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
2026/09/15 2,145 2,183 2,143 2,162 165,000
2026/09/14 2,145 2,185 2,126 2,166 159,700
2026/09/11 2,174 2,202 2,154 2,154 241,500
2026/09/10 2,251 2,284 2,207 2,239 173,000
2026/09/09 2,251 2,295 2,241 2,286 133,500
2026/09/08 2,255 2,287 2,229 2,238 163,500
2026/09/07 2,256 2,283 2,233 2,260 161,600
2026/09/04 2,213 2,236 2,200 2,226 159,500
2026/09/03 2,203 2,227 2,182 2,214 148,500
2026/09/02 2,276 2,310 2,189 2,199 264,900
2026/09/01 2,206 2,315 2,196 2,315 283,100
2026/08/31 2,148 2,202 2,135 2,190 174,200
2026/08/28 2,181 2,192 2,165 2,176 96,900
2026/08/27 2,185 2,196 2,165 2,190 128,600
2026/08/26 2,160 2,185 2,156 2,176 108,100
2026/08/25 2,161 2,196 2,151 2,163 126,600
2026/08/24 2,121 2,175 2,121 2,147 140,600
2026/08/21 2,088 2,120 2,088 2,120 196,900
2026/08/20 2,083 2,125 2,071 2,120 143,000
2026/08/19 2,097 2,097 2,040 2,048 209,200
2026/08/18 2,151 2,170 2,129 2,129 136,400
2026/08/17 2,106 2,168 2,106 2,167 171,900
2026/08/14 2,113 2,124 2,099 2,102 111,500
2026/08/13 2,100 2,130 2,090 2,119 180,800
2026/08/12 2,065 2,092 2,050 2,077 136,300
2026/08/10 2,054 2,084 2,029 2,051 157,500
2026/08/07 2,149 2,149 2,049 2,063 178,700
2026/08/06 2,121 2,159 2,084 2,115 172,700
2026/08/05 2,089 2,178 2,086 2,138 268,300
2026/08/04 2,061 2,092 2,046 2,065 149,100
2026/08/03 2,050 2,066 1,995 2,056 161,300
2026/07/31 2,048 2,102 2,013 2,050 236,100
2026/07/30 1,992 2,026 1,948 1,992 470,400
2026/07/29 2,119 2,119 1,953 1,993 513,600
2026/07/28 2,135 2,135 2,038 2,069 268,300
2026/07/27 2,123 2,159 2,078 2,159 229,800
2026/07/24 2,077 2,093 2,042 2,089 111,900
2026/07/23 2,089 2,096 2,069 2,093 80,700
2026/07/22 2,096 2,109 2,073 2,080 125,400
2026/07/21 2,052 2,075 2,028 2,075 182,100
2026/07/17 2,082 2,094 1,993 2,038 173,000
2026/07/16 2,148 2,164 2,099 2,106 118,900
2026/07/15 2,125 2,159 2,103 2,153 134,000
2026/07/14 2,090 2,094 2,055 2,083 111,200
2026/07/13 2,170 2,189 2,077 2,085 197,200
2026/07/10 2,263 2,265 2,176 2,187 238,700
2026/07/09 2,187 2,228 2,186 2,213 130,600
2026/07/08 2,280 2,280 2,185 2,185 149,000
2026/07/07 2,294 2,334 2,272 2,281 183,600
2026/07/06 2,251 2,297 2,246 2,274 98,700
2026/07/03 2,235 2,252 2,205 2,247 93,700
2026/07/02 2,260 2,260 2,197 2,229 235,000
2026/07/01 2,267 2,288 2,250 2,253 137,800
2026/06/30 2,300 2,300 2,240 2,246 166,300
2026/06/29 2,280 2,315 2,261 2,295 162,900
2026/06/26 2,258 2,299 2,237 2,267 100,600
2026/06/25 2,285 2,285 2,226 2,258 130,100
2026/06/24 2,222 2,253 2,211 2,236 84,700
2026/06/23 2,280 2,306 2,223 2,223 98,600
2026/06/22 2,227 2,274 2,207 2,270 109,100
2026/06/19 2,273 2,298 2,216 2,236 198,800
2026/06/18 2,240 2,261 2,215 2,237 199,000
2026/06/17 2,201 2,248 2,191 2,229 194,400
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

このページの先頭へ