トーエネック(1946)の株価時系列情報
トーエネック(1946)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,232 | 2,284 | 2,185 | 2,260 | 317,200 |
| 2026/02/20 | 2,251 | 2,251 | 2,192 | 2,241 | 203,400 |
| 2026/02/19 | 2,220 | 2,270 | 2,205 | 2,261 | 153,400 |
| 2026/02/18 | 2,214 | 2,239 | 2,200 | 2,233 | 154,000 |
| 2026/02/17 | 2,204 | 2,210 | 2,163 | 2,183 | 138,300 |
| 2026/02/16 | 2,163 | 2,215 | 2,130 | 2,215 | 287,100 |
| 2026/02/13 | 2,235 | 2,255 | 2,129 | 2,147 | 335,500 |
| 2026/02/12 | 2,200 | 2,279 | 2,185 | 2,261 | 226,100 |
| 2026/02/10 | 2,173 | 2,210 | 2,167 | 2,191 | 222,500 |
| 2026/02/09 | 2,200 | 2,214 | 2,164 | 2,172 | 293,600 |
| 2026/02/06 | 2,100 | 2,164 | 2,095 | 2,134 | 328,900 |
| 2026/02/05 | 2,060 | 2,081 | 2,030 | 2,077 | 258,100 |
| 2026/02/04 | 2,041 | 2,078 | 2,031 | 2,055 | 357,500 |
| 2026/02/03 | 1,960 | 2,033 | 1,946 | 2,028 | 567,200 |
| 2026/02/02 | 2,058 | 2,099 | 2,035 | 2,073 | 519,600 |
| 2026/01/30 | 2,100 | 2,108 | 2,027 | 2,045 | 380,400 |
| 2026/01/29 | 2,112 | 2,139 | 2,054 | 2,131 | 253,000 |
| 2026/01/28 | 2,124 | 2,130 | 2,075 | 2,102 | 273,500 |
| 2026/01/27 | 2,154 | 2,176 | 2,120 | 2,149 | 191,000 |
| 2026/01/26 | 2,192 | 2,213 | 2,154 | 2,155 | 290,600 |
| 2026/01/23 | 2,198 | 2,250 | 2,198 | 2,222 | 188,600 |
| 2026/01/22 | 2,215 | 2,224 | 2,171 | 2,204 | 280,300 |
| 2026/01/21 | 2,109 | 2,219 | 2,101 | 2,200 | 257,600 |
| 2026/01/20 | 2,210 | 2,216 | 2,153 | 2,153 | 261,400 |
| 2026/01/19 | 2,167 | 2,245 | 2,155 | 2,216 | 310,800 |
| 2026/01/16 | 2,130 | 2,149 | 2,114 | 2,149 | 202,200 |
| 2026/01/15 | 2,060 | 2,125 | 2,053 | 2,123 | 229,300 |
| 2026/01/14 | 2,034 | 2,064 | 2,018 | 2,063 | 187,100 |
| 2026/01/13 | 2,050 | 2,052 | 2,008 | 2,017 | 224,600 |
| 2026/01/09 | 2,000 | 2,014 | 1,960 | 2,001 | 206,700 |
| 2026/01/08 | 2,013 | 2,028 | 2,000 | 2,000 | 150,600 |
| 2026/01/07 | 1,989 | 2,018 | 1,983 | 2,005 | 162,600 |
| 2026/01/06 | 2,008 | 2,026 | 2,000 | 2,000 | 254,600 |
| 2026/01/05 | 1,977 | 2,025 | 1,960 | 2,014 | 308,200 |
| 2025/12/30 | 1,930 | 1,970 | 1,921 | 1,939 | 207,800 |
| 2025/12/29 | 1,917 | 1,943 | 1,915 | 1,933 | 203,000 |
| 2025/12/26 | 1,916 | 1,930 | 1,893 | 1,907 | 129,600 |
| 2025/12/25 | 1,898 | 1,913 | 1,892 | 1,913 | 81,500 |
| 2025/12/24 | 1,884 | 1,908 | 1,884 | 1,892 | 114,700 |
| 2025/12/23 | 1,875 | 1,897 | 1,868 | 1,877 | 95,800 |
| 2025/12/22 | 1,922 | 1,928 | 1,884 | 1,884 | 152,600 |
| 2025/12/19 | 1,888 | 1,910 | 1,869 | 1,905 | 191,800 |
| 2025/12/18 | 1,900 | 1,911 | 1,833 | 1,863 | 258,700 |
| 2025/12/17 | 1,900 | 1,925 | 1,870 | 1,913 | 110,900 |
| 2025/12/16 | 1,956 | 1,966 | 1,893 | 1,900 | 117,700 |
| 2025/12/15 | 1,914 | 1,950 | 1,889 | 1,950 | 131,900 |
| 2025/12/12 | 1,903 | 1,923 | 1,884 | 1,918 | 152,100 |
| 2025/12/11 | 1,882 | 1,891 | 1,860 | 1,863 | 118,900 |
| 2025/12/10 | 1,949 | 1,949 | 1,876 | 1,891 | 235,000 |
| 2025/12/09 | 1,934 | 1,957 | 1,906 | 1,932 | 290,500 |
| 2025/12/08 | 1,888 | 1,936 | 1,886 | 1,928 | 202,300 |
| 2025/12/05 | 1,870 | 1,896 | 1,865 | 1,865 | 177,400 |
| 2025/12/04 | 1,832 | 1,855 | 1,827 | 1,839 | 157,700 |
| 2025/12/03 | 1,835 | 1,845 | 1,816 | 1,826 | 167,000 |
| 2025/12/02 | 1,889 | 1,889 | 1,828 | 1,844 | 211,200 |
| 2025/12/01 | 1,987 | 1,988 | 1,892 | 1,892 | 341,800 |
| 2025/11/28 | 1,924 | 1,988 | 1,917 | 1,985 | 275,300 |
| 2025/11/27 | 1,969 | 1,973 | 1,929 | 1,933 | 252,900 |
| 2025/11/26 | 1,880 | 1,946 | 1,876 | 1,946 | 308,000 |
| 2025/11/25 | 1,865 | 1,898 | 1,843 | 1,855 | 245,200 |
| 2025/11/21 | 1,790 | 1,837 | 1,790 | 1,825 | 240,200 |
| 2025/11/20 | 1,788 | 1,823 | 1,778 | 1,811 | 186,600 |
| 2025/11/19 | 1,739 | 1,762 | 1,712 | 1,748 | 163,000 |
| 2025/11/18 | 1,810 | 1,823 | 1,737 | 1,739 | 279,200 |
| 2025/11/17 | 1,820 | 1,835 | 1,797 | 1,834 | 162,800 |
| 2025/11/14 | 1,806 | 1,827 | 1,783 | 1,820 | 258,600 |
| 2025/11/13 | 1,767 | 1,838 | 1,767 | 1,832 | 282,100 |
| 2025/11/12 | 1,765 | 1,767 | 1,722 | 1,741 | 165,400 |
| 2025/11/11 | 1,754 | 1,757 | 1,726 | 1,748 | 111,000 |
| 2025/11/10 | 1,745 | 1,753 | 1,730 | 1,739 | 179,300 |
| 2025/11/07 | 1,758 | 1,765 | 1,714 | 1,737 | 244,900 |
| 2025/11/06 | 1,735 | 1,794 | 1,720 | 1,785 | 471,600 |
| 2025/11/05 | 1,690 | 1,710 | 1,626 | 1,709 | 530,900 |
| 2025/11/04 | 1,678 | 1,704 | 1,652 | 1,690 | 324,300 |
| 2025/10/31 | 1,683 | 1,706 | 1,651 | 1,675 | 503,600 |
| 2025/10/30 | 1,801 | 1,811 | 1,710 | 1,710 | 1,669,500 |
| 2025/10/29 | 1,680 | 1,771 | 1,640 | 1,771 | 1,954,500 |
| 2025/10/28 | 1,532 | 1,532 | 1,459 | 1,471 | 471,200 |
| 2025/10/27 | 1,481 | 1,536 | 1,481 | 1,536 | 256,000 |
| 2025/10/24 | 1,495 | 1,507 | 1,460 | 1,468 | 135,200 |
| 2025/10/23 | 1,461 | 1,478 | 1,455 | 1,478 | 203,000 |
| 2025/10/22 | 1,430 | 1,465 | 1,430 | 1,462 | 323,700 |
| 2025/10/21 | 1,441 | 1,442 | 1,416 | 1,417 | 102,000 |
| 2025/10/20 | 1,440 | 1,440 | 1,417 | 1,427 | 95,100 |
| 2025/10/17 | 1,411 | 1,419 | 1,408 | 1,418 | 102,800 |
| 2025/10/16 | 1,407 | 1,428 | 1,407 | 1,413 | 84,800 |
| 2025/10/15 | 1,393 | 1,412 | 1,393 | 1,412 | 165,800 |
| 2025/10/14 | 1,351 | 1,387 | 1,351 | 1,368 | 161,400 |
| 2025/10/10 | 1,392 | 1,398 | 1,372 | 1,374 | 161,800 |
| 2025/10/09 | 1,400 | 1,412 | 1,396 | 1,407 | 104,300 |
| 2025/10/08 | 1,408 | 1,436 | 1,395 | 1,396 | 124,800 |
| 2025/10/07 | 1,412 | 1,422 | 1,392 | 1,407 | 134,400 |
| 2025/10/06 | 1,383 | 1,410 | 1,375 | 1,408 | 181,700 |
| 2025/10/03 | 1,350 | 1,366 | 1,348 | 1,353 | 129,800 |
| 2025/10/02 | 1,358 | 1,364 | 1,332 | 1,357 | 118,100 |
| 2025/10/01 | 1,390 | 1,390 | 1,358 | 1,359 | 138,000 |
| 2025/09/30 | 1,402 | 1,402 | 1,383 | 1,398 | 142,600 |
| 2025/09/29 | 1,413 | 1,414 | 1,387 | 1,402 | 95,900 |
| 2025/09/26 | 1,416 | 1,437 | 1,416 | 1,434 | 111,600 |
| 2025/09/25 | 1,419 | 1,428 | 1,416 | 1,417 | 93,000 |
| 2025/09/24 | 1,407 | 1,419 | 1,399 | 1,419 | 109,300 |
| 2025/09/22 | 1,417 | 1,427 | 1,407 | 1,413 | 96,100 |
| 2025/09/19 | 1,398 | 1,420 | 1,397 | 1,412 | 147,200 |
| 2025/09/18 | 1,400 | 1,400 | 1,383 | 1,399 | 94,800 |
| 2025/09/17 | 1,421 | 1,421 | 1,390 | 1,391 | 99,400 |
| 2025/09/16 | 1,430 | 1,438 | 1,419 | 1,430 | 84,800 |
| 2025/09/12 | 1,460 | 1,465 | 1,427 | 1,427 | 112,400 |
| 2025/09/11 | 1,445 | 1,459 | 1,438 | 1,450 | 109,900 |
| 2025/09/10 | 1,437 | 1,448 | 1,435 | 1,442 | 76,400 |
| 2025/09/09 | 1,448 | 1,469 | 1,428 | 1,433 | 170,800 |
| 2025/09/08 | 1,442 | 1,444 | 1,432 | 1,441 | 83,600 |
| 2025/09/05 | 1,437 | 1,441 | 1,414 | 1,436 | 107,100 |
| 2025/09/04 | 1,408 | 1,437 | 1,401 | 1,437 | 103,700 |
| 2025/09/03 | 1,411 | 1,423 | 1,398 | 1,408 | 161,600 |
| 2025/09/02 | 1,413 | 1,417 | 1,396 | 1,399 | 107,700 |
| 2025/09/01 | 1,420 | 1,434 | 1,402 | 1,408 | 109,600 |
| 2025/08/29 | 1,429 | 1,429 | 1,413 | 1,425 | 136,700 |
| 2025/08/28 | 1,420 | 1,427 | 1,412 | 1,421 | 77,800 |
| 2025/08/27 | 1,428 | 1,436 | 1,424 | 1,433 | 90,600 |
| 2025/08/26 | 1,431 | 1,435 | 1,409 | 1,417 | 157,100 |
| 2025/08/25 | 1,460 | 1,468 | 1,424 | 1,425 | 152,700 |
| 2025/08/22 | 1,430 | 1,460 | 1,418 | 1,460 | 203,400 |
| 2025/08/21 | 1,412 | 1,421 | 1,400 | 1,418 | 123,300 |
| 2025/08/20 | 1,406 | 1,410 | 1,391 | 1,405 | 145,400 |
| 2025/08/19 | 1,418 | 1,422 | 1,407 | 1,415 | 111,300 |
| 2025/08/18 | 1,400 | 1,424 | 1,393 | 1,418 | 152,200 |
| 2025/08/15 | 1,409 | 1,417 | 1,402 | 1,409 | 131,400 |
| 2025/08/14 | 1,413 | 1,423 | 1,402 | 1,417 | 160,900 |
| 2025/08/13 | 1,427 | 1,435 | 1,411 | 1,423 | 160,600 |
| 2025/08/12 | 1,452 | 1,452 | 1,429 | 1,436 | 226,900 |
| 2025/08/08 | 1,460 | 1,476 | 1,425 | 1,435 | 279,900 |
| 2025/08/07 | 1,457 | 1,462 | 1,429 | 1,455 | 232,000 |
| 2025/08/06 | 1,414 | 1,447 | 1,411 | 1,445 | 238,900 |
| 2025/08/05 | 1,383 | 1,405 | 1,375 | 1,401 | 190,000 |
| 2025/08/04 | 1,350 | 1,384 | 1,342 | 1,374 | 185,500 |
| 2025/08/01 | 1,320 | 1,369 | 1,313 | 1,364 | 267,400 |
| 2025/07/31 | 1,321 | 1,341 | 1,316 | 1,336 | 368,100 |
| 2025/07/30 | 1,342 | 1,360 | 1,305 | 1,325 | 473,300 |
| 2025/07/29 | 1,341 | 1,355 | 1,322 | 1,354 | 377,700 |
| 2025/07/28 | 1,346 | 1,361 | 1,335 | 1,341 | 359,800 |
| 2025/07/25 | 1,305 | 1,335 | 1,285 | 1,335 | 182,800 |
| 2025/07/24 | 1,285 | 1,305 | 1,279 | 1,301 | 218,500 |
| 2025/07/23 | 1,288 | 1,295 | 1,264 | 1,280 | 184,800 |
| 2025/07/22 | 1,293 | 1,298 | 1,275 | 1,288 | 134,400 |
| 2025/07/18 | 1,283 | 1,284 | 1,268 | 1,282 | 117,700 |
| 2025/07/17 | 1,297 | 1,297 | 1,272 | 1,273 | 193,200 |
| 2025/07/16 | 1,294 | 1,307 | 1,294 | 1,300 | 119,800 |
| 2025/07/15 | 1,303 | 1,305 | 1,291 | 1,303 | 144,200 |
| 2025/07/14 | 1,283 | 1,299 | 1,276 | 1,299 | 81,500 |
| 2025/07/11 | 1,282 | 1,305 | 1,282 | 1,287 | 156,700 |
| 2025/07/10 | 1,287 | 1,292 | 1,270 | 1,278 | 263,600 |
| 2025/07/09 | 1,238 | 1,274 | 1,236 | 1,274 | 193,100 |
| 2025/07/08 | 1,224 | 1,244 | 1,221 | 1,240 | 115,900 |
| 2025/07/07 | 1,225 | 1,237 | 1,212 | 1,232 | 88,300 |
| 2025/07/04 | 1,240 | 1,247 | 1,232 | 1,237 | 95,700 |
| 2025/07/03 | 1,264 | 1,273 | 1,215 | 1,240 | 189,400 |
| 2025/07/02 | 1,241 | 1,265 | 1,240 | 1,256 | 156,400 |
| 2025/07/01 | 1,229 | 1,248 | 1,227 | 1,238 | 156,700 |
| 2025/06/30 | 1,222 | 1,234 | 1,220 | 1,221 | 126,800 |
| 2025/06/27 | 1,204 | 1,228 | 1,200 | 1,220 | 139,700 |
| 2025/06/26 | 1,181 | 1,205 | 1,176 | 1,204 | 149,400 |
| 2025/06/25 | 1,181 | 1,189 | 1,173 | 1,186 | 110,600 |
| 2025/06/24 | 1,200 | 1,209 | 1,178 | 1,182 | 63,500 |
| 2025/06/23 | 1,190 | 1,200 | 1,181 | 1,192 | 104,100 |
| 2025/06/20 | 1,200 | 1,219 | 1,196 | 1,199 | 472,600 |
| 2025/06/19 | 1,200 | 1,205 | 1,190 | 1,203 | 209,100 |
| 2025/06/18 | 1,197 | 1,208 | 1,192 | 1,200 | 120,300 |
| 2025/06/17 | 1,170 | 1,198 | 1,170 | 1,195 | 95,800 |
| 2025/06/16 | 1,170 | 1,180 | 1,162 | 1,169 | 65,700 |
| 2025/06/13 | 1,152 | 1,170 | 1,152 | 1,170 | 103,700 |
| 2025/06/12 | 1,162 | 1,175 | 1,159 | 1,170 | 84,400 |
| 2025/06/11 | 1,168 | 1,176 | 1,162 | 1,172 | 70,800 |
| 2025/06/10 | 1,178 | 1,188 | 1,168 | 1,169 | 111,300 |
| 2025/06/09 | 1,177 | 1,197 | 1,177 | 1,178 | 132,800 |
| 2025/06/06 | 1,191 | 1,194 | 1,160 | 1,169 | 119,200 |
| 2025/06/05 | 1,173 | 1,192 | 1,172 | 1,182 | 119,400 |
| 2025/06/04 | 1,164 | 1,198 | 1,157 | 1,183 | 172,500 |
| 2025/06/03 | 1,192 | 1,196 | 1,170 | 1,170 | 106,400 |
| 2025/06/02 | 1,179 | 1,202 | 1,177 | 1,190 | 216,200 |
| 2025/05/30 | 1,155 | 1,185 | 1,152 | 1,184 | 264,100 |
| 2025/05/29 | 1,168 | 1,173 | 1,161 | 1,168 | 97,800 |
| 2025/05/28 | 1,163 | 1,178 | 1,157 | 1,159 | 144,800 |
| 2025/05/27 | 1,150 | 1,168 | 1,146 | 1,159 | 133,200 |
| 2025/05/26 | 1,133 | 1,141 | 1,130 | 1,135 | 75,900 |
| 2025/05/23 | 1,124 | 1,135 | 1,121 | 1,127 | 76,900 |
| 2025/05/22 | 1,123 | 1,127 | 1,116 | 1,121 | 81,900 |
| 2025/05/21 | 1,135 | 1,135 | 1,121 | 1,129 | 122,700 |
| 2025/05/20 | 1,152 | 1,156 | 1,125 | 1,125 | 174,100 |
| 2025/05/19 | 1,106 | 1,152 | 1,103 | 1,151 | 326,800 |
| 2025/05/16 | 1,110 | 1,114 | 1,092 | 1,106 | 154,900 |
| 2025/05/15 | 1,095 | 1,116 | 1,091 | 1,112 | 152,300 |
| 2025/05/14 | 1,109 | 1,113 | 1,091 | 1,109 | 141,700 |
| 2025/05/13 | 1,120 | 1,130 | 1,107 | 1,113 | 139,400 |
| 2025/05/12 | 1,103 | 1,128 | 1,094 | 1,119 | 190,700 |
| 2025/05/09 | 1,115 | 1,123 | 1,105 | 1,109 | 211,800 |
| 2025/05/08 | 1,124 | 1,133 | 1,109 | 1,113 | 172,600 |
| 2025/05/07 | 1,121 | 1,140 | 1,120 | 1,128 | 240,900 |
| 2025/05/02 | 1,113 | 1,127 | 1,102 | 1,124 | 262,100 |
| 2025/05/01 | 1,125 | 1,137 | 1,110 | 1,120 | 404,000 |
| 2025/04/30 | 1,102 | 1,143 | 1,088 | 1,130 | 1,419,200 |