 2287.50 | 2318.50 | 2264.50 | 2318.00 | +1.87% | 990,300 |
| 2026-05-12 | 2300.00 | 2319.00 | 2259.50 | 2275.50 | -1.07% | 728,100 |
| 2026-05-11 | 2303.50 | 2332.00 | 2290.50 | 2300.00 | +0.90% | 975,500 |
| 2026-05-08 | 2247.50 | 2284.00 | 2243.50 | 2279.50 | +2.27% | 1,934,800 |
| 2026-05-07 | 2220.00 | 2261.50 | 2196.50 | 2229.00 | +1.00% | 2,313,700 |
| 2026-05-01 | 2182.00 | 2249.00 | 2163.00 | 2207.00 | -0.05% | 1,958,400 |
| 2026-04-30 | 2270.00 | 2270.00 | 2201.00 | 2208.00 | -6.14% | 2,164,700 |
| 2026-04-28 | 2367.00 | 2452.00 | 2338.50 | 2352.50 | +0.21% | 2,263,600 |
| 2026-04-27 | 2340.50 | 2364.00 | 2325.00 | 2347.50 | +0.34% | 597,700 |
| 2026-04-24 | 2363.50 | 2363.50 | 2296.00 | 2339.50 | -0.70% | 726,600 |
| 2026-04-23 | 2380.50 | 2402.00 | 2331.50 | 2356.00 | -2.73% | 666,400 |
| 2026-04-22 | 2462.00 | 2465.00 | 2415.50 | 2422.00 | -1.98% | 707,200 |
| 2026-04-21 | 2504.50 | 2510.00 | 2463.00 | 2471.00 | -1.32% | 1,110,500 |
| 2026-04-20 | 2489.50 | 2506.00 | 2471.50 | 2504.00 | +1.85% | 850,200 |
| 2026-04-17 | 2456.00 | 2470.00 | 2444.50 | 2458.50 | +0.12% | 413,500 |
| 2026-04-16 | 2450.00 | 2468.00 | 2446.00 | 2455.50 | +0.84% | 692,700 |
| 2026-04-15 | 2450.00 | 2457.50 | 2425.50 | 2435.00 | +0.12% | 565,100 |
| 2026-04-14 | 2423.00 | 2438.00 | 2415.50 | 2432.00 | +1.27% | 373,000 |
| 2026-04-13 | 2412.00 | 2435.50 | 2401.50 | 2401.50 | -1.76% | 274,600 |
| 2026-04-10 | 2445.00 | 2464.00 | 2437.50 | 2444.50 | +0.14% | 465,300 |
| 2026-04-09 | 2490.00 | 2490.50 | 2430.00 | 2441.00 | -1.19% | 761,400 |
| 2026-04-08 | 2423.00 | 2473.50 | 2420.00 | 2470.50 | +4.11% | 1,672,200 |
| 2026-04-07 | 2416.00 | 2428.00 | 2373.00 | 2373.00 | -2.35% | 750,100 |
| 2026-04-06 | 2460.00 | 2465.00 | 2430.00 | 2430.00 | -0.82% | 376,900 |
| 2026-04-03 | 2441.00 | 2465.00 | 2438.00 | 2450.00 | +0.00% | 835,700 |
| 2026-04-02 | 2500.00 | 2511.00 | 2441.50 | 2450.00 | -0.81% | 1,234,500 |
| 2026-04-01 | 2500.00 | 2500.00 | 2456.50 | 2470.00 | +2.45% | 881,700 |
| 2026-03-31 | 2405.00 | 2438.50 | 2387.00 | 2411.00 | -1.07% | 571,600 |
| 2026-03-30 | 2412.00 | 2453.50 | 2395.50 | 2437.00 | -5.78% | 652,400 |
| 2026-03-27 | 2571.50 | 2611.00 | 2552.00 | 2586.50 | -1.07% | 1,037,100 |
| 2026-03-26 | 2635.00 | 2635.00 | 2587.50 | 2614.50 | -0.13% | 415,600 |
| 2026-03-25 | 2634.00 | 2640.50 | 2594.50 | 2618.00 | +1.32% | 621,200 |
| 2026-03-24 | 2618.00 | 2618.00 | 2569.50 | 2584.00 | +1.71% | 517,800 |
| 2026-03-23 | 2600.00 | 2607.50 | 2511.50 | 2540.50 | -3.07% | 585,200 |
| 2026-03-19 | 2649.00 | 2652.00 | 2616.00 | 2621.00 | -3.12% | 682,800 |
| 2026-03-18 | 2663.50 | 2710.50 | 2663.50 | 2705.50 | +2.11% | 488,700 |
| 2026-03-17 | 2665.50 | 2675.50 | 2643.50 | 2649.50 | +0.00% | 310,700 |
| 2026-03-16 | 2668.00 | 2687.50 | 2634.50 | 2649.50 | -1.63% | 362,900 |
| 2026-03-13 | 2659.00 | 2700.00 | 2659.00 | 2693.50 | -0.09% | 790,100 |
| 2026-03-12 | 2754.50 | 2757.00 | 2686.50 | 2696.00 | -2.95% | 418,400 |
| 2026-03-11 | 2794.00 | 2812.50 | 2765.50 | 2778.00 | +1.24% | 519,300 |
| 2026-03-10 | 2758.50 | 2792.00 | 2733.00 | 2744.00 | +1.31% | 612,400 |
| 2026-03-09 | 2724.50 | 2765.00 | 2641.00 | 2708.50 | -6.62% | 1,066,900 |
| 2026-03-06 | 2905.50 | 2922.50 | 2859.50 | 2900.50 | -1.43% | 1,046,000 |
| 2026-03-05 | 3020.00 | 3040.00 | 2942.50 | 2942.50 | +0.48% | 753,200 |
| 2026-03-04 | 2939.00 | 2980.00 | 2898.00 | 2928.50 | -2.68% | 859,800 |
| 2026-03-03 | 3091.00 | 3126.00 | 3000.00 | 3009.00 | -4.26% | 682,700 |
| 2026-03-02 | 3087.00 | 3149.00 | 3067.00 | 3143.00 | -1.81% | 593,500 |
| 2026-02-27 | 3110.00 | 3201.00 | 3087.00 | 3201.00 | +1.17% | 636,300 |
| 2026-02-26 | 3196.00 | 3213.00 | 3141.00 | 3164.00 | -0.91% | 522,300 |
| 2026-02-25 | 3180.00 | 3197.00 | 3153.00 | 3193.00 | +1.59% | 603,200 |
| 2026-02-24 | 3210.00 | 3210.00 | 3089.00 | 3143.00 | -2.51% | 848,100 |
| 2026-02-20 | 3277.00 | 3281.00 | 3216.00 | 3224.00 | -1.62% | 673,300 |
| 2026-02-19 | 3232.00 | 3283.00 | 3206.00 | 3277.00 | +1.24% | 488,000 |
| 2026-02-18 | 3253.00 | 3288.00 | 3229.00 | 3237.00 | -0.40% | 954,400 |
| 2026-02-17 | 3233.00 | 3255.00 | 3205.00 | 3250.00 | +1.21% | 476,800 |
| 2026-02-16 | 3250.00 | 3267.00 | 3211.00 | 3211.00 | -0.77% | 738,700 |
| 2026-02-13 | 3220.00 | 3247.00 | 3176.00 | 3236.00 | +1.89% | 969,900 |
| 2026-02-12 | 3180.00 | 3207.00 | 3125.00 | 3176.00 | +1.86% | 1,062,900 |
| 2026-02-10 | 3049.00 | 3139.00 | 3040.00 | 3118.00 | +2.26% | 759,700 |
| 2026-02-09 | 3000.00 | 3108.00 | 2995.50 | 3049.00 | +3.15% | 1,248,100 |
| 2026-02-06 | 2881.50 | 2956.00 | 2863.00 | 2956.00 | +2.89% | 1,250,500 |
| 2026-02-05 | 2820.00 | 2883.50 | 2811.50 | 2873.00 | +2.83% | 1,094,400 |
| 2026-02-04 | 2712.00 | 2813.50 | 2673.00 | 2794.00 | +4.61% | 1,298,900 |
| 2026-02-03 | 2634.50 | 2733.00 | 2594.00 | 2671.00 | +4.58% | 1,945,700 |
| 2026-02-02 | 2642.00 | 2645.00 | 2539.00 | 2554.00 | -1.47% | 451,600 |
| 2026-01-30 | 2584.00 | 2592.00 | 2564.50 | 2592.00 | +1.41% | 495,600 |
| 2026-01-29 | 2558.00 | 2571.00 | 2529.00 | 2556.00 | -0.51% | 527,800 |
| 2026-01-28 | 2601.00 | 2616.00 | 2562.00 | 2569.00 | -2.13% | 1,058,600 |
| 2026-01-27 | 2610.00 | 2635.50 | 2595.00 | 2625.00 | +0.48% | 603,400 |
| 2026-01-26 | 2602.00 | 2626.50 | 2599.50 | 2612.50 | -1.14% | 842,700 |
| 2026-01-23 | 2645.00 | 2658.00 | 2629.00 | 2642.50 | -0.02% | 348,800 |
| 2026-01-22 | 2648.00 | 2662.00 | 2632.00 | 2643.00 | +0.61% | 495,900 |
| 2026-01-21 | 2590.00 | 2629.00 | 2590.00 | 2627.00 | -0.49% | 623,100 |
| 2026-01-20 | 2630.00 | 2649.00 | 2615.50 | 2640.00 | +0.57% | 691,000 |
| 2026-01-19 | 2605.00 | 2629.50 | 2581.00 | 2625.00 | -0.10% | 642,700 |
| 2026-01-16 | 2600.00 | 2629.50 | 2600.00 | 2627.50 | -0.02% | 622,400 |
| 2026-01-15 | 2584.00 | 2643.00 | 2580.00 | 2628.00 | +1.12% | 731,100 |
| 2026-01-14 | 2585.50 | 2604.50 | 2577.50 | 2599.00 | +0.37% | 512,100 |
| 2026-01-13 | 2600.00 | 2600.00 | 2563.00 | 2589.50 | +2.15% | 586,900 |
| 2026-01-09 | 2521.50 | 2553.50 | 2514.50 | 2535.00 | +1.52% | 448,100 |
| 2026-01-08 | 2489.00 | 2500.00 | 2476.50 | 2497.00 | -0.60% | 728,700 |
| 2026-01-07 | 2523.50 | 2535.00 | 2505.00 | 2512.00 | -1.64% | 392,400 |
| 2026-01-06 | 2547.00 | 2573.50 | 2539.00 | 2554.00 | +0.67% | 665,400 |
| 2026-01-05 | 2522.50 | 2549.00 | 2516.50 | 2537.00 | +0.96% | 512,000 |
| 2025-12-30 | 2525.00 | 2531.00 | 2513.00 | 2513.00 | -0.51% | 272,500 |
| 2025-12-29 | 2510.50 | 2535.00 | 2504.50 | 2526.00 | +0.58% | 294,200 |
| 2025-12-26 | 2525.00 | 2532.50 | 2502.00 | 2511.50 | -0.04% | 207,500 |
| 2025-12-25 | 2516.50 | 2519.50 | 2495.00 | 2512.50 | +0.64% | 153,600 |
| 2025-12-24 | 2512.50 | 2528.50 | 2496.50 | 2496.50 | -0.60% | 269,900 |
| 2025-12-23 | 2516.50 | 2533.50 | 2489.00 | 2511.50 | +0.10% | 443,300 |
| 2025-12-22 | 2510.00 | 2516.50 | 2501.00 | 2509.00 | +0.32% | 276,500 |
| 2025-12-19 | 2474.00 | 2506.00 | 2471.00 | 2501.00 | +0.79% | 570,600 |
| 2025-12-18 | 2471.50 | 2486.50 | 2453.50 | 2481.50 | +0.85% | 354,200 |
| 2025-12-17 | 2454.00 | 2472.00 | 2443.50 | 2460.50 | -0.16% | 408,300 |
| 2025-12-16 | 2486.50 | 2500.00 | 2452.00 | 2464.50 | -1.36% | 447,500 |
| 2025-12-15 | 2485.00 | 2506.50 | 2475.00 | 2498.50 | +0.95% | 255,100 |
| 2025-12-12 | 2471.00 | 2487.00 | 2460.00 | 2475.00 | +1.14% | 574,600 |
| 2025-12-11 | 2489.50 | 2493.50 | 2442.50 | 2447.00 | -1.37% | 630,500 |
| 2025-12-10 | 2467.00 | 2505.00 | 2457.50 | 2481.00 | +2.08% | 739,500 |
| 2025-12-09 | 2417.50 | 2438.50 | 2396.00 | 2430.50 | +0.75% | 501,400 |
| 2025-12-08 | 2399.00 | 2419.50 | 2393.00 | 2412.50 | +1.22% | 447,700 |
| 2025-12-05 | 2409.00 | 2428.00 | 2378.00 | 2383.50 | -2.20% | 706,200 |
| 2025-12-04 | 2411.00 | 2444.50 | 2411.00 | 2437.00 | +0.54% | 450,800 |
| 2025-12-03 | 2442.00 | 2445.50 | 2423.00 | 2424.00 | -0.78% | 485,100 |
| 2025-12-02 | 2449.50 | 2460.00 | 2436.50 | 2443.00 | +0.74% | 1,142,100 |
| 2025-12-01 | 2450.00 | 2461.50 | 2425.00 | 2425.00 | +0.08% | 967,200 |
| 2025-11-28 | 2426.50 | 2433.00 | 2410.00 | 2423.00 | +0.62% | 446,000 |
| 2025-11-27 | 2406.00 | 2425.50 | 2391.50 | 2408.00 | +1.01% | 450,900 |
| 2025-11-26 | 2398.00 | 2408.00 | 2377.50 | 2384.00 | +0.65% | 570,200 |
| 2025-11-25 | 2382.00 | 2390.00 | 2359.50 | 2368.50 | +0.23% | 566,800 |
| 2025-11-21 | 2295.00 | 2363.00 | 2291.00 | 2363.00 | +1.90% | 1,236,200 |
| 2025-11-20 | 2364.00 | 2365.00 | 2316.50 | 2319.00 | -0.90% | 327,200 |
| 2025-11-19 | 2329.00 | 2346.00 | 2294.50 | 2340.00 | +0.60% | 434,700 |
| 2025-11-18 | 2376.50 | 2398.50 | 2325.50 | 2326.00 | -0.43% | 650,700 |
| 2025-11-17 | 2337.00 | 2359.50 | 2321.50 | 2336.00 | -1.06% | 299,800 |
| 2025-11-14 | 2324.50 | 2368.00 | 2323.50 | 2361.00 | +0.25% | 276,200 |
| 2025-11-13 | 2348.50 | 2369.50 | 2346.50 | 2355.00 | +0.32% | 267,900 |
| 2025-11-12 | 2325.50 | 2360.00 | 2323.50 | 2347.50 | +1.27% | 352,500 |
| 2025-11-11 | 2311.00 | 2319.50 | 2290.50 | 2318.00 | +0.30% | 262,200 |
| 2025-11-10 | 2330.50 | 2336.00 | 2298.00 | 2311.00 | -0.17% | 472,300 |
| 2025-11-07 | 2290.00 | 2316.50 | 2280.00 | 2315.00 | +1.00% | 368,500 |
| 2025-11-06 | 2303.50 | 2329.50 | 2287.50 | 2292.00 | +0.44% | 836,800 |
| 2025-11-05 | 2250.00 | 2282.50 | 2235.00 | 2282.00 | +0.48% | 734,000 |
| 2025-11-04 | 2345.00 | 2345.00 | 2245.00 | 2271.00 | -3.32% | 1,590,800 |
| 2025-10-31 | 2453.50 | 2479.50 | 2288.00 | 2349.00 | -5.15% | 1,931,100 |
| 2025-10-30 | 2410.00 | 2476.50 | 2410.00 | 2476.50 | +2.40% | 1,782,400 |
| 2025-10-29 | 2450.00 | 2463.00 | 2418.50 | 2418.50 | -1.29% | 397,500 |
| 2025-10-28 | 2476.50 | 2488.50 | 2447.00 | 2450.00 | -1.61% | 458,100 |
| 2025-10-27 | 2466.50 | 2503.00 | 2461.00 | 2490.00 | +1.45% | 501,700 |
| 2025-10-24 | 2431.00 | 2462.00 | 2422.50 | 2454.50 | +1.30% | 486,700 |
| 2025-10-23 | 2416.00 | 2431.00 | 2409.00 | 2423.00 | -0.14% | 451,900 |
| 2025-10-22 | 2401.50 | 2438.00 | 2368.00 | 2426.50 | +2.21% | 814,400 |
| 2025-10-21 | 2392.00 | 2421.50 | 2374.00 | 2374.00 | -0.75% | 527,700 |
| 2025-10-20 | 2410.00 | 2420.50 | 2376.00 | 2392.00 | +1.33% | 498,500 |
| 2025-10-17 | 2357.00 | 2383.50 | 2352.50 | 2360.50 | -0.80% | 311,700 |
| 2025-10-16 | 2384.50 | 2412.50 | 2375.00 | 2379.50 | +0.13% | 296,700 |
| 2025-10-15 | 2378.00 | 2382.00 | 2360.50 | 2376.50 | +0.93% | 367,400 |
| 2025-10-14 | 2365.00 | 2403.00 | 2341.50 | 2354.50 | -2.12% | 623,000 |
| 2025-10-10 | 2424.00 | 2433.00 | 2399.00 | 2405.50 | -2.00% | 491,100 |
| 2025-10-09 | 2440.50 | 2458.50 | 2429.00 | 2454.50 | +0.68% | 294,800 |
| 2025-10-08 | 2480.00 | 2484.00 | 2428.50 | 2438.00 | -1.28% | 423,100 |
| 2025-10-07 | 2435.50 | 2483.00 | 2435.50 | 2469.50 | +2.30% | 535,100 |
| 2025-10-06 | 2443.50 | 2457.00 | 2400.50 | 2414.00 | +0.86% | 480,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+14.82%). 가장 약한 달: 3월 (-12.61%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TOYOTA BOSHOKU CORPORATION (3116.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2196.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
3116.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3288.00, 최저 2105.00 (2026-10-16 기준).
TOYOTA BOSHOKU CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 3116.T의 가장 강한 달은 2월(평균 +14.82%), 가장 약한 달은 3월(평균 -12.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.