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
2026/06/16 2,170 2,191 2,144 2,182 173,400
2026/06/15 2,125 2,186 2,120 2,186 162,300
2026/06/12 2,070 2,100 2,059 2,080 199,000
2026/06/11 2,052 2,052 1,997 2,050 130,200
2026/06/10 2,065 2,094 2,052 2,061 144,300
2026/06/09 2,062 2,095 2,049 2,062 125,400
2026/06/08 2,027 2,049 1,994 2,038 188,100
2026/06/05 2,063 2,087 2,030 2,076 161,500
2026/06/04 2,040 2,080 2,033 2,040 156,000
2026/06/03 2,078 2,089 2,045 2,060 165,500
2026/06/02 2,044 2,097 2,012 2,095 204,600
2026/06/01 2,192 2,192 2,094 2,094 311,900
2026/05/29 2,307 2,307 2,250 2,274 263,200
2026/05/28 2,270 2,318 2,244 2,291 206,200
2026/05/27 2,310 2,324 2,240 2,265 173,900
2026/05/26 2,228 2,329 2,216 2,275 165,000
2026/05/25 2,185 2,270 2,172 2,228 183,700
2026/05/22 2,175 2,176 2,099 2,138 199,700
2026/05/21 2,208 2,228 2,135 2,135 230,400
2026/05/20 2,214 2,214 2,134 2,178 246,300
2026/05/19 2,235 2,277 2,212 2,243 141,100
2026/05/18 2,319 2,319 2,206 2,206 166,200
2026/05/15 2,348 2,399 2,287 2,324 168,200
2026/05/14 2,435 2,438 2,326 2,326 186,200
2026/05/13 2,430 2,449 2,415 2,440 147,500
2026/05/12 2,441 2,497 2,426 2,430 212,800
2026/05/11 2,449 2,510 2,405 2,405 314,500
2026/05/08 2,403 2,439 2,355 2,433 292,400
2026/05/07 2,498 2,514 2,410 2,410 410,300
2026/05/01 2,423 2,486 2,378 2,454 472,100
2026/04/30 2,233 2,459 2,200 2,444 1,424,100
2026/04/28 2,100 2,150 2,067 2,128 527,100
2026/04/27 1,980 2,015 1,961 1,989 127,100
2026/04/24 2,010 2,017 1,967 2,009 156,700
2026/04/23 1,958 1,996 1,936 1,992 144,600
2026/04/22 2,024 2,025 1,982 1,983 119,700
2026/04/21 2,033 2,049 2,015 2,039 150,900
2026/04/20 2,035 2,039 1,995 2,005 100,000
2026/04/17 2,047 2,058 2,009 2,018 112,900
2026/04/16 2,070 2,080 2,060 2,069 81,200
2026/04/15 2,124 2,142 2,056 2,066 114,000
2026/04/14 2,089 2,103 2,073 2,087 104,300
2026/04/13 2,104 2,127 2,055 2,061 114,100
2026/04/10 2,144 2,158 2,120 2,125 116,100
2026/04/09 2,133 2,151 2,112 2,135 139,200
2026/04/08 2,124 2,134 2,111 2,133 195,100
2026/04/07 2,048 2,067 2,019 2,050 100,800
2026/04/06 2,043 2,053 2,032 2,039 88,800
2026/04/03 2,049 2,070 2,027 2,042 83,200
2026/03/27 2,035 2,077 2,017 2,057 192,800
2026/03/26 2,062 2,072 2,021 2,057 187,100
2026/03/25 2,051 2,084 2,044 2,075 142,000
2026/03/24 1,976 2,009 1,964 2,005 202,600
2026/03/23 1,906 1,932 1,872 1,923 276,600
2026/03/19 2,051 2,057 2,008 2,012 141,800
2026/03/18 2,065 2,105 2,054 2,105 130,200
2026/03/17 2,034 2,056 2,021 2,029 110,600
2026/03/16 2,008 2,030 1,988 2,018 124,600
2026/03/13 1,975 2,030 1,965 2,025 188,700
2026/03/12 2,044 2,055 2,010 2,025 151,200
2026/03/11 2,092 2,119 2,081 2,094 134,000
2026/03/10 2,027 2,081 2,013 2,059 197,800
2026/03/09 1,955 2,010 1,929 1,990 365,400
2026/03/06 2,148 2,165 2,093 2,135 196,100
2026/03/05 2,217 2,232 2,153 2,198 206,100
2026/03/04 2,187 2,220 2,054 2,129 341,000
2026/03/03 2,352 2,385 2,280 2,287 258,400
2026/03/02 2,330 2,369 2,271 2,364 259,000
2026/02/27 2,311 2,397 2,311 2,397 202,200
2026/02/26 2,315 2,370 2,308 2,320 266,000
2026/02/25 2,303 2,319 2,265 2,286 252,800
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

このページの先頭へ