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 |
|---|---|---|---|---|---|
| 2025/08/05 | 407 | 408 | 406 | 408 | 10,200 |
| 2025/08/04 | 404 | 407 | 403 | 407 | 6,300 |
| 2025/08/01 | 404 | 408 | 404 | 404 | 14,100 |
| 2025/07/31 | 402 | 405 | 402 | 403 | 3,600 |
| 2025/07/30 | 405 | 406 | 402 | 403 | 6,700 |
| 2025/07/29 | 401 | 407 | 401 | 404 | 15,200 |
| 2025/07/28 | 402 | 404 | 402 | 403 | 19,200 |
| 2025/07/25 | 405 | 405 | 401 | 404 | 6,800 |
| 2025/07/24 | 404 | 404 | 400 | 401 | 8,800 |
| 2025/07/23 | 402 | 404 | 400 | 404 | 4,000 |
| 2025/07/22 | 401 | 403 | 398 | 401 | 3,700 |
| 2025/07/18 | 399 | 401 | 395 | 401 | 22,200 |
| 2025/07/17 | 401 | 403 | 398 | 399 | 7,200 |
| 2025/07/16 | 403 | 403 | 400 | 402 | 3,100 |
| 2025/07/15 | 405 | 405 | 399 | 402 | 7,000 |
| 2025/07/14 | 404 | 405 | 400 | 404 | 9,100 |
| 2025/07/11 | 399 | 403 | 399 | 403 | 2,000 |
| 2025/07/10 | 400 | 402 | 399 | 400 | 1,700 |
| 2025/07/09 | 398 | 402 | 398 | 400 | 9,300 |
| 2025/07/08 | 398 | 400 | 398 | 398 | 3,800 |
| 2025/07/07 | 400 | 400 | 398 | 398 | 2,600 |
| 2025/07/04 | 401 | 401 | 396 | 400 | 21,900 |
| 2025/07/03 | 401 | 401 | 400 | 400 | 1,100 |
| 2025/07/02 | 400 | 401 | 400 | 401 | 1,800 |
| 2025/07/01 | 401 | 404 | 400 | 400 | 14,500 |
| 2025/06/30 | 399 | 402 | 398 | 401 | 28,900 |
| 2025/06/27 | 402 | 402 | 398 | 399 | 18,900 |
| 2025/06/26 | 395 | 398 | 394 | 396 | 9,400 |
| 2025/06/25 | 395 | 396 | 395 | 396 | 1,200 |
| 2025/06/24 | 394 | 400 | 393 | 394 | 15,600 |
| 2025/06/23 | 392 | 395 | 391 | 394 | 6,600 |
| 2025/06/20 | 393 | 396 | 392 | 392 | 9,200 |
| 2025/06/19 | 392 | 395 | 392 | 392 | 9,300 |
| 2025/06/18 | 393 | 394 | 391 | 392 | 8,700 |
| 2025/06/17 | 391 | 394 | 391 | 393 | 6,500 |
| 2025/06/16 | 396 | 396 | 392 | 394 | 5,800 |
| 2025/06/13 | 396 | 396 | 391 | 392 | 10,600 |
| 2025/06/12 | 394 | 397 | 392 | 393 | 27,000 |
| 2025/06/11 | 393 | 395 | 393 | 393 | 5,600 |
| 2025/06/10 | 392 | 395 | 391 | 395 | 9,700 |
| 2025/06/09 | 391 | 394 | 391 | 392 | 11,300 |
| 2025/06/06 | 392 | 393 | 390 | 393 | 8,100 |
| 2025/06/05 | 392 | 393 | 391 | 392 | 4,800 |
| 2025/06/04 | 391 | 392 | 390 | 390 | 9,800 |
| 2025/06/03 | 393 | 394 | 392 | 393 | 6,800 |
| 2025/06/02 | 392 | 393 | 390 | 390 | 6,900 |
| 2025/05/30 | 392 | 393 | 390 | 391 | 10,200 |
| 2025/05/29 | 393 | 394 | 390 | 394 | 12,000 |
| 2025/05/28 | 395 | 395 | 392 | 394 | 11,800 |
| 2025/05/27 | 394 | 394 | 389 | 393 | 5,300 |
| 2025/05/26 | 390 | 392 | 389 | 391 | 6,000 |
| 2025/05/23 | 390 | 392 | 388 | 392 | 4,700 |
| 2025/05/22 | 388 | 390 | 387 | 388 | 14,200 |
| 2025/05/21 | 396 | 404 | 386 | 388 | 72,600 |
| 2025/05/20 | 398 | 398 | 393 | 397 | 12,500 |
| 2025/05/19 | 397 | 399 | 395 | 397 | 4,200 |
| 2025/05/16 | 399 | 400 | 395 | 396 | 9,300 |
| 2025/05/15 | 400 | 400 | 397 | 399 | 7,200 |
| 2025/05/14 | 401 | 403 | 398 | 403 | 13,000 |
| 2025/05/13 | 401 | 401 | 397 | 398 | 12,100 |
| 2025/05/12 | 400 | 402 | 397 | 398 | 19,400 |
| 2025/05/09 | 396 | 400 | 396 | 398 | 3,700 |
| 2025/05/08 | 398 | 398 | 396 | 396 | 5,200 |
| 2025/05/07 | 393 | 398 | 393 | 398 | 7,400 |
| 2025/05/02 | 398 | 398 | 392 | 397 | 14,400 |
| 2025/05/01 | 398 | 398 | 397 | 398 | 4,200 |
| 2025/04/30 | 398 | 400 | 396 | 400 | 11,800 |
| 2025/04/28 | 402 | 420 | 392 | 396 | 493,400 |
| 2025/04/25 | 400 | 400 | 397 | 400 | 12,200 |
| 2025/04/24 | 398 | 400 | 397 | 397 | 4,600 |
| 2025/04/23 | 399 | 399 | 394 | 398 | 4,900 |
| 2025/04/22 | 390 | 400 | 381 | 399 | 45,800 |
| 2025/04/21 | 387 | 402 | 384 | 389 | 85,600 |
| 2025/04/18 | 384 | 390 | 384 | 389 | 11,800 |
| 2025/04/17 | 386 | 386 | 383 | 384 | 1,300 |
| 2025/04/16 | 387 | 387 | 384 | 385 | 3,800 |
| 2025/04/15 | 388 | 388 | 383 | 385 | 9,300 |
| 2025/04/14 | 381 | 387 | 381 | 382 | 9,000 |
| 2025/04/11 | 378 | 380 | 378 | 378 | 6,100 |
| 2025/04/10 | 376 | 381 | 376 | 378 | 6,000 |
| 2025/04/09 | 372 | 376 | 371 | 371 | 8,200 |
| 2025/04/08 | 370 | 384 | 370 | 376 | 15,000 |
| 2025/04/07 | 376 | 377 | 368 | 368 | 38,700 |
| 2025/04/04 | 380 | 393 | 375 | 388 | 30,600 |
| 2025/04/03 | 389 | 389 | 382 | 382 | 10,400 |
| 2025/04/02 | 392 | 393 | 389 | 389 | 22,500 |
| 2025/04/01 | 395 | 395 | 392 | 392 | 2,600 |
| 2025/03/31 | 395 | 398 | 394 | 394 | 10,400 |
| 2025/03/28 | 398 | 400 | 393 | 395 | 17,100 |
| 2025/03/27 | 400 | 400 | 398 | 398 | 14,400 |
| 2025/03/26 | 398 | 400 | 398 | 400 | 2,500 |
| 2025/03/25 | 399 | 399 | 396 | 398 | 1,900 |
| 2025/03/24 | 400 | 400 | 396 | 396 | 3,600 |
| 2025/03/21 | 395 | 400 | 394 | 396 | 20,300 |
| 2025/03/19 | 395 | 397 | 394 | 395 | 6,300 |
| 2025/03/18 | 396 | 397 | 393 | 394 | 16,900 |
| 2025/03/17 | 395 | 395 | 390 | 394 | 38,000 |
| 2025/03/14 | 393 | 393 | 392 | 392 | 1,700 |
| 2025/03/13 | 394 | 394 | 392 | 392 | 2,500 |
| 2025/03/12 | 392 | 394 | 391 | 392 | 14,500 |
| 2025/03/11 | 391 | 393 | 389 | 390 | 19,700 |
| 2025/03/10 | 392 | 392 | 390 | 391 | 19,900 |
| 2025/03/07 | 391 | 393 | 390 | 390 | 10,300 |
| 2025/03/06 | 391 | 393 | 390 | 392 | 12,800 |
| 2025/03/05 | 393 | 394 | 390 | 390 | 12,800 |
| 2025/03/04 | 394 | 394 | 390 | 392 | 10,600 |
| 2025/03/03 | 392 | 395 | 390 | 395 | 22,300 |
| 2025/02/28 | 395 | 395 | 389 | 390 | 18,400 |
| 2025/02/27 | 394 | 394 | 392 | 394 | 6,900 |
| 2025/02/26 | 389 | 392 | 388 | 390 | 6,700 |
| 2025/02/25 | 394 | 394 | 388 | 393 | 6,100 |
| 2025/02/21 | 393 | 393 | 385 | 391 | 21,500 |
| 2025/02/20 | 395 | 396 | 393 | 395 | 11,300 |
| 2025/02/19 | 397 | 398 | 394 | 397 | 46,700 |
| 2025/02/18 | 394 | 399 | 393 | 394 | 10,700 |
| 2025/02/17 | 402 | 402 | 394 | 394 | 22,700 |
| 2025/02/14 | 400 | 404 | 395 | 399 | 32,700 |
| 2025/02/13 | 403 | 406 | 399 | 405 | 48,300 |
| 2025/02/12 | 400 | 405 | 399 | 405 | 33,700 |
| 2025/02/10 | 404 | 404 | 390 | 397 | 40,300 |
| 2025/02/07 | 379 | 408 | 379 | 408 | 125,800 |
| 2025/02/06 | 382 | 391 | 381 | 384 | 16,500 |
| 2025/02/05 | 378 | 390 | 378 | 381 | 20,900 |
| 2025/02/04 | 381 | 382 | 377 | 377 | 7,200 |
| 2025/02/03 | 378 | 387 | 377 | 380 | 13,000 |
| 2025/01/31 | 371 | 380 | 371 | 377 | 22,200 |
| 2025/01/30 | 382 | 384 | 367 | 367 | 187,000 |
| 2025/01/29 | 389 | 389 | 384 | 384 | 19,100 |
| 2025/01/28 | 390 | 391 | 385 | 389 | 10,000 |
| 2025/01/27 | 385 | 390 | 384 | 390 | 14,800 |
| 2025/01/24 | 380 | 384 | 380 | 384 | 3,400 |
| 2025/01/23 | 381 | 383 | 380 | 380 | 2,700 |
| 2025/01/22 | 377 | 384 | 377 | 379 | 12,500 |
| 2025/01/21 | 375 | 377 | 374 | 377 | 21,100 |
| 2025/01/20 | 378 | 379 | 372 | 376 | 24,800 |
| 2025/01/17 | 384 | 384 | 379 | 379 | 19,100 |
| 2025/01/16 | 386 | 388 | 385 | 385 | 8,000 |
| 2025/01/15 | 394 | 394 | 386 | 386 | 12,000 |
| 2025/01/14 | 394 | 394 | 388 | 391 | 17,500 |
| 2025/01/10 | 395 | 395 | 393 | 393 | 4,600 |
| 2025/01/09 | 397 | 397 | 392 | 393 | 3,300 |
| 2025/01/08 | 396 | 397 | 394 | 397 | 11,600 |
| 2025/01/07 | 393 | 400 | 392 | 396 | 13,600 |
| 2025/01/06 | 400 | 400 | 391 | 395 | 24,200 |
| 2024/12/30 | 400 | 408 | 394 | 400 | 32,600 |
| 2024/12/27 | 399 | 409 | 399 | 402 | 41,900 |
| 2024/12/26 | 411 | 414 | 405 | 414 | 41,900 |
| 2024/12/25 | 411 | 412 | 400 | 408 | 38,800 |
| 2024/12/24 | 412 | 412 | 408 | 410 | 23,300 |
| 2024/12/23 | 410 | 413 | 410 | 410 | 17,800 |
| 2024/12/20 | 412 | 414 | 412 | 414 | 7,000 |
| 2024/12/19 | 415 | 415 | 412 | 414 | 11,400 |
| 2024/12/18 | 414 | 414 | 410 | 412 | 18,600 |
| 2024/12/17 | 415 | 415 | 411 | 414 | 9,300 |
| 2024/12/16 | 417 | 417 | 411 | 413 | 9,800 |
| 2024/12/13 | 417 | 417 | 414 | 416 | 6,800 |
| 2024/12/12 | 421 | 421 | 402 | 416 | 47,700 |
| 2024/12/11 | 418 | 422 | 415 | 420 | 24,700 |
| 2024/12/10 | 419 | 419 | 415 | 418 | 12,200 |
| 2024/12/09 | 417 | 418 | 414 | 417 | 18,500 |
| 2024/12/06 | 416 | 417 | 415 | 417 | 9,300 |
| 2024/12/05 | 413 | 416 | 409 | 416 | 28,000 |
| 2024/12/04 | 414 | 414 | 406 | 411 | 14,100 |
| 2024/12/03 | 412 | 415 | 410 | 413 | 13,700 |
| 2024/12/02 | 408 | 412 | 408 | 410 | 22,400 |
| 2024/11/29 | 414 | 415 | 405 | 410 | 23,400 |
| 2024/11/28 | 415 | 416 | 413 | 414 | 12,900 |
| 2024/11/27 | 418 | 418 | 410 | 414 | 18,800 |
| 2024/11/26 | 415 | 415 | 411 | 415 | 5,600 |
| 2024/11/25 | 413 | 416 | 413 | 415 | 3,100 |
| 2024/11/22 | 415 | 416 | 412 | 413 | 4,500 |
| 2024/11/21 | 416 | 417 | 408 | 413 | 9,200 |
| 2024/11/20 | 419 | 419 | 414 | 415 | 3,900 |
| 2024/11/19 | 420 | 421 | 416 | 419 | 15,700 |
| 2024/11/18 | 413 | 417 | 411 | 415 | 23,200 |
| 2024/11/15 | 404 | 415 | 402 | 410 | 31,700 |
| 2024/11/14 | 401 | 405 | 398 | 401 | 29,000 |
| 2024/11/13 | 400 | 407 | 398 | 405 | 32,700 |
| 2024/11/12 | 400 | 401 | 398 | 398 | 11,300 |
| 2024/11/11 | 401 | 401 | 398 | 398 | 6,500 |
| 2024/11/08 | 399 | 400 | 397 | 400 | 18,700 |
| 2024/11/07 | 394 | 399 | 394 | 398 | 17,300 |
| 2024/11/06 | 389 | 391 | 389 | 391 | 30,300 |
| 2024/11/05 | 387 | 389 | 386 | 389 | 21,600 |
| 2024/11/01 | 384 | 387 | 383 | 386 | 32,400 |
| 2024/10/31 | 384 | 386 | 379 | 386 | 28,700 |
| 2024/10/30 | 389 | 390 | 381 | 381 | 136,600 |
| 2024/10/29 | 392 | 392 | 390 | 392 | 16,800 |
| 2024/10/28 | 393 | 393 | 391 | 392 | 11,100 |
| 2024/10/25 | 393 | 393 | 391 | 393 | 9,600 |
| 2024/10/24 | 392 | 393 | 391 | 393 | 26,500 |
| 2024/10/23 | 393 | 396 | 393 | 393 | 13,600 |
| 2024/10/22 | 394 | 396 | 394 | 394 | 7,400 |
| 2024/10/21 | 396 | 396 | 394 | 394 | 5,200 |
| 2024/10/18 | 395 | 396 | 394 | 396 | 7,100 |
| 2024/10/17 | 394 | 397 | 394 | 397 | 4,800 |
| 2024/10/16 | 395 | 397 | 395 | 395 | 4,500 |
| 2024/10/15 | 395 | 397 | 395 | 395 | 24,900 |
| 2024/10/11 | 395 | 397 | 395 | 396 | 14,000 |
| 2024/10/10 | 396 | 397 | 396 | 396 | 9,700 |