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

トーア紡コーポレーション(3204)の株価時系列情報

トーア紡コーポレーション(3204)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
2026/07/07 501 507 501 507 2,500
2026/07/06 506 506 501 501 1,100
2026/07/03 504 509 499 502 5,500
2026/07/02 504 505 503 504 3,000
2026/07/01 504 509 504 507 6,000
2026/06/30 498 506 498 504 2,500
2026/06/29 500 503 500 502 9,500
2026/06/26 510 510 508 509 6,300
2026/06/25 507 510 501 510 4,400
2026/06/24 505 505 501 501 2,700
2026/06/23 504 507 499 505 3,600
2026/06/22 505 510 499 499 6,600
2026/06/19 504 505 496 505 10,300
2026/06/18 503 504 500 504 4,400
2026/06/17 493 503 493 503 7,400
2026/06/16 493 500 493 494 3,800
2026/06/15 490 500 484 495 12,700
2026/06/12 490 490 483 487 14,800
2026/06/11 488 490 486 490 6,900
2026/06/10 495 495 489 495 8,600
2026/06/09 500 505 497 498 14,200
2026/06/08 498 499 490 495 51,400
2026/06/05 507 508 503 504 19,200
2026/06/04 513 513 508 508 8,100
2026/06/03 515 515 507 513 11,800
2026/06/02 511 512 506 506 17,000
2026/06/01 519 519 511 511 11,200
2026/05/29 513 519 513 519 11,100
2026/05/28 517 518 513 513 13,500
2026/05/27 510 517 508 517 25,300
2026/05/26 507 510 505 510 21,300
2026/05/25 510 513 507 507 9,500
2026/05/22 507 512 505 505 8,500
2026/05/21 505 512 505 507 9,600
2026/05/20 512 512 502 505 20,200
2026/05/19 513 513 511 512 6,200
2026/05/18 514 519 511 511 12,100
2026/05/15 508 519 500 518 14,300
2026/05/14 519 519 512 518 9,100
2026/05/13 520 520 512 518 5,600
2026/05/12 514 520 512 520 19,100
2026/05/11 515 516 509 510 12,200
2026/05/08 526 526 515 515 9,300
2026/05/07 521 526 518 523 15,700
2026/05/01 522 522 517 520 7,100
2026/04/30 524 524 517 520 15,800
2026/04/28 521 525 517 524 27,300
2026/04/27 518 519 512 517 19,500
2026/04/24 510 512 506 510 10,200
2026/04/23 520 520 507 510 14,000
2026/04/22 520 524 516 518 17,600
2026/04/21 524 524 518 524 14,800
2026/04/20 520 524 514 519 19,100
2026/04/17 512 513 512 512 7,100
2026/04/16 516 519 512 512 21,700
2026/04/15 516 516 508 511 27,600
2026/04/14 508 517 508 511 32,600
2026/04/13 504 507 502 507 11,000
2026/04/10 506 507 502 504 15,100
2026/04/09 501 506 500 506 10,400
2026/04/08 495 508 495 504 85,400
2026/04/07 495 498 491 494 11,400
2026/04/06 498 499 490 498 19,500
2026/04/03 498 502 496 497 8,400
2026/03/27 491 495 486 495 19,600
2026/03/26 492 492 482 491 13,200
2026/03/25 491 498 491 493 22,000
2026/03/24 468 491 468 491 56,200
2026/03/23 481 490 467 468 31,100
2026/03/19 491 492 482 484 16,400
2026/03/18 488 501 488 499 14,400
2026/03/17 489 490 487 487 8,100
2026/03/16 498 498 482 484 28,300
2026/03/13 488 496 488 493 13,500
2026/03/12 502 509 494 496 34,100
2026/03/11 505 511 505 508 11,100
2026/03/10 500 504 499 504 10,600
2026/03/09 506 506 486 496 28,800
2026/03/06 515 515 508 513 11,500
2026/03/05 496 518 496 515 32,600
2026/03/04 513 513 491 501 44,500
2026/03/03 535 537 515 516 45,300
2026/03/02 545 545 528 528 27,500
2026/02/27 527 545 526 545 23,400
2026/02/26 535 535 529 534 17,600
2026/02/25 535 535 524 529 25,500
2026/02/24 519 533 516 533 33,400
2026/02/20 525 525 517 519 19,600
2026/02/19 538 538 525 530 41,200
2026/02/18 544 544 534 541 67,200
2026/02/17 515 534 511 531 158,200
2026/02/16 519 519 504 511 65,500
2026/02/13 516 520 510 519 55,900
2026/02/12 514 521 513 514 62,700
2026/02/10 512 528 510 510 133,500
2026/02/09 511 511 505 509 31,200
2026/02/06 513 513 503 505 47,100
2026/02/05 512 523 512 513 104,700
2026/02/04 498 512 493 509 72,100
2026/02/03 497 499 495 498 28,500
2026/02/02 492 500 491 492 25,500
2026/01/30 490 497 486 495 31,500
2026/01/29 492 493 482 489 54,600
2026/01/28 504 504 494 496 33,600
2026/01/27 509 509 504 505 8,400
2026/01/26 500 510 498 507 34,200
2026/01/23 503 504 492 498 25,500
2026/01/22 500 503 491 503 114,700
2026/01/21 527 527 495 513 322,800
2026/01/20 493 557 484 557 676,700
2026/01/19 476 495 476 495 57,100
2026/01/16 480 482 475 476 88,000
2026/01/15 479 481 477 479 21,200
2026/01/14 476 480 474 479 12,100
2026/01/13 474 480 471 476 40,800
2026/01/09 477 477 472 473 14,000
2026/01/08 478 479 474 474 17,200
2026/01/07 478 479 475 475 10,300
2026/01/06 475 480 475 478 14,300
2026/01/05 480 482 477 477 16,200
2025/12/30 480 485 472 480 14,500
2025/12/29 468 482 468 472 36,700
2025/12/26 490 490 483 490 33,500
2025/12/25 489 489 482 489 35,600
2025/12/24 490 490 482 482 23,900
2025/12/23 481 486 480 484 26,700
2025/12/22 473 481 473 476 22,100
2025/12/19 475 481 470 472 24,200
2025/12/18 480 480 472 475 21,500
2025/12/17 480 480 479 479 2,700
2025/12/16 483 483 478 478 7,500
2025/12/15 478 485 478 481 7,400
2025/12/12 478 485 478 481 9,800
2025/12/11 481 482 478 478 7,400
2025/12/10 482 487 481 481 9,900
2025/12/09 482 486 482 482 7,000
2025/12/08 483 485 481 482 6,300
2025/12/05 482 483 482 483 9,700
2025/12/04 484 485 482 482 5,100
2025/12/03 487 487 484 484 5,400
2025/12/02 487 491 487 487 4,900
2025/12/01 488 492 484 488 20,600
2025/11/28 489 494 486 487 27,500
2025/11/27 484 492 484 489 28,900
2025/11/26 484 485 478 484 16,600
2025/11/25 475 485 475 481 20,100
2025/11/21 473 478 472 478 9,400
2025/11/20 475 478 473 473 22,100
2025/11/19 488 488 475 475 14,900
2025/11/18 490 490 482 485 29,000
2025/11/17 498 498 489 490 27,900
2025/11/14 500 502 491 499 89,700
2025/11/13 504 512 504 511 60,000
2025/11/12 502 503 500 503 18,800
2025/11/11 499 504 497 502 17,600
2025/11/10 500 501 495 499 13,500
2025/11/07 500 501 490 495 99,600
2025/11/06 500 501 500 500 28,600
2025/11/05 505 505 495 497 49,600
2025/11/04 500 505 495 505 51,200
2025/10/31 501 504 498 500 22,400
2025/10/30 498 507 498 504 26,300
2025/10/29 503 513 497 497 39,500
2025/10/28 504 506 500 500 25,200
2025/10/27 500 506 500 503 46,700
2025/10/24 519 519 490 498 125,900
2025/10/23 524 525 504 515 112,200
2025/10/22 513 526 503 526 127,600
2025/10/21 499 505 494 503 91,200
2025/10/20 485 495 482 495 92,700
2025/10/17 475 482 471 482 166,000
2025/10/16 467 470 467 470 30,000
2025/10/15 464 466 463 464 37,300
2025/10/14 460 463 459 461 99,300
2025/10/10 461 464 460 461 21,300
2025/10/09 456 464 455 460 82,000
2025/10/08 455 458 454 456 8,700
2025/10/07 458 458 454 455 23,400
2025/10/06 459 460 454 458 19,900
2025/10/03 449 458 447 454 46,600
2025/10/02 446 452 445 445 14,400
2025/10/01 453 453 445 445 28,700
2025/09/30 443 455 443 448 62,200
2025/09/29 442 450 442 446 35,300
2025/09/26 440 444 438 444 29,000
2025/09/25 435 440 432 440 49,500
2025/09/24 435 436 433 436 8,600
2025/09/22 434 438 430 435 42,400
2025/09/19 432 434 431 433 10,000
2025/09/18 434 434 430 434 27,500
2025/09/17 436 436 431 433 23,700
2025/09/16 437 439 436 436 13,000
2025/09/12 435 435 432 435 9,700
2025/09/11 435 436 433 435 9,000
2025/09/10 436 436 433 435 10,300
2025/09/09 438 438 433 436 17,500
2025/09/08 438 441 432 438 19,300
2025/09/05 438 441 436 438 27,000
2025/09/04 442 442 439 441 9,400
2025/09/03 439 442 437 440 24,100

このページの先頭へ