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 |