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 |
---|---|---|---|---|---|
2022/12/30 | 355 | 355 | 350 | 352 | 28,700 |
2022/12/29 | 358 | 358 | 352 | 355 | 15,400 |
2022/12/28 | 361 | 365 | 361 | 365 | 53,200 |
2022/12/27 | 367 | 367 | 364 | 365 | 21,300 |
2022/12/26 | 363 | 365 | 363 | 365 | 24,800 |
2022/12/23 | 362 | 363 | 361 | 363 | 17,600 |
2022/12/22 | 364 | 367 | 362 | 365 | 27,000 |
2022/12/21 | 360 | 369 | 357 | 363 | 89,600 |
2022/12/20 | 360 | 360 | 355 | 355 | 18,800 |
2022/12/19 | 361 | 361 | 357 | 359 | 11,600 |
2022/12/16 | 360 | 360 | 357 | 357 | 19,200 |
2022/12/15 | 360 | 361 | 359 | 360 | 10,600 |
2022/12/14 | 359 | 359 | 356 | 358 | 18,500 |
2022/12/13 | 358 | 360 | 357 | 357 | 7,900 |
2022/12/12 | 355 | 358 | 354 | 358 | 11,100 |
2022/12/09 | 350 | 355 | 350 | 355 | 22,900 |
2022/12/08 | 351 | 351 | 349 | 349 | 15,000 |
2022/12/07 | 351 | 354 | 351 | 351 | 25,100 |
2022/12/06 | 352 | 353 | 350 | 350 | 7,500 |
2022/12/05 | 351 | 354 | 350 | 352 | 16,600 |
2022/12/02 | 352 | 353 | 349 | 351 | 18,200 |
2022/12/01 | 354 | 356 | 351 | 351 | 18,000 |
2022/11/30 | 358 | 360 | 350 | 354 | 63,600 |
2022/11/29 | 365 | 365 | 358 | 358 | 36,800 |
2022/11/28 | 365 | 365 | 363 | 364 | 26,700 |
2022/11/25 | 364 | 364 | 361 | 364 | 16,600 |
2022/11/24 | 359 | 363 | 358 | 362 | 35,500 |
2022/11/22 | 357 | 358 | 356 | 358 | 12,000 |
2022/11/21 | 355 | 357 | 354 | 355 | 12,000 |
2022/11/18 | 356 | 358 | 355 | 358 | 9,100 |
2022/11/17 | 356 | 357 | 354 | 357 | 8,000 |
2022/11/16 | 356 | 358 | 353 | 354 | 26,800 |
2022/11/15 | 358 | 359 | 356 | 357 | 14,400 |
2022/11/14 | 354 | 357 | 351 | 357 | 23,900 |
2022/11/11 | 353 | 355 | 351 | 355 | 17,500 |
2022/11/10 | 351 | 351 | 349 | 351 | 9,700 |
2022/11/09 | 352 | 352 | 348 | 351 | 13,300 |
2022/11/08 | 347 | 351 | 346 | 349 | 17,800 |
2022/11/07 | 343 | 346 | 343 | 346 | 5,900 |
2022/11/04 | 346 | 346 | 342 | 342 | 10,100 |
2022/11/02 | 348 | 348 | 345 | 345 | 4,400 |
2022/11/01 | 348 | 349 | 345 | 347 | 8,900 |
2022/10/31 | 354 | 354 | 346 | 346 | 13,500 |
2022/10/28 | 356 | 356 | 349 | 349 | 52,700 |
2022/10/27 | 355 | 356 | 354 | 356 | 9,900 |
2022/10/26 | 348 | 354 | 346 | 354 | 27,300 |
2022/10/25 | 346 | 348 | 344 | 348 | 7,700 |
2022/10/24 | 347 | 347 | 343 | 345 | 9,600 |
2022/10/21 | 348 | 348 | 345 | 348 | 16,600 |
2022/10/20 | 346 | 349 | 344 | 348 | 14,500 |
2022/10/19 | 338 | 344 | 338 | 344 | 13,100 |
2022/10/18 | 338 | 340 | 336 | 340 | 13,300 |
2022/10/17 | 336 | 338 | 335 | 335 | 13,900 |
2022/10/14 | 330 | 335 | 330 | 335 | 37,300 |
2022/10/13 | 333 | 335 | 330 | 330 | 11,500 |
2022/10/12 | 336 | 336 | 333 | 333 | 7,000 |
2022/10/11 | 331 | 338 | 331 | 338 | 13,700 |
2022/10/07 | 337 | 337 | 332 | 333 | 22,800 |
2022/10/06 | 333 | 342 | 333 | 340 | 18,500 |
2022/10/05 | 338 | 338 | 332 | 337 | 31,700 |
2022/10/04 | 333 | 338 | 331 | 338 | 22,400 |
2022/10/03 | 331 | 333 | 330 | 331 | 13,400 |
2022/09/30 | 338 | 338 | 335 | 335 | 7,500 |
2022/09/29 | 332 | 339 | 332 | 339 | 26,200 |
2022/09/28 | 338 | 338 | 327 | 332 | 44,600 |
2022/09/27 | 339 | 339 | 334 | 335 | 16,800 |
2022/09/26 | 340 | 340 | 335 | 335 | 31,600 |
2022/09/22 | 341 | 342 | 340 | 340 | 14,100 |
2022/09/21 | 343 | 346 | 341 | 341 | 10,800 |
2022/09/20 | 344 | 346 | 343 | 344 | 17,700 |
2022/09/16 | 345 | 345 | 343 | 343 | 9,800 |
2022/09/15 | 344 | 346 | 343 | 346 | 30,200 |
2022/09/14 | 348 | 348 | 344 | 345 | 37,300 |
2022/09/13 | 349 | 350 | 348 | 348 | 27,800 |
2022/09/12 | 353 | 353 | 349 | 350 | 16,900 |
2022/09/09 | 349 | 351 | 349 | 350 | 30,300 |
2022/09/08 | 349 | 351 | 349 | 349 | 13,100 |
2022/09/07 | 351 | 351 | 349 | 349 | 11,800 |
2022/09/06 | 353 | 354 | 350 | 351 | 18,600 |
2022/09/05 | 353 | 356 | 353 | 355 | 8,300 |
2022/09/02 | 357 | 359 | 353 | 353 | 36,600 |
2022/09/01 | 359 | 359 | 357 | 357 | 17,400 |
2022/08/31 | 360 | 362 | 358 | 359 | 36,800 |
2022/08/30 | 365 | 365 | 360 | 362 | 22,500 |
2022/08/29 | 362 | 363 | 360 | 363 | 27,600 |
2022/08/26 | 367 | 367 | 363 | 363 | 27,400 |
2022/08/25 | 366 | 366 | 362 | 364 | 22,300 |
2022/08/24 | 367 | 367 | 364 | 366 | 9,200 |
2022/08/23 | 366 | 367 | 363 | 364 | 18,000 |
2022/08/22 | 368 | 368 | 366 | 367 | 7,200 |
2022/08/19 | 366 | 368 | 366 | 368 | 4,000 |
2022/08/18 | 366 | 367 | 366 | 367 | 5,200 |
2022/08/17 | 369 | 369 | 366 | 366 | 15,100 |
2022/08/16 | 368 | 369 | 367 | 369 | 5,600 |
2022/08/15 | 372 | 373 | 368 | 369 | 27,300 |
2022/08/12 | 366 | 371 | 365 | 371 | 17,800 |
2022/08/10 | 366 | 367 | 365 | 367 | 6,000 |
2022/08/09 | 367 | 367 | 365 | 366 | 7,000 |
2022/08/08 | 366 | 368 | 365 | 368 | 6,600 |
2022/08/05 | 365 | 368 | 365 | 366 | 4,700 |
2022/08/04 | 367 | 367 | 364 | 365 | 6,400 |
2022/08/03 | 365 | 366 | 365 | 365 | 6,000 |
2022/08/02 | 366 | 368 | 365 | 365 | 6,400 |
2022/08/01 | 370 | 370 | 366 | 366 | 14,000 |
2022/07/29 | 368 | 369 | 366 | 366 | 4,800 |
2022/07/28 | 369 | 369 | 367 | 367 | 11,400 |
2022/07/27 | 370 | 370 | 366 | 366 | 14,200 |
2022/07/26 | 366 | 370 | 366 | 367 | 6,400 |
2022/07/25 | 368 | 370 | 366 | 367 | 19,700 |
2022/07/22 | 371 | 372 | 369 | 369 | 26,400 |
2022/07/21 | 368 | 372 | 368 | 372 | 5,800 |
2022/07/20 | 371 | 371 | 367 | 367 | 10,400 |
2022/07/19 | 369 | 369 | 366 | 367 | 5,100 |
2022/07/15 | 371 | 372 | 367 | 368 | 10,700 |
2022/07/14 | 369 | 372 | 368 | 370 | 14,300 |
2022/07/13 | 367 | 370 | 367 | 368 | 4,300 |
2022/07/12 | 372 | 372 | 367 | 367 | 10,600 |
2022/07/11 | 373 | 374 | 369 | 370 | 17,700 |
2022/07/08 | 372 | 374 | 369 | 369 | 20,600 |
2022/07/07 | 376 | 376 | 371 | 372 | 11,600 |
2022/07/06 | 372 | 373 | 370 | 370 | 8,000 |
2022/07/05 | 374 | 376 | 371 | 373 | 11,000 |
2022/07/04 | 374 | 375 | 373 | 375 | 2,300 |
2022/07/01 | 373 | 374 | 371 | 371 | 5,900 |
2022/06/30 | 375 | 378 | 373 | 373 | 8,000 |
2022/06/29 | 372 | 380 | 372 | 380 | 22,800 |
2022/06/28 | 373 | 375 | 371 | 373 | 28,200 |
2022/06/27 | 379 | 380 | 376 | 380 | 9,700 |
2022/06/24 | 377 | 378 | 376 | 376 | 9,100 |
2022/06/23 | 374 | 376 | 373 | 376 | 7,200 |
2022/06/22 | 375 | 375 | 372 | 372 | 2,000 |
2022/06/21 | 374 | 375 | 372 | 375 | 5,000 |
2022/06/20 | 377 | 377 | 372 | 372 | 4,800 |
2022/06/17 | 372 | 374 | 372 | 374 | 3,800 |
2022/06/16 | 373 | 376 | 373 | 376 | 4,500 |
2022/06/15 | 380 | 380 | 372 | 372 | 10,800 |
2022/06/14 | 376 | 378 | 376 | 378 | 3,800 |
2022/06/13 | 375 | 378 | 375 | 376 | 4,300 |
2022/06/10 | 376 | 379 | 375 | 376 | 6,400 |
2022/06/09 | 382 | 382 | 376 | 377 | 9,100 |
2022/06/08 | 380 | 384 | 377 | 382 | 5,400 |
2022/06/07 | 382 | 382 | 376 | 377 | 7,300 |
2022/06/06 | 378 | 382 | 378 | 381 | 5,400 |
2022/06/03 | 379 | 380 | 376 | 380 | 6,400 |
2022/06/02 | 379 | 381 | 377 | 377 | 6,300 |
2022/06/01 | 382 | 384 | 379 | 379 | 9,100 |
2022/05/31 | 384 | 384 | 379 | 380 | 12,100 |
2022/05/30 | 379 | 383 | 377 | 383 | 23,100 |
2022/05/27 | 379 | 379 | 374 | 376 | 11,000 |
2022/05/26 | 377 | 377 | 373 | 373 | 6,900 |
2022/05/25 | 375 | 376 | 373 | 374 | 4,700 |
2022/05/24 | 374 | 375 | 373 | 374 | 4,500 |
2022/05/23 | 379 | 379 | 374 | 376 | 7,900 |
2022/05/20 | 378 | 378 | 377 | 378 | 1,500 |
2022/05/19 | 375 | 377 | 373 | 377 | 5,700 |
2022/05/18 | 377 | 378 | 376 | 376 | 4,000 |
2022/05/17 | 380 | 380 | 377 | 377 | 2,400 |
2022/05/16 | 389 | 389 | 377 | 380 | 9,400 |
2022/05/13 | 377 | 386 | 376 | 386 | 16,600 |
2022/05/12 | 378 | 380 | 378 | 378 | 3,000 |
2022/05/11 | 383 | 385 | 382 | 383 | 3,100 |
2022/05/10 | 384 | 386 | 384 | 385 | 3,000 |
2022/05/09 | 385 | 387 | 385 | 385 | 2,900 |
2022/05/06 | 385 | 387 | 385 | 387 | 3,100 |
2022/05/02 | 385 | 387 | 384 | 387 | 4,600 |
2022/04/28 | 400 | 400 | 386 | 387 | 24,900 |
2022/04/27 | 377 | 390 | 377 | 390 | 20,000 |
2022/04/26 | 378 | 378 | 376 | 378 | 5,300 |
2022/04/25 | 378 | 378 | 375 | 375 | 6,400 |
2022/04/22 | 382 | 382 | 378 | 378 | 3,900 |
2022/04/21 | 383 | 384 | 382 | 383 | 4,200 |
2022/04/20 | 381 | 384 | 381 | 384 | 3,700 |
2022/04/19 | 378 | 382 | 378 | 380 | 3,900 |
2022/04/18 | 382 | 382 | 377 | 379 | 5,000 |
2022/04/15 | 395 | 395 | 384 | 384 | 8,100 |
2022/04/14 | 379 | 382 | 378 | 382 | 2,400 |
2022/04/13 | 375 | 379 | 375 | 379 | 6,500 |
2022/04/12 | 377 | 379 | 375 | 376 | 9,300 |
2022/04/11 | 379 | 382 | 378 | 378 | 6,300 |
2022/04/08 | 382 | 383 | 378 | 381 | 11,100 |
2022/04/07 | 383 | 384 | 383 | 383 | 5,700 |
2022/04/06 | 388 | 388 | 385 | 385 | 8,500 |
2022/04/05 | 395 | 395 | 388 | 389 | 17,500 |
2022/04/04 | 392 | 392 | 389 | 392 | 3,700 |
2022/04/01 | 388 | 392 | 388 | 392 | 4,200 |
2022/03/31 | 396 | 396 | 392 | 392 | 6,600 |
2022/03/30 | 393 | 395 | 388 | 395 | 9,200 |
2022/03/29 | 392 | 394 | 390 | 392 | 15,300 |
2022/03/28 | 400 | 400 | 392 | 392 | 16,200 |
2022/03/25 | 396 | 397 | 393 | 395 | 51,100 |
2022/03/24 | 392 | 394 | 388 | 394 | 6,200 |
2022/03/23 | 386 | 393 | 385 | 393 | 27,300 |
2022/03/22 | 388 | 388 | 385 | 386 | 13,300 |
2022/03/18 | 389 | 389 | 386 | 388 | 12,600 |
2022/03/17 | 388 | 392 | 388 | 391 | 16,000 |
2022/03/16 | 386 | 387 | 384 | 387 | 5,200 |
2022/03/15 | 382 | 384 | 381 | 384 | 8,400 |
2022/03/14 | 377 | 380 | 377 | 379 | 12,000 |
2022/03/11 | 373 | 380 | 373 | 375 | 7,800 |
2022/03/10 | 377 | 379 | 376 | 379 | 10,300 |
2022/03/09 | 379 | 379 | 373 | 375 | 12,400 |
2022/03/08 | 382 | 390 | 378 | 379 | 16,700 |
2022/03/07 | 396 | 396 | 372 | 382 | 42,400 |
2022/03/04 | 405 | 405 | 398 | 398 | 17,400 |
2022/03/03 | 408 | 409 | 401 | 405 | 17,400 |
2022/03/02 | 408 | 408 | 406 | 407 | 5,300 |
2022/03/01 | 404 | 409 | 404 | 409 | 8,300 |
2022/02/28 | 409 | 409 | 401 | 401 | 10,600 |
2022/02/25 | 398 | 402 | 396 | 402 | 31,600 |
2022/02/24 | 405 | 405 | 398 | 402 | 6,700 |
2022/02/22 | 405 | 405 | 400 | 402 | 14,500 |
2022/02/21 | 410 | 410 | 406 | 407 | 8,800 |
2022/02/18 | 411 | 412 | 409 | 412 | 4,300 |
2022/02/17 | 412 | 412 | 411 | 411 | 4,200 |
2022/02/16 | 415 | 417 | 408 | 413 | 25,100 |
2022/02/15 | 414 | 426 | 414 | 425 | 37,000 |
2022/02/14 | 409 | 411 | 408 | 411 | 7,600 |
2022/02/10 | 412 | 413 | 409 | 411 | 6,000 |
2022/02/09 | 410 | 412 | 408 | 409 | 6,300 |
2022/02/08 | 410 | 410 | 406 | 409 | 6,700 |
2022/02/07 | 409 | 413 | 408 | 408 | 5,400 |
2022/02/04 | 409 | 413 | 409 | 411 | 3,700 |
2022/02/03 | 413 | 413 | 409 | 409 | 4,000 |
2022/02/02 | 409 | 413 | 409 | 413 | 2,900 |
2022/02/01 | 412 | 412 | 409 | 411 | 4,400 |
2022/01/31 | 413 | 413 | 408 | 413 | 2,100 |
2022/01/28 | 413 | 414 | 407 | 414 | 25,200 |
2022/01/27 | 412 | 412 | 407 | 409 | 11,500 |
2022/01/26 | 401 | 413 | 401 | 413 | 18,300 |
2022/01/25 | 405 | 412 | 404 | 405 | 8,700 |
2022/01/24 | 406 | 408 | 406 | 407 | 5,000 |
2022/01/21 | 410 | 411 | 407 | 409 | 11,100 |
2022/01/20 | 413 | 415 | 412 | 412 | 2,600 |
2022/01/19 | 416 | 416 | 413 | 413 | 6,400 |
2022/01/18 | 419 | 419 | 416 | 416 | 2,800 |
2022/01/17 | 418 | 418 | 415 | 418 | 4,000 |
2022/01/14 | 419 | 419 | 413 | 415 | 12,900 |
2022/01/13 | 419 | 420 | 417 | 419 | 4,400 |
2022/01/12 | 415 | 424 | 412 | 421 | 16,100 |
2022/01/11 | 417 | 417 | 415 | 415 | 5,000 |
2022/01/07 | 418 | 420 | 418 | 418 | 4,200 |
2022/01/06 | 423 | 423 | 418 | 418 | 6,300 |
2022/01/05 | 422 | 423 | 421 | 423 | 2,000 |
2022/01/04 | 421 | 422 | 418 | 422 | 5,900 |