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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 979 | 1,001 | 974 | 997 | 304,000 |
| 2025/04/25 | 965 | 970 | 958 | 968 | 81,900 |
| 2025/04/24 | 960 | 967 | 953 | 954 | 97,900 |
| 2025/04/23 | 952 | 963 | 952 | 957 | 59,500 |
| 2025/04/22 | 935 | 948 | 932 | 947 | 61,100 |
| 2025/04/21 | 939 | 941 | 931 | 937 | 52,800 |
| 2025/04/18 | 921 | 942 | 920 | 942 | 73,900 |
| 2025/04/17 | 916 | 921 | 913 | 917 | 55,100 |
| 2025/04/16 | 911 | 917 | 908 | 915 | 37,300 |
| 2025/04/15 | 915 | 923 | 911 | 911 | 41,600 |
| 2025/04/14 | 909 | 921 | 909 | 912 | 68,700 |
| 2025/04/11 | 884 | 900 | 862 | 899 | 92,900 |
| 2025/04/10 | 911 | 911 | 889 | 905 | 157,400 |
| 2025/04/09 | 869 | 877 | 853 | 866 | 128,800 |
| 2025/04/08 | 863 | 894 | 863 | 884 | 125,200 |
| 2025/04/07 | 825 | 846 | 796 | 833 | 236,900 |
| 2025/04/04 | 900 | 903 | 869 | 885 | 216,900 |
| 2025/04/03 | 930 | 933 | 911 | 925 | 159,100 |
| 2025/04/02 | 969 | 972 | 949 | 956 | 121,900 |
| 2025/04/01 | 998 | 1,000 | 970 | 971 | 115,200 |
| 2025/03/31 | 973 | 982 | 959 | 968 | 142,800 |
| 2025/03/28 | 985 | 987 | 974 | 981 | 179,700 |
| 2025/03/27 | 1,006 | 1,008 | 998 | 1,007 | 193,900 |
| 2025/03/26 | 1,016 | 1,017 | 1,001 | 1,012 | 99,700 |
| 2025/03/25 | 1,013 | 1,013 | 998 | 1,013 | 82,600 |
| 2025/03/24 | 1,015 | 1,018 | 997 | 1,012 | 112,800 |
| 2025/03/21 | 1,014 | 1,021 | 1,008 | 1,012 | 117,000 |
| 2025/03/19 | 1,000 | 1,015 | 995 | 1,011 | 95,700 |
| 2025/03/18 | 1,000 | 1,009 | 996 | 1,006 | 84,100 |
| 2025/03/17 | 999 | 1,002 | 991 | 998 | 78,800 |
| 2025/03/14 | 984 | 997 | 978 | 996 | 84,300 |
| 2025/03/13 | 981 | 988 | 977 | 985 | 90,100 |
| 2025/03/12 | 975 | 982 | 972 | 980 | 96,500 |
| 2025/03/11 | 980 | 985 | 957 | 971 | 164,100 |
| 2025/03/10 | 1,015 | 1,015 | 987 | 990 | 135,100 |
| 2025/03/07 | 986 | 1,010 | 973 | 1,010 | 243,500 |
| 2025/03/06 | 998 | 1,007 | 993 | 999 | 101,500 |
| 2025/03/05 | 987 | 993 | 974 | 987 | 129,600 |
| 2025/03/04 | 985 | 1,000 | 975 | 998 | 168,000 |
| 2025/03/03 | 982 | 991 | 976 | 990 | 106,500 |
| 2025/02/28 | 983 | 989 | 963 | 963 | 288,600 |
| 2025/02/27 | 965 | 982 | 960 | 982 | 92,200 |
| 2025/02/26 | 975 | 983 | 970 | 971 | 100,700 |
| 2025/02/25 | 977 | 980 | 967 | 971 | 112,900 |
| 2025/02/21 | 1,000 | 1,027 | 981 | 985 | 215,500 |
| 2025/02/20 | 1,021 | 1,026 | 1,002 | 1,004 | 113,000 |
| 2025/02/19 | 1,046 | 1,064 | 1,027 | 1,027 | 166,300 |
| 2025/02/18 | 1,016 | 1,040 | 1,016 | 1,035 | 111,200 |
| 2025/02/17 | 1,035 | 1,042 | 1,010 | 1,016 | 152,900 |
| 2025/02/14 | 1,046 | 1,046 | 1,017 | 1,033 | 101,000 |
| 2025/02/13 | 1,032 | 1,049 | 1,024 | 1,042 | 256,400 |
| 2025/02/12 | 1,009 | 1,023 | 1,001 | 1,023 | 127,500 |
| 2025/02/10 | 1,032 | 1,038 | 999 | 999 | 135,000 |
| 2025/02/07 | 997 | 1,035 | 997 | 1,024 | 276,400 |
| 2025/02/06 | 976 | 997 | 972 | 993 | 94,200 |
| 2025/02/05 | 1,007 | 1,019 | 968 | 984 | 248,200 |
| 2025/02/04 | 1,002 | 1,010 | 961 | 1,002 | 595,400 |
| 2025/02/03 | 1,025 | 1,040 | 1,005 | 1,032 | 359,500 |
| 2025/01/31 | 1,009 | 1,029 | 991 | 1,025 | 249,200 |
| 2025/01/30 | 990 | 1,003 | 988 | 1,003 | 170,500 |
| 2025/01/29 | 984 | 991 | 980 | 988 | 80,700 |
| 2025/01/28 | 994 | 1,004 | 983 | 984 | 182,200 |
| 2025/01/27 | 979 | 993 | 979 | 990 | 239,100 |
| 2025/01/24 | 973 | 977 | 967 | 973 | 85,300 |
| 2025/01/23 | 974 | 978 | 964 | 966 | 65,400 |
| 2025/01/22 | 970 | 974 | 967 | 971 | 65,000 |
| 2025/01/21 | 973 | 973 | 960 | 968 | 68,100 |
| 2025/01/20 | 950 | 973 | 949 | 973 | 99,500 |
| 2025/01/17 | 935 | 950 | 931 | 950 | 97,700 |
| 2025/01/16 | 946 | 953 | 936 | 936 | 66,700 |
| 2025/01/15 | 950 | 956 | 944 | 950 | 72,700 |
| 2025/01/14 | 971 | 971 | 947 | 958 | 140,000 |
| 2025/01/10 | 965 | 977 | 960 | 977 | 104,900 |
| 2025/01/09 | 962 | 969 | 958 | 963 | 77,100 |
| 2025/01/08 | 967 | 977 | 957 | 965 | 156,500 |
| 2025/01/07 | 981 | 981 | 957 | 972 | 154,400 |
| 2025/01/06 | 991 | 992 | 966 | 971 | 168,300 |
| 2024/12/30 | 976 | 993 | 974 | 985 | 335,900 |
| 2024/12/27 | 942 | 962 | 941 | 961 | 137,000 |
| 2024/12/26 | 929 | 940 | 925 | 939 | 226,800 |
| 2024/12/25 | 938 | 940 | 919 | 934 | 91,900 |
| 2024/12/24 | 937 | 937 | 927 | 934 | 72,100 |
| 2024/12/23 | 934 | 938 | 930 | 938 | 109,700 |
| 2024/12/20 | 928 | 938 | 925 | 925 | 156,700 |
| 2024/12/19 | 920 | 938 | 918 | 933 | 102,000 |
| 2024/12/18 | 933 | 936 | 927 | 927 | 79,000 |
| 2024/12/17 | 949 | 949 | 929 | 935 | 126,500 |
| 2024/12/16 | 954 | 961 | 946 | 955 | 65,000 |
| 2024/12/13 | 950 | 955 | 944 | 953 | 86,500 |
| 2024/12/12 | 965 | 968 | 958 | 959 | 113,300 |
| 2024/12/11 | 952 | 964 | 952 | 961 | 134,200 |
| 2024/12/10 | 975 | 975 | 943 | 952 | 165,300 |
| 2024/12/09 | 953 | 963 | 948 | 960 | 116,300 |
| 2024/12/06 | 938 | 954 | 934 | 953 | 86,100 |
| 2024/12/05 | 953 | 953 | 938 | 943 | 83,800 |
| 2024/12/04 | 959 | 960 | 939 | 943 | 81,200 |
| 2024/12/03 | 965 | 974 | 958 | 963 | 106,000 |
| 2024/12/02 | 960 | 967 | 942 | 966 | 131,000 |
| 2024/11/29 | 945 | 966 | 942 | 959 | 232,300 |
| 2024/11/28 | 933 | 948 | 933 | 940 | 69,300 |
| 2024/11/27 | 943 | 943 | 925 | 937 | 102,700 |
| 2024/11/26 | 946 | 951 | 926 | 943 | 107,400 |
| 2024/11/25 | 943 | 952 | 931 | 949 | 229,900 |
| 2024/11/22 | 930 | 937 | 921 | 931 | 184,100 |
| 2024/11/21 | 925 | 937 | 920 | 927 | 149,600 |
| 2024/11/20 | 925 | 927 | 917 | 921 | 112,500 |
| 2024/11/19 | 917 | 932 | 915 | 920 | 106,700 |
| 2024/11/18 | 907 | 921 | 907 | 920 | 142,900 |
| 2024/11/15 | 924 | 924 | 904 | 912 | 128,500 |
| 2024/11/14 | 917 | 922 | 906 | 914 | 83,000 |
| 2024/11/13 | 913 | 922 | 911 | 917 | 87,000 |
| 2024/11/12 | 914 | 928 | 914 | 924 | 100,600 |
| 2024/11/11 | 927 | 935 | 912 | 913 | 83,100 |
| 2024/11/08 | 967 | 968 | 926 | 926 | 98,100 |
| 2024/11/07 | 938 | 966 | 931 | 960 | 248,500 |
| 2024/11/06 | 954 | 954 | 926 | 927 | 185,100 |
| 2024/11/05 | 925 | 957 | 923 | 952 | 135,200 |
| 2024/11/01 | 938 | 941 | 921 | 925 | 143,400 |
| 2024/10/31 | 940 | 954 | 925 | 953 | 200,900 |
| 2024/10/30 | 954 | 954 | 931 | 940 | 475,000 |
| 2024/10/29 | 896 | 911 | 895 | 909 | 115,900 |
| 2024/10/28 | 884 | 897 | 881 | 893 | 83,100 |
| 2024/10/25 | 894 | 897 | 875 | 878 | 127,300 |
| 2024/10/24 | 888 | 902 | 878 | 898 | 178,300 |
| 2024/10/23 | 900 | 905 | 892 | 893 | 112,800 |
| 2024/10/22 | 929 | 929 | 906 | 910 | 99,600 |
| 2024/10/21 | 930 | 930 | 920 | 922 | 88,300 |
| 2024/10/18 | 944 | 948 | 921 | 924 | 167,800 |
| 2024/10/17 | 945 | 948 | 928 | 939 | 202,700 |
| 2024/10/16 | 924 | 954 | 923 | 939 | 298,700 |
| 2024/10/15 | 918 | 946 | 916 | 934 | 221,600 |
| 2024/10/11 | 910 | 915 | 903 | 912 | 117,900 |
| 2024/10/10 | 908 | 910 | 896 | 908 | 104,700 |
| 2024/10/09 | 914 | 914 | 896 | 903 | 140,200 |
| 2024/10/08 | 905 | 920 | 895 | 907 | 203,100 |
| 2024/10/07 | 941 | 943 | 916 | 917 | 195,200 |
| 2024/10/04 | 935 | 947 | 934 | 934 | 123,100 |
| 2024/10/03 | 942 | 949 | 932 | 933 | 152,800 |
| 2024/10/02 | 935 | 949 | 926 | 929 | 172,800 |
| 2024/10/01 | 933 | 962 | 928 | 950 | 219,400 |
| 2024/09/30 | 926 | 944 | 901 | 930 | 237,500 |
| 2024/09/27 | 923 | 950 | 910 | 941 | 268,400 |
| 2024/09/27 | 1 -> 5.00 分割 | ||||
| 2024/09/26 | 4,755 | 4,815 | 4,700 | 4,790 | 96,600 |
| 2024/09/25 | 4,800 | 4,800 | 4,660 | 4,710 | 49,300 |
| 2024/09/24 | 4,830 | 4,855 | 4,785 | 4,800 | 45,100 |
| 2024/09/20 | 4,890 | 4,890 | 4,745 | 4,745 | 68,100 |
| 2024/09/19 | 4,860 | 4,910 | 4,805 | 4,820 | 26,500 |
| 2024/09/18 | 4,850 | 4,900 | 4,805 | 4,850 | 28,300 |
| 2024/09/17 | 4,810 | 4,870 | 4,735 | 4,815 | 28,100 |
| 2024/09/13 | 4,865 | 4,885 | 4,790 | 4,805 | 38,300 |
| 2024/09/12 | 4,885 | 4,970 | 4,845 | 4,865 | 43,500 |
| 2024/09/11 | 4,830 | 4,895 | 4,795 | 4,850 | 53,600 |
| 2024/09/10 | 4,935 | 5,010 | 4,810 | 4,855 | 68,400 |
| 2024/09/09 | 4,830 | 4,910 | 4,785 | 4,910 | 35,700 |
| 2024/09/06 | 4,935 | 4,960 | 4,830 | 4,875 | 43,300 |
| 2024/09/05 | 4,835 | 4,975 | 4,805 | 4,885 | 47,400 |
| 2024/09/04 | 4,910 | 4,930 | 4,800 | 4,835 | 61,400 |
| 2024/09/03 | 4,930 | 4,945 | 4,890 | 4,935 | 47,600 |
| 2024/09/02 | 4,935 | 4,935 | 4,860 | 4,920 | 35,100 |
| 2024/08/30 | 4,900 | 4,950 | 4,860 | 4,880 | 80,500 |
| 2024/08/29 | 4,885 | 4,950 | 4,860 | 4,860 | 49,900 |
| 2024/08/28 | 4,880 | 4,905 | 4,820 | 4,875 | 42,200 |
| 2024/08/27 | 4,825 | 4,885 | 4,795 | 4,885 | 43,500 |
| 2024/08/26 | 4,855 | 4,930 | 4,810 | 4,835 | 52,600 |
| 2024/08/23 | 4,815 | 4,890 | 4,800 | 4,830 | 39,500 |
| 2024/08/22 | 4,815 | 4,850 | 4,785 | 4,785 | 38,900 |
| 2024/08/21 | 4,740 | 4,785 | 4,705 | 4,785 | 43,600 |
| 2024/08/20 | 4,680 | 4,795 | 4,660 | 4,770 | 62,100 |
| 2024/08/19 | 4,600 | 4,670 | 4,580 | 4,615 | 25,100 |