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 |
---|---|---|---|---|---|
2021/12/30 | 423 | 423 | 420 | 423 | 4,400 |
2021/12/29 | 419 | 423 | 416 | 422 | 16,400 |
2021/12/28 | 433 | 433 | 426 | 428 | 39,600 |
2021/12/27 | 426 | 427 | 423 | 427 | 21,500 |
2021/12/24 | 425 | 426 | 424 | 426 | 6,100 |
2021/12/23 | 425 | 425 | 424 | 424 | 16,100 |
2021/12/22 | 427 | 427 | 425 | 427 | 9,100 |
2021/12/21 | 430 | 430 | 425 | 425 | 5,900 |
2021/12/20 | 430 | 430 | 426 | 426 | 8,200 |
2021/12/17 | 425 | 430 | 425 | 430 | 12,700 |
2021/12/16 | 430 | 434 | 427 | 429 | 15,600 |
2021/12/15 | 431 | 431 | 426 | 430 | 5,200 |
2021/12/14 | 424 | 428 | 424 | 428 | 8,200 |
2021/12/13 | 426 | 431 | 424 | 427 | 25,200 |
2021/12/10 | 427 | 431 | 426 | 427 | 15,800 |
2021/12/09 | 429 | 433 | 428 | 433 | 6,600 |
2021/12/08 | 431 | 431 | 429 | 429 | 5,000 |
2021/12/07 | 422 | 432 | 422 | 432 | 13,400 |
2021/12/06 | 422 | 426 | 421 | 423 | 9,500 |
2021/12/03 | 421 | 425 | 419 | 420 | 7,500 |
2021/12/02 | 425 | 426 | 422 | 422 | 5,400 |
2021/12/01 | 426 | 429 | 424 | 426 | 8,800 |
2021/11/30 | 433 | 437 | 427 | 427 | 8,300 |
2021/11/29 | 438 | 439 | 433 | 433 | 16,300 |
2021/11/26 | 442 | 445 | 438 | 438 | 13,600 |
2021/11/25 | 441 | 441 | 438 | 441 | 5,100 |
2021/11/24 | 440 | 440 | 438 | 440 | 6,100 |
2021/11/22 | 438 | 440 | 437 | 440 | 7,800 |
2021/11/19 | 437 | 438 | 435 | 438 | 3,100 |
2021/11/18 | 436 | 436 | 435 | 435 | 800 |
2021/11/17 | 438 | 438 | 436 | 436 | 4,200 |
2021/11/16 | 437 | 438 | 436 | 436 | 4,100 |
2021/11/15 | 439 | 439 | 434 | 436 | 5,800 |
2021/11/12 | 436 | 436 | 433 | 436 | 3,000 |
2021/11/11 | 433 | 435 | 432 | 432 | 5,800 |
2021/11/10 | 438 | 438 | 433 | 435 | 11,100 |
2021/11/09 | 436 | 437 | 436 | 436 | 2,000 |
2021/11/08 | 436 | 439 | 436 | 436 | 1,700 |
2021/11/05 | 438 | 440 | 436 | 437 | 3,200 |
2021/11/04 | 435 | 441 | 435 | 441 | 7,500 |
2021/11/02 | 435 | 439 | 435 | 435 | 3,300 |
2021/11/01 | 439 | 439 | 432 | 437 | 9,000 |
2021/10/29 | 430 | 435 | 430 | 435 | 5,100 |
2021/10/28 | 441 | 441 | 430 | 430 | 19,600 |
2021/10/27 | 434 | 440 | 433 | 438 | 11,800 |
2021/10/26 | 432 | 434 | 431 | 432 | 5,700 |
2021/10/25 | 433 | 434 | 432 | 433 | 4,500 |
2021/10/22 | 430 | 433 | 430 | 433 | 2,600 |
2021/10/21 | 432 | 432 | 429 | 429 | 3,200 |
2021/10/20 | 433 | 433 | 432 | 432 | 2,400 |
2021/10/19 | 433 | 433 | 431 | 433 | 3,400 |
2021/10/18 | 431 | 433 | 431 | 433 | 3,400 |
2021/10/15 | 432 | 432 | 430 | 431 | 4,800 |
2021/10/14 | 427 | 429 | 426 | 429 | 4,100 |
2021/10/13 | 430 | 430 | 428 | 429 | 4,800 |
2021/10/12 | 432 | 434 | 426 | 427 | 9,800 |
2021/10/11 | 430 | 434 | 430 | 432 | 4,300 |
2021/10/08 | 428 | 430 | 428 | 428 | 2,900 |
2021/10/07 | 425 | 432 | 424 | 428 | 8,000 |
2021/10/06 | 426 | 426 | 425 | 425 | 4,800 |
2021/10/05 | 429 | 429 | 424 | 424 | 15,400 |
2021/10/04 | 434 | 435 | 430 | 430 | 8,400 |
2021/10/01 | 435 | 435 | 432 | 432 | 7,800 |
2021/09/30 | 435 | 437 | 433 | 433 | 6,200 |
2021/09/29 | 434 | 437 | 432 | 432 | 17,900 |
2021/09/28 | 437 | 439 | 434 | 439 | 15,300 |
2021/09/27 | 437 | 439 | 436 | 437 | 11,600 |
2021/09/24 | 434 | 440 | 432 | 440 | 12,600 |
2021/09/22 | 432 | 432 | 430 | 430 | 7,000 |
2021/09/21 | 433 | 436 | 432 | 433 | 14,600 |
2021/09/17 | 437 | 438 | 435 | 438 | 9,700 |
2021/09/16 | 436 | 437 | 434 | 437 | 6,300 |
2021/09/15 | 437 | 437 | 432 | 436 | 8,000 |
2021/09/14 | 434 | 435 | 431 | 434 | 13,200 |
2021/09/13 | 435 | 435 | 432 | 433 | 8,000 |
2021/09/10 | 434 | 437 | 432 | 435 | 20,500 |
2021/09/09 | 435 | 436 | 435 | 436 | 6,000 |
2021/09/08 | 433 | 437 | 433 | 437 | 10,500 |
2021/09/07 | 437 | 437 | 433 | 435 | 6,900 |
2021/09/06 | 438 | 438 | 431 | 434 | 12,500 |
2021/09/03 | 433 | 437 | 433 | 435 | 4,800 |
2021/09/02 | 436 | 437 | 434 | 434 | 5,400 |
2021/09/01 | 432 | 436 | 432 | 434 | 4,300 |
2021/08/31 | 430 | 436 | 430 | 430 | 5,700 |
2021/08/30 | 434 | 434 | 432 | 432 | 3,400 |
2021/08/27 | 437 | 437 | 433 | 434 | 6,700 |
2021/08/26 | 430 | 431 | 425 | 431 | 5,200 |
2021/08/25 | 428 | 430 | 428 | 430 | 3,400 |
2021/08/24 | 425 | 428 | 425 | 427 | 5,100 |
2021/08/23 | 421 | 428 | 421 | 428 | 6,700 |
2021/08/20 | 423 | 424 | 421 | 421 | 2,600 |
2021/08/19 | 426 | 426 | 422 | 422 | 3,400 |
2021/08/18 | 424 | 427 | 424 | 426 | 2,600 |
2021/08/17 | 432 | 432 | 424 | 424 | 4,200 |
2021/08/16 | 434 | 434 | 429 | 429 | 11,700 |
2021/08/13 | 429 | 431 | 427 | 430 | 11,300 |
2021/08/12 | 427 | 430 | 427 | 428 | 8,600 |
2021/08/11 | 422 | 427 | 421 | 427 | 15,700 |
2021/08/10 | 421 | 423 | 419 | 419 | 11,200 |
2021/08/06 | 422 | 423 | 421 | 421 | 3,000 |
2021/08/05 | 418 | 420 | 418 | 420 | 4,300 |
2021/08/04 | 421 | 423 | 419 | 419 | 12,100 |
2021/08/03 | 427 | 427 | 421 | 421 | 41,800 |
2021/08/02 | 429 | 431 | 428 | 430 | 5,900 |
2021/07/30 | 437 | 437 | 427 | 427 | 6,800 |
2021/07/29 | 433 | 438 | 429 | 435 | 34,100 |
2021/07/28 | 439 | 439 | 433 | 436 | 8,800 |
2021/07/27 | 429 | 433 | 428 | 433 | 10,000 |
2021/07/26 | 426 | 428 | 425 | 427 | 13,400 |
2021/07/21 | 423 | 430 | 423 | 425 | 24,200 |
2021/07/20 | 434 | 436 | 430 | 430 | 8,900 |
2021/07/19 | 436 | 439 | 435 | 435 | 6,200 |
2021/07/16 | 436 | 443 | 436 | 438 | 3,100 |
2021/07/15 | 447 | 447 | 436 | 436 | 12,500 |
2021/07/14 | 443 | 443 | 440 | 441 | 4,700 |
2021/07/13 | 445 | 447 | 440 | 443 | 9,900 |
2021/07/12 | 444 | 445 | 442 | 444 | 6,300 |
2021/07/09 | 438 | 444 | 438 | 440 | 12,300 |
2021/07/08 | 451 | 451 | 439 | 439 | 17,000 |
2021/07/07 | 451 | 451 | 449 | 450 | 11,100 |
2021/07/06 | 455 | 455 | 451 | 454 | 6,700 |
2021/07/05 | 450 | 454 | 450 | 450 | 4,500 |
2021/07/02 | 453 | 453 | 448 | 450 | 11,000 |
2021/07/01 | 456 | 456 | 453 | 453 | 5,700 |
2021/06/30 | 459 | 460 | 455 | 455 | 6,300 |
2021/06/29 | 461 | 461 | 457 | 457 | 6,500 |
2021/06/28 | 470 | 470 | 466 | 468 | 21,600 |
2021/06/25 | 461 | 465 | 458 | 465 | 7,900 |
2021/06/24 | 452 | 456 | 452 | 454 | 6,000 |
2021/06/23 | 459 | 459 | 453 | 453 | 2,200 |
2021/06/22 | 454 | 457 | 454 | 457 | 5,200 |
2021/06/21 | 454 | 455 | 451 | 451 | 7,500 |
2021/06/18 | 458 | 461 | 453 | 454 | 11,500 |
2021/06/17 | 454 | 457 | 454 | 455 | 2,800 |
2021/06/16 | 457 | 458 | 454 | 454 | 5,500 |
2021/06/15 | 465 | 465 | 456 | 456 | 8,800 |
2021/06/14 | 471 | 471 | 450 | 458 | 38,900 |
2021/06/11 | 472 | 473 | 466 | 471 | 11,400 |
2021/06/10 | 466 | 467 | 464 | 464 | 12,700 |
2021/06/09 | 471 | 471 | 465 | 465 | 5,700 |
2021/06/08 | 470 | 471 | 468 | 471 | 3,800 |
2021/06/07 | 469 | 470 | 467 | 470 | 3,700 |
2021/06/04 | 466 | 468 | 464 | 466 | 3,300 |
2021/06/03 | 463 | 467 | 460 | 467 | 5,600 |
2021/06/02 | 456 | 464 | 453 | 464 | 12,600 |
2021/06/01 | 463 | 463 | 455 | 456 | 4,700 |
2021/05/31 | 468 | 468 | 457 | 457 | 4,200 |
2021/05/28 | 467 | 468 | 461 | 468 | 9,200 |
2021/05/27 | 460 | 463 | 456 | 463 | 6,500 |
2021/05/26 | 459 | 464 | 453 | 454 | 11,200 |
2021/05/25 | 464 | 465 | 460 | 460 | 4,200 |
2021/05/24 | 461 | 464 | 461 | 464 | 1,900 |
2021/05/21 | 465 | 466 | 461 | 461 | 4,500 |
2021/05/20 | 465 | 470 | 465 | 465 | 6,300 |
2021/05/19 | 464 | 469 | 462 | 464 | 4,800 |
2021/05/18 | 456 | 464 | 456 | 464 | 3,300 |
2021/05/17 | 460 | 460 | 455 | 458 | 6,800 |
2021/05/14 | 454 | 456 | 452 | 452 | 4,200 |
2021/05/13 | 450 | 452 | 450 | 450 | 2,900 |
2021/05/12 | 454 | 456 | 450 | 450 | 7,200 |
2021/05/11 | 458 | 465 | 456 | 456 | 7,500 |
2021/05/10 | 454 | 461 | 454 | 460 | 5,700 |
2021/05/07 | 453 | 456 | 453 | 453 | 9,600 |
2021/05/06 | 455 | 458 | 452 | 452 | 10,600 |
2021/04/30 | 470 | 470 | 456 | 458 | 26,300 |
2021/04/28 | 481 | 481 | 471 | 471 | 13,800 |
2021/04/27 | 471 | 477 | 467 | 477 | 6,900 |
2021/04/26 | 463 | 464 | 461 | 463 | 5,900 |
2021/04/23 | 461 | 463 | 461 | 462 | 3,500 |
2021/04/22 | 461 | 464 | 461 | 461 | 2,500 |
2021/04/21 | 463 | 467 | 462 | 462 | 7,200 |
2021/04/20 | 462 | 468 | 462 | 463 | 10,700 |
2021/04/19 | 476 | 479 | 476 | 476 | 3,400 |
2021/04/16 | 476 | 476 | 474 | 476 | 1,200 |
2021/04/15 | 473 | 476 | 473 | 476 | 5,700 |
2021/04/14 | 465 | 468 | 465 | 468 | 2,800 |
2021/04/13 | 470 | 471 | 467 | 467 | 8,100 |
2021/04/12 | 476 | 476 | 470 | 472 | 3,300 |
2021/04/09 | 472 | 474 | 471 | 474 | 7,500 |
2021/04/08 | 474 | 474 | 472 | 472 | 6,700 |
2021/04/07 | 470 | 480 | 470 | 480 | 6,300 |
2021/04/06 | 478 | 478 | 470 | 470 | 8,800 |
2021/04/05 | 479 | 479 | 473 | 478 | 13,200 |
2021/04/02 | 485 | 485 | 480 | 482 | 3,200 |
2021/04/01 | 486 | 486 | 481 | 486 | 6,900 |
2021/03/31 | 493 | 493 | 484 | 484 | 9,700 |
2021/03/30 | 498 | 498 | 490 | 493 | 6,000 |
2021/03/29 | 494 | 496 | 490 | 496 | 12,100 |
2021/03/26 | 496 | 496 | 489 | 494 | 15,400 |
2021/03/25 | 481 | 492 | 481 | 491 | 10,900 |
2021/03/24 | 485 | 485 | 481 | 481 | 5,300 |
2021/03/23 | 500 | 500 | 485 | 485 | 14,800 |
2021/03/22 | 489 | 498 | 488 | 498 | 15,300 |
2021/03/19 | 488 | 492 | 487 | 492 | 11,300 |
2021/03/18 | 485 | 488 | 481 | 488 | 11,500 |
2021/03/17 | 485 | 487 | 480 | 485 | 14,800 |
2021/03/16 | 483 | 485 | 481 | 485 | 5,500 |
2021/03/15 | 484 | 484 | 479 | 484 | 13,700 |
2021/03/12 | 476 | 480 | 471 | 479 | 23,300 |
2021/03/11 | 478 | 483 | 474 | 481 | 23,500 |
2021/03/10 | 489 | 491 | 482 | 486 | 9,700 |
2021/03/09 | 480 | 486 | 474 | 486 | 9,800 |
2021/03/08 | 478 | 478 | 472 | 477 | 6,400 |
2021/03/05 | 472 | 472 | 466 | 470 | 5,100 |
2021/03/04 | 476 | 476 | 473 | 475 | 2,900 |
2021/03/03 | 473 | 478 | 471 | 478 | 16,200 |
2021/03/02 | 481 | 481 | 466 | 468 | 16,200 |
2021/03/01 | 489 | 489 | 476 | 483 | 16,000 |
2021/02/26 | 489 | 489 | 481 | 481 | 14,400 |
2021/02/25 | 486 | 486 | 482 | 485 | 5,400 |
2021/02/24 | 479 | 485 | 479 | 485 | 12,300 |
2021/02/22 | 478 | 482 | 478 | 479 | 7,900 |
2021/02/19 | 478 | 485 | 475 | 479 | 16,700 |
2021/02/18 | 471 | 478 | 471 | 478 | 25,600 |
2021/02/17 | 470 | 474 | 470 | 474 | 6,900 |
2021/02/16 | 474 | 474 | 469 | 474 | 6,700 |
2021/02/15 | 473 | 474 | 470 | 474 | 13,000 |
2021/02/12 | 472 | 472 | 468 | 469 | 3,000 |
2021/02/10 | 471 | 471 | 469 | 471 | 6,000 |
2021/02/09 | 470 | 470 | 467 | 470 | 4,700 |
2021/02/08 | 463 | 470 | 463 | 470 | 14,400 |
2021/02/05 | 462 | 468 | 462 | 468 | 8,200 |
2021/02/04 | 462 | 463 | 462 | 463 | 1,600 |
2021/02/03 | 465 | 465 | 462 | 465 | 3,400 |
2021/02/02 | 462 | 465 | 461 | 465 | 8,100 |
2021/02/01 | 471 | 471 | 461 | 461 | 7,600 |
2021/01/29 | 471 | 471 | 469 | 469 | 2,200 |
2021/01/28 | 471 | 472 | 468 | 472 | 14,200 |
2021/01/27 | 472 | 472 | 468 | 470 | 5,900 |
2021/01/26 | 466 | 470 | 466 | 470 | 6,900 |
2021/01/25 | 465 | 467 | 465 | 465 | 5,500 |
2021/01/22 | 469 | 470 | 466 | 467 | 3,100 |
2021/01/21 | 467 | 471 | 466 | 471 | 5,300 |
2021/01/20 | 467 | 472 | 459 | 467 | 13,800 |
2021/01/19 | 468 | 472 | 468 | 470 | 2,600 |
2021/01/18 | 470 | 474 | 467 | 467 | 6,900 |
2021/01/15 | 476 | 476 | 463 | 473 | 9,900 |
2021/01/14 | 474 | 475 | 471 | 475 | 12,500 |
2021/01/13 | 461 | 474 | 461 | 474 | 13,800 |
2021/01/12 | 463 | 465 | 463 | 463 | 4,100 |
2021/01/08 | 466 | 466 | 459 | 463 | 7,400 |
2021/01/07 | 461 | 465 | 461 | 465 | 4,800 |
2021/01/06 | 461 | 461 | 460 | 460 | 1,200 |
2021/01/05 | 454 | 461 | 451 | 457 | 6,500 |
2021/01/04 | 474 | 474 | 457 | 457 | 15,900 |