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
2026/10/02 506 506 504 505 5,100
2026/10/01 503 506 503 506 4,500
2026/09/30 506 506 503 506 7,100
2026/09/29 509 509 505 506 4,600
2026/09/28 510 510 506 509 16,000
2026/09/25 504 505 502 505 8,400
2026/09/24 503 503 500 502 3,000
2026/09/18 502 502 500 501 1,600
2026/09/17 501 501 499 499 1,900
2026/09/16 500 500 499 499 500
2026/09/15 503 503 498 500 3,300
2026/09/14 500 503 496 503 10,800
2026/09/11 500 500 497 499 2,500
2026/09/10 501 501 499 499 1,500
2026/09/09 493 501 493 501 5,700
2026/09/08 500 500 494 496 9,600
2026/09/07 501 503 500 502 4,600
2026/09/04 499 503 499 501 2,400
2026/09/03 503 503 498 499 3,100
2026/09/02 505 505 499 503 10,300
2026/09/01 505 507 501 503 9,100
2026/08/31 504 505 499 505 11,000
2026/08/28 505 505 501 504 6,300
2026/08/27 501 504 499 504 8,300
2026/08/26 500 500 498 500 7,900
2026/08/25 501 501 497 498 12,900
2026/08/24 498 502 496 500 6,500
2026/08/21 496 500 495 498 4,500
2026/08/20 495 500 495 500 5,800
2026/08/19 498 501 495 495 11,900
2026/08/18 500 501 498 501 6,400
2026/08/17 499 499 496 498 9,300
2026/08/14 494 500 493 500 7,400
2026/08/13 498 498 492 495 6,800
2026/08/12 490 498 490 495 37,400
2026/08/10 496 504 494 504 19,900
2026/08/07 492 500 492 496 9,000
2026/08/06 490 492 486 492 1,800
2026/08/05 490 490 487 490 12,100
2026/08/04 494 494 480 488 51,100
2026/08/03 494 497 490 497 9,800
2026/07/31 497 502 494 494 8,900
2026/07/30 495 497 490 497 29,000
2026/07/29 503 503 490 495 33,600
2026/07/28 507 507 504 504 5,300
2026/07/27 503 505 499 505 13,400
2026/07/24 501 501 498 500 15,800
2026/07/23 503 505 502 502 16,200
2026/07/22 510 510 505 506 10,000
2026/07/21 507 512 504 504 38,600
2026/07/17 526 526 504 507 21,000
2026/07/16 525 529 523 529 13,300
2026/07/15 517 525 513 525 19,800
2026/07/14 506 517 505 517 42,400
2026/07/13 506 511 506 506 2,700
2026/07/10 502 513 501 506 78,000
2026/07/09 503 505 503 503 2,700
2026/07/08 507 507 507 507 600
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

このページの先頭へ