日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーモク(3946)の株価時系列情報

トーモク(3946)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
2023/12/29 2,128 2,149 2,124 2,149 30,900
2023/12/28 2,120 2,134 2,108 2,128 25,800
2023/12/27 2,120 2,129 2,107 2,125 31,500
2023/12/26 2,113 2,128 2,105 2,122 23,700
2023/12/25 2,158 2,158 2,110 2,116 26,500
2023/12/22 2,104 2,134 2,104 2,132 15,000
2023/12/21 2,083 2,113 2,082 2,104 23,000
2023/12/20 2,100 2,119 2,096 2,112 29,200
2023/12/19 2,065 2,095 2,060 2,093 32,000
2023/12/18 2,054 2,065 2,034 2,063 41,400
2023/12/15 2,078 2,081 2,060 2,073 29,600
2023/12/14 2,128 2,128 2,059 2,066 37,800
2023/12/13 2,124 2,128 2,100 2,111 55,400
2023/12/12 2,170 2,170 2,126 2,130 21,000
2023/12/11 2,147 2,160 2,130 2,157 25,200
2023/12/08 2,170 2,181 2,116 2,132 73,800
2023/12/07 2,190 2,190 2,168 2,175 25,200
2023/12/06 2,159 2,203 2,159 2,198 39,700
2023/12/05 2,204 2,212 2,163 2,165 64,800
2023/12/04 2,172 2,207 2,172 2,204 51,700
2023/12/01 2,186 2,198 2,160 2,176 42,700
2023/11/30 2,171 2,187 2,169 2,174 46,300
2023/11/29 2,194 2,194 2,166 2,166 39,900
2023/11/28 2,174 2,199 2,168 2,188 27,600
2023/11/27 2,170 2,183 2,150 2,167 45,300
2023/11/24 2,188 2,188 2,163 2,169 23,200
2023/11/22 2,165 2,192 2,165 2,174 20,100
2023/11/21 2,144 2,164 2,138 2,155 33,300
2023/11/20 2,160 2,169 2,141 2,141 25,800
2023/11/17 2,119 2,152 2,119 2,148 26,600
2023/11/16 2,112 2,130 2,101 2,119 21,400
2023/11/15 2,121 2,136 2,113 2,114 21,600
2023/11/14 2,110 2,130 2,105 2,117 21,300
2023/11/13 2,142 2,155 2,121 2,121 21,400
2023/11/10 2,107 2,147 2,096 2,139 36,700
2023/11/09 2,088 2,115 2,087 2,106 48,200
2023/11/08 2,143 2,155 2,084 2,088 84,600
2023/11/07 2,170 2,194 2,138 2,143 53,100
2023/11/06 2,229 2,230 2,166 2,177 81,000
2023/11/02 2,263 2,265 2,166 2,214 96,400
2023/11/01 2,235 2,269 2,195 2,262 135,700
2023/10/31 2,284 2,336 2,270 2,335 57,000
2023/10/30 2,297 2,297 2,251 2,274 57,100
2023/10/27 2,280 2,297 2,234 2,297 59,300
2023/10/26 2,256 2,290 2,256 2,285 29,700
2023/10/25 2,263 2,293 2,250 2,274 36,500
2023/10/24 2,233 2,241 2,190 2,234 43,400
2023/10/23 2,241 2,267 2,235 2,241 23,100
2023/10/20 2,210 2,256 2,210 2,246 28,100
2023/10/19 2,205 2,233 2,202 2,221 24,400
2023/10/18 2,249 2,249 2,207 2,224 34,500
2023/10/17 2,252 2,269 2,220 2,241 35,400
2023/10/16 2,280 2,283 2,234 2,247 44,200
2023/10/13 2,350 2,351 2,300 2,311 44,000
2023/10/12 2,379 2,379 2,349 2,373 27,600
2023/10/11 2,381 2,381 2,358 2,358 30,800
2023/10/10 2,378 2,393 2,358 2,381 37,200
2023/10/06 2,316 2,376 2,299 2,349 39,700
2023/10/05 2,292 2,312 2,231 2,312 101,100
2023/10/04 2,290 2,309 2,260 2,274 109,800
2023/10/03 2,451 2,468 2,360 2,366 97,700
2023/10/02 2,443 2,489 2,443 2,457 54,700
2023/09/29 2,498 2,512 2,443 2,454 78,200
2023/09/28 2,446 2,516 2,440 2,479 59,800
2023/09/27 2,431 2,468 2,413 2,467 44,900
2023/09/26 2,443 2,465 2,423 2,450 29,300
2023/09/25 2,457 2,466 2,442 2,450 27,300
2023/09/22 2,455 2,477 2,430 2,463 39,000
2023/09/21 2,466 2,520 2,465 2,478 41,900
2023/09/20 2,535 2,540 2,469 2,473 75,700
2023/09/19 2,491 2,536 2,491 2,536 65,800
2023/09/15 2,469 2,496 2,455 2,479 56,000
2023/09/14 2,427 2,480 2,427 2,469 49,500
2023/09/13 2,458 2,461 2,428 2,436 55,800
2023/09/12 2,416 2,450 2,416 2,444 52,200
2023/09/11 2,349 2,371 2,347 2,366 39,100
2023/09/08 2,348 2,364 2,330 2,347 38,200
2023/09/07 2,327 2,360 2,307 2,357 57,900
2023/09/06 2,335 2,361 2,327 2,327 47,000
2023/09/05 2,381 2,381 2,321 2,338 60,400
2023/09/04 2,350 2,370 2,341 2,370 48,100
2023/09/01 2,300 2,339 2,300 2,330 46,100
2023/08/31 2,264 2,325 2,263 2,301 60,800
2023/08/30 2,261 2,284 2,261 2,266 35,100
2023/08/29 2,285 2,299 2,263 2,263 50,500
2023/08/28 2,246 2,282 2,243 2,279 49,500
2023/08/25 2,214 2,230 2,202 2,226 19,500
2023/08/24 2,199 2,228 2,195 2,225 52,900
2023/08/23 2,153 2,190 2,153 2,190 26,000
2023/08/22 2,137 2,171 2,127 2,170 34,800
2023/08/21 2,134 2,160 2,123 2,140 52,800
2023/08/18 2,141 2,163 2,135 2,143 59,900
2023/08/17 2,154 2,169 2,127 2,162 59,500
2023/08/16 2,156 2,173 2,155 2,160 18,700
2023/08/15 2,174 2,193 2,153 2,178 25,900
2023/08/14 2,164 2,187 2,158 2,160 25,700
2023/08/10 2,121 2,164 2,121 2,164 29,400
2023/08/09 2,175 2,175 2,129 2,130 27,800
2023/08/08 2,148 2,178 2,147 2,160 48,200
2023/08/07 2,123 2,159 2,111 2,147 49,400
2023/08/04 2,134 2,138 2,121 2,129 62,000
2023/08/03 2,175 2,178 2,140 2,149 81,000
2023/08/02 2,207 2,225 2,189 2,193 94,500
2023/08/01 2,197 2,218 2,170 2,216 114,400
2023/07/31 2,214 2,233 2,203 2,221 76,800
2023/07/28 2,161 2,178 2,137 2,164 139,300
2023/07/27 2,177 2,183 2,164 2,179 48,200
2023/07/26 2,161 2,178 2,158 2,171 27,800
2023/07/25 2,165 2,189 2,159 2,160 64,800
2023/07/24 2,138 2,165 2,132 2,165 37,400
2023/07/21 2,114 2,129 2,096 2,122 40,300
2023/07/20 2,117 2,137 2,106 2,114 28,200
2023/07/19 2,070 2,113 2,070 2,113 35,700
2023/07/18 2,057 2,076 2,056 2,068 22,700
2023/07/14 2,070 2,083 2,056 2,056 34,500
2023/07/13 2,069 2,088 2,060 2,067 35,300
2023/07/12 2,074 2,084 2,054 2,068 54,200
2023/07/11 2,097 2,097 2,079 2,080 44,600
2023/07/10 2,075 2,095 2,071 2,077 59,700
2023/07/07 2,076 2,085 2,047 2,074 44,700
2023/07/06 2,106 2,114 2,091 2,097 59,300
2023/07/05 2,090 2,110 2,074 2,106 70,100
2023/07/04 2,099 2,119 2,098 2,119 47,300
2023/07/03 2,081 2,108 2,072 2,096 45,100
2023/06/30 2,088 2,092 2,055 2,071 53,300
2023/06/29 2,089 2,106 2,079 2,088 34,500
2023/06/28 2,045 2,089 2,045 2,089 42,900
2023/06/27 2,030 2,058 2,004 2,043 71,000
2023/06/26 2,061 2,070 2,027 2,029 72,100
2023/06/23 2,104 2,119 2,047 2,058 98,900
2023/06/22 2,092 2,134 2,092 2,109 69,800
2023/06/21 2,069 2,100 2,069 2,083 52,300
2023/06/20 2,072 2,077 2,046 2,077 42,500
2023/06/19 2,081 2,105 2,061 2,074 89,200
2023/06/16 2,015 2,039 1,997 2,039 93,400
2023/06/15 2,010 2,010 1,987 1,996 25,300
2023/06/14 2,020 2,036 2,000 2,005 57,500
2023/06/13 2,000 2,017 1,995 1,995 72,200
2023/06/12 1,966 1,992 1,965 1,990 84,900
2023/06/09 1,905 1,929 1,902 1,929 41,100
2023/06/08 1,912 1,919 1,880 1,895 24,500
2023/06/07 1,939 1,943 1,891 1,894 66,600
2023/06/06 1,891 1,947 1,891 1,937 55,600
2023/06/05 1,925 1,930 1,898 1,909 69,900
2023/06/02 1,880 1,908 1,879 1,893 38,400
2023/06/01 1,866 1,878 1,858 1,868 25,800
2023/05/31 1,860 1,873 1,843 1,866 55,800
2023/05/30 1,899 1,899 1,846 1,873 52,700
2023/05/29 1,862 1,904 1,857 1,895 49,900
2023/05/26 1,862 1,879 1,846 1,862 46,100
2023/05/25 1,860 1,873 1,851 1,862 31,000
2023/05/24 1,899 1,909 1,863 1,865 38,100
2023/05/23 1,913 1,922 1,901 1,913 46,400
2023/05/22 1,890 1,929 1,885 1,922 33,800
2023/05/19 1,896 1,898 1,872 1,898 62,300
2023/05/18 1,950 1,950 1,897 1,913 83,600
2023/05/17 1,934 1,939 1,905 1,918 55,200
2023/05/16 1,930 1,957 1,920 1,942 104,000
2023/05/15 1,896 1,930 1,846 1,930 117,700
2023/05/12 1,890 1,893 1,864 1,883 60,200
2023/05/11 1,899 1,915 1,852 1,905 180,900
2023/05/10 1,831 1,900 1,830 1,883 438,200
2023/05/09 1,634 1,655 1,626 1,649 65,400
2023/05/08 1,614 1,624 1,606 1,621 41,700
2023/05/02 1,615 1,616 1,600 1,609 25,600
2023/05/01 1,604 1,612 1,599 1,607 28,200
2023/04/28 1,577 1,600 1,577 1,593 30,900
2023/04/27 1,565 1,581 1,562 1,572 17,300
2023/04/26 1,590 1,590 1,568 1,571 34,300
2023/04/25 1,593 1,606 1,585 1,585 18,900
2023/04/24 1,598 1,605 1,589 1,592 22,800
2023/04/21 1,568 1,592 1,568 1,590 15,300
2023/04/20 1,565 1,595 1,565 1,592 11,200
2023/04/19 1,573 1,576 1,557 1,576 21,900
2023/04/18 1,604 1,605 1,553 1,581 97,700
2023/04/17 1,600 1,605 1,592 1,603 16,300
2023/04/14 1,601 1,609 1,595 1,595 14,600
2023/04/13 1,604 1,613 1,593 1,601 30,000
2023/04/12 1,598 1,616 1,593 1,616 15,200
2023/04/11 1,590 1,590 1,576 1,585 17,700
2023/04/10 1,588 1,599 1,571 1,577 18,700
2023/04/07 1,573 1,587 1,573 1,581 16,700
2023/04/06 1,575 1,581 1,560 1,565 20,000
2023/04/05 1,621 1,633 1,576 1,581 50,700
2023/04/04 1,622 1,641 1,616 1,639 37,500
2023/04/03 1,617 1,624 1,601 1,624 32,400
2023/03/31 1,579 1,605 1,579 1,599 37,200
2023/03/30 1,559 1,575 1,557 1,570 33,400
2023/03/29 1,565 1,591 1,565 1,591 36,000
2023/03/28 1,575 1,575 1,561 1,564 13,300
2023/03/27 1,563 1,575 1,560 1,569 21,000
2023/03/24 1,569 1,569 1,553 1,566 17,700
2023/03/23 1,551 1,573 1,544 1,573 18,700
2023/03/22 1,574 1,577 1,552 1,554 22,300
2023/03/20 1,571 1,571 1,550 1,551 22,200
2023/03/17 1,566 1,581 1,559 1,576 28,200
2023/03/16 1,545 1,568 1,538 1,564 46,200
2023/03/15 1,571 1,590 1,569 1,585 19,200
2023/03/14 1,578 1,583 1,545 1,551 38,400
2023/03/13 1,625 1,625 1,586 1,596 29,200
2023/03/10 1,650 1,660 1,632 1,637 36,200
2023/03/09 1,645 1,667 1,643 1,666 48,400
2023/03/08 1,618 1,643 1,618 1,642 28,500
2023/03/07 1,605 1,619 1,595 1,619 22,100
2023/03/06 1,641 1,641 1,606 1,614 47,400
2023/03/03 1,644 1,651 1,633 1,640 35,100
2023/03/02 1,624 1,645 1,619 1,637 34,700
2023/03/01 1,605 1,621 1,584 1,619 50,700
2023/02/28 1,590 1,621 1,583 1,615 110,200
2023/02/27 1,574 1,586 1,569 1,586 28,600
2023/02/24 1,549 1,568 1,548 1,568 29,100
2023/02/22 1,549 1,553 1,539 1,542 29,500
2023/02/21 1,539 1,556 1,536 1,551 42,400
2023/02/20 1,524 1,535 1,521 1,534 22,700
2023/02/17 1,517 1,521 1,513 1,518 35,500
2023/02/16 1,528 1,528 1,516 1,520 51,500
2023/02/15 1,524 1,524 1,513 1,519 23,700
2023/02/14 1,519 1,524 1,514 1,518 49,000
2023/02/13 1,520 1,525 1,513 1,513 36,200
2023/02/10 1,513 1,521 1,512 1,514 41,700
2023/02/09 1,513 1,518 1,511 1,515 24,000
2023/02/08 1,520 1,539 1,513 1,515 57,000
2023/02/07 1,515 1,527 1,515 1,520 30,100
2023/02/06 1,520 1,525 1,513 1,518 53,900
2023/02/03 1,532 1,540 1,510 1,518 46,900
2023/02/02 1,547 1,567 1,521 1,524 109,500
2023/02/01 1,550 1,590 1,531 1,540 230,100
2023/01/31 1,691 1,693 1,680 1,684 38,500
2023/01/30 1,683 1,687 1,675 1,687 49,500
2023/01/27 1,670 1,678 1,669 1,678 16,400
2023/01/26 1,673 1,675 1,662 1,669 12,200
2023/01/25 1,683 1,683 1,673 1,676 14,100
2023/01/24 1,682 1,684 1,673 1,683 12,100
2023/01/23 1,687 1,687 1,668 1,676 13,500
2023/01/20 1,660 1,675 1,660 1,671 13,800
2023/01/19 1,657 1,662 1,651 1,660 15,700
2023/01/18 1,660 1,660 1,644 1,652 20,700
2023/01/17 1,631 1,659 1,631 1,656 22,300
2023/01/16 1,616 1,646 1,608 1,631 46,400
2023/01/13 1,624 1,633 1,618 1,620 25,000
2023/01/12 1,635 1,635 1,612 1,624 38,300
2023/01/11 1,644 1,644 1,620 1,620 21,500
2023/01/10 1,678 1,678 1,636 1,645 30,400
2023/01/06 1,655 1,673 1,653 1,665 17,500
2023/01/05 1,686 1,686 1,668 1,670 54,700
2023/01/04 1,690 1,690 1,659 1,671 34,600

このページの先頭へ