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
2026/03/27 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