トーア紡コーポレーション(3204)の株価時系列情報
トーア紡コーポレーション(3204)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 435 | 437 | 425 | 428 | 57,600 |
2024/04/16 | 445 | 445 | 439 | 439 | 17,700 |
2024/04/15 | 445 | 445 | 441 | 445 | 15,200 |
2024/04/12 | 444 | 445 | 443 | 444 | 11,100 |
2024/04/11 | 446 | 447 | 442 | 443 | 18,800 |
2024/04/10 | 449 | 450 | 446 | 446 | 13,200 |
2024/04/09 | 448 | 451 | 446 | 449 | 15,100 |
2024/04/08 | 448 | 453 | 447 | 447 | 18,700 |
2024/04/05 | 445 | 450 | 445 | 445 | 11,200 |
2024/04/04 | 440 | 449 | 440 | 446 | 25,500 |
2024/04/03 | 439 | 445 | 435 | 443 | 29,900 |
2024/04/02 | 445 | 445 | 439 | 440 | 27,000 |
2024/04/01 | 453 | 454 | 443 | 445 | 29,100 |
2024/03/29 | 449 | 454 | 449 | 452 | 9,000 |
2024/03/28 | 458 | 458 | 449 | 449 | 15,600 |
2024/03/27 | 460 | 460 | 449 | 455 | 34,000 |
2024/03/26 | 453 | 460 | 444 | 458 | 94,800 |
2024/03/25 | 450 | 453 | 448 | 448 | 25,500 |
2024/03/22 | 456 | 457 | 449 | 449 | 35,900 |
2024/03/21 | 456 | 458 | 453 | 456 | 35,400 |
2024/03/19 | 451 | 453 | 447 | 453 | 27,100 |
2024/03/18 | 455 | 457 | 453 | 453 | 20,600 |
2024/03/15 | 459 | 460 | 450 | 455 | 61,400 |
2024/03/14 | 446 | 462 | 445 | 458 | 106,400 |
2024/03/13 | 448 | 449 | 439 | 442 | 28,400 |
2024/03/12 | 437 | 445 | 436 | 445 | 29,800 |
2024/03/11 | 449 | 449 | 435 | 439 | 43,700 |
2024/03/08 | 443 | 451 | 443 | 450 | 35,800 |
2024/03/07 | 442 | 452 | 442 | 446 | 69,900 |
2024/03/06 | 430 | 444 | 430 | 438 | 112,700 |
2024/03/05 | 424 | 430 | 422 | 430 | 39,500 |
2024/03/04 | 426 | 426 | 421 | 421 | 32,400 |
2024/03/01 | 428 | 429 | 423 | 423 | 29,100 |
2024/02/29 | 430 | 430 | 425 | 425 | 20,300 |
2024/02/28 | 425 | 430 | 425 | 429 | 34,100 |
2024/02/27 | 423 | 425 | 421 | 424 | 28,700 |
2024/02/26 | 421 | 423 | 420 | 421 | 18,800 |
2024/02/22 | 420 | 423 | 420 | 421 | 17,700 |
2024/02/21 | 418 | 421 | 417 | 418 | 21,200 |
2024/02/20 | 421 | 422 | 415 | 421 | 40,100 |
2024/02/19 | 419 | 421 | 415 | 421 | 11,300 |
2024/02/16 | 412 | 419 | 412 | 419 | 30,400 |
2024/02/15 | 433 | 433 | 412 | 414 | 117,200 |
2024/02/14 | 434 | 434 | 427 | 429 | 52,200 |
2024/02/13 | 432 | 435 | 429 | 434 | 24,800 |
2024/02/09 | 437 | 437 | 428 | 428 | 38,500 |
2024/02/08 | 440 | 440 | 433 | 437 | 32,800 |
2024/02/07 | 436 | 438 | 434 | 434 | 13,400 |
2024/02/06 | 435 | 438 | 433 | 435 | 26,500 |
2024/02/05 | 430 | 435 | 428 | 435 | 41,100 |
2024/02/02 | 422 | 431 | 422 | 429 | 71,600 |
2024/02/01 | 426 | 426 | 420 | 421 | 29,200 |
2024/01/31 | 422 | 427 | 422 | 426 | 22,300 |
2024/01/30 | 428 | 428 | 420 | 420 | 104,800 |
2024/01/29 | 424 | 428 | 424 | 428 | 12,900 |
2024/01/26 | 426 | 426 | 423 | 423 | 19,800 |
2024/01/25 | 424 | 426 | 423 | 423 | 23,400 |
2024/01/24 | 422 | 424 | 420 | 422 | 11,500 |
2024/01/23 | 427 | 427 | 421 | 421 | 22,000 |
2024/01/22 | 421 | 427 | 421 | 427 | 23,900 |
2024/01/19 | 425 | 425 | 418 | 418 | 41,000 |
2024/01/18 | 425 | 425 | 421 | 421 | 14,000 |
2024/01/17 | 423 | 427 | 422 | 422 | 36,400 |
2024/01/16 | 431 | 431 | 423 | 423 | 54,900 |
2024/01/15 | 431 | 434 | 429 | 430 | 26,600 |
2024/01/12 | 435 | 435 | 427 | 432 | 40,700 |
2024/01/11 | 435 | 437 | 432 | 435 | 46,800 |
2024/01/10 | 430 | 435 | 430 | 433 | 40,800 |
2024/01/09 | 431 | 434 | 427 | 430 | 32,300 |
2024/01/05 | 432 | 432 | 428 | 430 | 14,300 |
2024/01/04 | 427 | 433 | 423 | 430 | 27,100 |
2023/12/29 | 431 | 431 | 425 | 428 | 21,900 |
2023/12/28 | 429 | 432 | 422 | 429 | 37,300 |
2023/12/27 | 440 | 441 | 435 | 438 | 114,100 |
2023/12/26 | 441 | 444 | 435 | 440 | 72,500 |
2023/12/25 | 440 | 444 | 436 | 444 | 41,500 |
2023/12/22 | 439 | 442 | 434 | 434 | 39,000 |
2023/12/21 | 436 | 439 | 436 | 439 | 24,000 |
2023/12/20 | 436 | 439 | 435 | 436 | 60,600 |
2023/12/19 | 433 | 436 | 430 | 436 | 16,800 |
2023/12/18 | 436 | 436 | 427 | 433 | 30,200 |
2023/12/15 | 436 | 438 | 433 | 436 | 15,800 |
2023/12/14 | 439 | 440 | 432 | 436 | 43,700 |
2023/12/13 | 438 | 440 | 437 | 439 | 18,900 |
2023/12/12 | 443 | 443 | 438 | 438 | 20,100 |
2023/12/11 | 440 | 442 | 438 | 442 | 32,100 |
2023/12/08 | 445 | 445 | 435 | 439 | 43,000 |
2023/12/07 | 449 | 450 | 446 | 446 | 10,800 |
2023/12/06 | 445 | 450 | 445 | 449 | 18,300 |
2023/12/05 | 450 | 451 | 445 | 446 | 32,200 |
2023/12/04 | 457 | 458 | 449 | 451 | 55,600 |
2023/12/01 | 460 | 462 | 458 | 458 | 24,200 |
2023/11/30 | 461 | 464 | 458 | 460 | 30,700 |
2023/11/29 | 464 | 465 | 460 | 464 | 16,800 |
2023/11/28 | 466 | 467 | 463 | 465 | 24,000 |
2023/11/27 | 463 | 465 | 462 | 464 | 18,400 |
2023/11/24 | 458 | 462 | 458 | 462 | 12,800 |
2023/11/22 | 461 | 461 | 456 | 458 | 21,700 |
2023/11/21 | 457 | 461 | 456 | 461 | 15,200 |
2023/11/20 | 461 | 465 | 457 | 457 | 33,800 |
2023/11/17 | 457 | 464 | 457 | 464 | 22,500 |
2023/11/16 | 458 | 461 | 456 | 457 | 14,300 |
2023/11/15 | 453 | 463 | 451 | 461 | 78,100 |
2023/11/14 | 453 | 458 | 447 | 452 | 37,800 |
2023/11/13 | 445 | 463 | 442 | 454 | 196,300 |
2023/11/10 | 428 | 431 | 421 | 429 | 73,800 |
2023/11/09 | 424 | 428 | 419 | 427 | 27,100 |
2023/11/08 | 429 | 429 | 421 | 425 | 33,900 |
2023/11/07 | 428 | 429 | 427 | 428 | 7,200 |
2023/11/06 | 428 | 430 | 425 | 428 | 27,800 |
2023/11/02 | 426 | 428 | 420 | 424 | 47,200 |
2023/11/01 | 422 | 426 | 419 | 422 | 20,400 |
2023/10/31 | 417 | 422 | 413 | 422 | 57,900 |
2023/10/30 | 432 | 434 | 418 | 418 | 104,400 |
2023/10/27 | 434 | 435 | 430 | 434 | 22,900 |
2023/10/26 | 427 | 430 | 425 | 426 | 23,500 |
2023/10/25 | 429 | 434 | 426 | 430 | 25,100 |
2023/10/24 | 428 | 428 | 417 | 424 | 59,200 |
2023/10/23 | 434 | 438 | 428 | 428 | 28,300 |
2023/10/20 | 438 | 439 | 432 | 438 | 21,400 |
2023/10/19 | 439 | 442 | 436 | 438 | 43,600 |
2023/10/18 | 442 | 446 | 438 | 444 | 30,000 |
2023/10/17 | 438 | 441 | 433 | 437 | 16,500 |
2023/10/16 | 432 | 438 | 431 | 434 | 49,500 |
2023/10/13 | 443 | 443 | 432 | 433 | 39,200 |
2023/10/12 | 448 | 450 | 442 | 444 | 20,500 |
2023/10/11 | 449 | 452 | 446 | 448 | 28,400 |
2023/10/10 | 442 | 448 | 439 | 448 | 35,100 |
2023/10/06 | 444 | 446 | 437 | 437 | 23,200 |
2023/10/05 | 427 | 442 | 427 | 442 | 66,400 |
2023/10/04 | 440 | 440 | 424 | 427 | 111,300 |
2023/10/03 | 458 | 458 | 441 | 441 | 82,300 |
2023/10/02 | 458 | 470 | 458 | 458 | 68,400 |
2023/09/29 | 472 | 472 | 458 | 458 | 65,900 |
2023/09/28 | 472 | 477 | 468 | 472 | 71,000 |
2023/09/27 | 462 | 471 | 459 | 471 | 104,500 |
2023/09/26 | 461 | 461 | 456 | 457 | 30,900 |
2023/09/25 | 456 | 464 | 454 | 463 | 68,600 |
2023/09/22 | 450 | 460 | 448 | 456 | 58,700 |
2023/09/21 | 450 | 456 | 450 | 451 | 40,600 |
2023/09/20 | 457 | 459 | 450 | 450 | 58,100 |
2023/09/19 | 451 | 462 | 449 | 462 | 57,000 |
2023/09/15 | 447 | 454 | 445 | 451 | 65,900 |
2023/09/14 | 440 | 444 | 438 | 444 | 12,400 |
2023/09/13 | 446 | 448 | 435 | 436 | 65,200 |
2023/09/12 | 447 | 447 | 444 | 446 | 10,600 |
2023/09/11 | 449 | 455 | 445 | 445 | 78,500 |
2023/09/08 | 446 | 450 | 443 | 447 | 36,000 |
2023/09/07 | 454 | 457 | 446 | 447 | 47,000 |
2023/09/06 | 451 | 460 | 448 | 455 | 94,300 |
2023/09/05 | 444 | 452 | 440 | 451 | 76,200 |
2023/09/04 | 438 | 443 | 437 | 443 | 57,900 |
2023/09/01 | 431 | 438 | 431 | 438 | 27,400 |
2023/08/31 | 430 | 438 | 430 | 431 | 30,100 |
2023/08/30 | 433 | 438 | 424 | 435 | 69,100 |
2023/08/29 | 431 | 434 | 425 | 433 | 46,300 |
2023/08/28 | 436 | 440 | 424 | 431 | 75,100 |
2023/08/25 | 421 | 436 | 419 | 431 | 66,100 |
2023/08/24 | 420 | 424 | 415 | 420 | 30,600 |
2023/08/23 | 407 | 418 | 402 | 415 | 107,300 |
2023/08/22 | 404 | 407 | 402 | 407 | 12,500 |
2023/08/21 | 399 | 407 | 398 | 404 | 24,700 |
2023/08/18 | 399 | 406 | 395 | 400 | 34,700 |
2023/08/17 | 400 | 401 | 392 | 398 | 56,100 |
2023/08/16 | 406 | 408 | 399 | 401 | 112,600 |
2023/08/15 | 419 | 423 | 409 | 410 | 67,100 |
2023/08/14 | 391 | 424 | 390 | 415 | 270,200 |
2023/08/10 | 460 | 470 | 447 | 447 | 174,400 |
2023/08/09 | 471 | 471 | 458 | 467 | 74,000 |
2023/08/08 | 469 | 473 | 465 | 469 | 35,900 |
2023/08/07 | 466 | 467 | 456 | 466 | 50,200 |
2023/08/04 | 451 | 470 | 451 | 464 | 47,500 |
2023/08/03 | 452 | 459 | 442 | 450 | 115,700 |
2023/08/02 | 469 | 471 | 457 | 460 | 41,800 |
2023/08/01 | 477 | 478 | 473 | 474 | 16,400 |
2023/07/31 | 475 | 484 | 467 | 477 | 48,700 |
2023/07/28 | 486 | 487 | 468 | 475 | 139,800 |
2023/07/27 | 478 | 488 | 474 | 488 | 57,800 |
2023/07/26 | 480 | 480 | 474 | 475 | 28,200 |
2023/07/25 | 465 | 484 | 465 | 479 | 123,700 |
2023/07/24 | 460 | 466 | 455 | 462 | 53,600 |
2023/07/21 | 460 | 460 | 453 | 456 | 13,600 |
2023/07/20 | 461 | 465 | 455 | 458 | 43,200 |
2023/07/19 | 446 | 459 | 442 | 459 | 48,600 |
2023/07/18 | 435 | 445 | 435 | 442 | 42,600 |
2023/07/14 | 448 | 448 | 430 | 435 | 44,000 |
2023/07/13 | 433 | 447 | 423 | 445 | 59,200 |
2023/07/12 | 444 | 449 | 431 | 436 | 72,000 |
2023/07/11 | 455 | 457 | 443 | 444 | 76,100 |
2023/07/10 | 444 | 461 | 441 | 455 | 90,200 |
2023/07/07 | 429 | 448 | 423 | 442 | 72,000 |
2023/07/06 | 426 | 435 | 420 | 430 | 28,300 |
2023/07/05 | 437 | 437 | 426 | 430 | 26,700 |
2023/07/04 | 430 | 442 | 427 | 436 | 57,000 |
2023/07/03 | 418 | 430 | 417 | 427 | 61,200 |
2023/06/30 | 415 | 415 | 410 | 413 | 16,100 |
2023/06/29 | 420 | 420 | 414 | 416 | 18,500 |
2023/06/28 | 411 | 422 | 410 | 420 | 51,900 |
2023/06/27 | 410 | 412 | 404 | 407 | 21,300 |
2023/06/26 | 413 | 416 | 408 | 410 | 30,600 |