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 |
---|---|---|---|---|---|
2023/12/29 | 431 | 431 | 425 | 428 | 21,900 |
2023/12/28 | 429 | 432 | 422 | 429 | 37,300 |
2023/12/27 | 440 | 441 | 435 | 438 | 114,100 |
2023/12/26 | 441 | 444 | 435 | 440 | 72,500 |
2023/12/25 | 440 | 444 | 436 | 444 | 41,500 |
2023/12/22 | 439 | 442 | 434 | 434 | 39,000 |
2023/12/21 | 436 | 439 | 436 | 439 | 24,000 |
2023/12/20 | 436 | 439 | 435 | 436 | 60,600 |
2023/12/19 | 433 | 436 | 430 | 436 | 16,800 |
2023/12/18 | 436 | 436 | 427 | 433 | 30,200 |
2023/12/15 | 436 | 438 | 433 | 436 | 15,800 |
2023/12/14 | 439 | 440 | 432 | 436 | 43,700 |
2023/12/13 | 438 | 440 | 437 | 439 | 18,900 |
2023/12/12 | 443 | 443 | 438 | 438 | 20,100 |
2023/12/11 | 440 | 442 | 438 | 442 | 32,100 |
2023/12/08 | 445 | 445 | 435 | 439 | 43,000 |
2023/12/07 | 449 | 450 | 446 | 446 | 10,800 |
2023/12/06 | 445 | 450 | 445 | 449 | 18,300 |
2023/12/05 | 450 | 451 | 445 | 446 | 32,200 |
2023/12/04 | 457 | 458 | 449 | 451 | 55,600 |
2023/12/01 | 460 | 462 | 458 | 458 | 24,200 |
2023/11/30 | 461 | 464 | 458 | 460 | 30,700 |
2023/11/29 | 464 | 465 | 460 | 464 | 16,800 |
2023/11/28 | 466 | 467 | 463 | 465 | 24,000 |
2023/11/27 | 463 | 465 | 462 | 464 | 18,400 |
2023/11/24 | 458 | 462 | 458 | 462 | 12,800 |
2023/11/22 | 461 | 461 | 456 | 458 | 21,700 |
2023/11/21 | 457 | 461 | 456 | 461 | 15,200 |
2023/11/20 | 461 | 465 | 457 | 457 | 33,800 |
2023/11/17 | 457 | 464 | 457 | 464 | 22,500 |
2023/11/16 | 458 | 461 | 456 | 457 | 14,300 |
2023/11/15 | 453 | 463 | 451 | 461 | 78,100 |
2023/11/14 | 453 | 458 | 447 | 452 | 37,800 |
2023/11/13 | 445 | 463 | 442 | 454 | 196,300 |
2023/11/10 | 428 | 431 | 421 | 429 | 73,800 |
2023/11/09 | 424 | 428 | 419 | 427 | 27,100 |
2023/11/08 | 429 | 429 | 421 | 425 | 33,900 |
2023/11/07 | 428 | 429 | 427 | 428 | 7,200 |
2023/11/06 | 428 | 430 | 425 | 428 | 27,800 |
2023/11/02 | 426 | 428 | 420 | 424 | 47,200 |
2023/11/01 | 422 | 426 | 419 | 422 | 20,400 |
2023/10/31 | 417 | 422 | 413 | 422 | 57,900 |
2023/10/30 | 432 | 434 | 418 | 418 | 104,400 |
2023/10/27 | 434 | 435 | 430 | 434 | 22,900 |
2023/10/26 | 427 | 430 | 425 | 426 | 23,500 |
2023/10/25 | 429 | 434 | 426 | 430 | 25,100 |
2023/10/24 | 428 | 428 | 417 | 424 | 59,200 |
2023/10/23 | 434 | 438 | 428 | 428 | 28,300 |
2023/10/20 | 438 | 439 | 432 | 438 | 21,400 |
2023/10/19 | 439 | 442 | 436 | 438 | 43,600 |
2023/10/18 | 442 | 446 | 438 | 444 | 30,000 |
2023/10/17 | 438 | 441 | 433 | 437 | 16,500 |
2023/10/16 | 432 | 438 | 431 | 434 | 49,500 |
2023/10/13 | 443 | 443 | 432 | 433 | 39,200 |
2023/10/12 | 448 | 450 | 442 | 444 | 20,500 |
2023/10/11 | 449 | 452 | 446 | 448 | 28,400 |
2023/10/10 | 442 | 448 | 439 | 448 | 35,100 |
2023/10/06 | 444 | 446 | 437 | 437 | 23,200 |
2023/10/05 | 427 | 442 | 427 | 442 | 66,400 |
2023/10/04 | 440 | 440 | 424 | 427 | 111,300 |
2023/10/03 | 458 | 458 | 441 | 441 | 82,300 |
2023/10/02 | 458 | 470 | 458 | 458 | 68,400 |
2023/09/29 | 472 | 472 | 458 | 458 | 65,900 |
2023/09/28 | 472 | 477 | 468 | 472 | 71,000 |
2023/09/27 | 462 | 471 | 459 | 471 | 104,500 |
2023/09/26 | 461 | 461 | 456 | 457 | 30,900 |
2023/09/25 | 456 | 464 | 454 | 463 | 68,600 |
2023/09/22 | 450 | 460 | 448 | 456 | 58,700 |
2023/09/21 | 450 | 456 | 450 | 451 | 40,600 |
2023/09/20 | 457 | 459 | 450 | 450 | 58,100 |
2023/09/19 | 451 | 462 | 449 | 462 | 57,000 |
2023/09/15 | 447 | 454 | 445 | 451 | 65,900 |
2023/09/14 | 440 | 444 | 438 | 444 | 12,400 |
2023/09/13 | 446 | 448 | 435 | 436 | 65,200 |
2023/09/12 | 447 | 447 | 444 | 446 | 10,600 |
2023/09/11 | 449 | 455 | 445 | 445 | 78,500 |
2023/09/08 | 446 | 450 | 443 | 447 | 36,000 |
2023/09/07 | 454 | 457 | 446 | 447 | 47,000 |
2023/09/06 | 451 | 460 | 448 | 455 | 94,300 |
2023/09/05 | 444 | 452 | 440 | 451 | 76,200 |
2023/09/04 | 438 | 443 | 437 | 443 | 57,900 |
2023/09/01 | 431 | 438 | 431 | 438 | 27,400 |
2023/08/31 | 430 | 438 | 430 | 431 | 30,100 |
2023/08/30 | 433 | 438 | 424 | 435 | 69,100 |
2023/08/29 | 431 | 434 | 425 | 433 | 46,300 |
2023/08/28 | 436 | 440 | 424 | 431 | 75,100 |
2023/08/25 | 421 | 436 | 419 | 431 | 66,100 |
2023/08/24 | 420 | 424 | 415 | 420 | 30,600 |
2023/08/23 | 407 | 418 | 402 | 415 | 107,300 |
2023/08/22 | 404 | 407 | 402 | 407 | 12,500 |
2023/08/21 | 399 | 407 | 398 | 404 | 24,700 |
2023/08/18 | 399 | 406 | 395 | 400 | 34,700 |
2023/08/17 | 400 | 401 | 392 | 398 | 56,100 |
2023/08/16 | 406 | 408 | 399 | 401 | 112,600 |
2023/08/15 | 419 | 423 | 409 | 410 | 67,100 |
2023/08/14 | 391 | 424 | 390 | 415 | 270,200 |
2023/08/10 | 460 | 470 | 447 | 447 | 174,400 |
2023/08/09 | 471 | 471 | 458 | 467 | 74,000 |
2023/08/08 | 469 | 473 | 465 | 469 | 35,900 |
2023/08/07 | 466 | 467 | 456 | 466 | 50,200 |
2023/08/04 | 451 | 470 | 451 | 464 | 47,500 |
2023/08/03 | 452 | 459 | 442 | 450 | 115,700 |
2023/08/02 | 469 | 471 | 457 | 460 | 41,800 |
2023/08/01 | 477 | 478 | 473 | 474 | 16,400 |
2023/07/31 | 475 | 484 | 467 | 477 | 48,700 |
2023/07/28 | 486 | 487 | 468 | 475 | 139,800 |
2023/07/27 | 478 | 488 | 474 | 488 | 57,800 |
2023/07/26 | 480 | 480 | 474 | 475 | 28,200 |
2023/07/25 | 465 | 484 | 465 | 479 | 123,700 |
2023/07/24 | 460 | 466 | 455 | 462 | 53,600 |
2023/07/21 | 460 | 460 | 453 | 456 | 13,600 |
2023/07/20 | 461 | 465 | 455 | 458 | 43,200 |
2023/07/19 | 446 | 459 | 442 | 459 | 48,600 |
2023/07/18 | 435 | 445 | 435 | 442 | 42,600 |
2023/07/14 | 448 | 448 | 430 | 435 | 44,000 |
2023/07/13 | 433 | 447 | 423 | 445 | 59,200 |
2023/07/12 | 444 | 449 | 431 | 436 | 72,000 |
2023/07/11 | 455 | 457 | 443 | 444 | 76,100 |
2023/07/10 | 444 | 461 | 441 | 455 | 90,200 |
2023/07/07 | 429 | 448 | 423 | 442 | 72,000 |
2023/07/06 | 426 | 435 | 420 | 430 | 28,300 |
2023/07/05 | 437 | 437 | 426 | 430 | 26,700 |
2023/07/04 | 430 | 442 | 427 | 436 | 57,000 |
2023/07/03 | 418 | 430 | 417 | 427 | 61,200 |
2023/06/30 | 415 | 415 | 410 | 413 | 16,100 |
2023/06/29 | 420 | 420 | 414 | 416 | 18,500 |
2023/06/28 | 411 | 422 | 410 | 420 | 51,900 |
2023/06/27 | 410 | 412 | 404 | 407 | 21,300 |
2023/06/26 | 413 | 416 | 408 | 410 | 30,600 |
2023/06/23 | 426 | 426 | 413 | 416 | 58,600 |
2023/06/22 | 423 | 425 | 421 | 421 | 20,800 |
2023/06/21 | 427 | 427 | 421 | 421 | 39,700 |
2023/06/20 | 426 | 428 | 426 | 427 | 49,800 |
2023/06/19 | 425 | 426 | 417 | 426 | 72,900 |
2023/06/16 | 428 | 428 | 409 | 409 | 90,200 |
2023/06/15 | 395 | 404 | 394 | 404 | 52,000 |
2023/06/14 | 395 | 395 | 392 | 393 | 11,500 |
2023/06/13 | 394 | 394 | 391 | 393 | 11,300 |
2023/06/12 | 395 | 397 | 392 | 392 | 46,600 |
2023/06/09 | 391 | 395 | 388 | 395 | 31,900 |
2023/06/08 | 389 | 389 | 385 | 386 | 18,800 |
2023/06/07 | 393 | 393 | 384 | 388 | 31,900 |
2023/06/06 | 395 | 395 | 388 | 390 | 39,600 |
2023/06/05 | 394 | 400 | 394 | 395 | 39,800 |
2023/06/02 | 398 | 403 | 395 | 397 | 63,700 |
2023/06/01 | 390 | 398 | 386 | 398 | 135,500 |
2023/05/31 | 386 | 386 | 376 | 376 | 26,400 |
2023/05/30 | 384 | 385 | 377 | 385 | 28,500 |
2023/05/29 | 378 | 384 | 374 | 384 | 33,900 |
2023/05/26 | 377 | 377 | 372 | 375 | 17,000 |
2023/05/25 | 368 | 374 | 368 | 374 | 29,400 |
2023/05/24 | 367 | 372 | 367 | 371 | 15,600 |
2023/05/23 | 374 | 374 | 365 | 369 | 23,100 |
2023/05/22 | 370 | 375 | 366 | 375 | 21,100 |
2023/05/19 | 375 | 375 | 367 | 367 | 19,100 |
2023/05/18 | 377 | 380 | 372 | 372 | 44,000 |
2023/05/17 | 370 | 374 | 369 | 374 | 27,100 |
2023/05/16 | 365 | 369 | 361 | 369 | 23,500 |
2023/05/15 | 373 | 373 | 361 | 363 | 65,800 |
2023/05/12 | 354 | 365 | 354 | 365 | 81,900 |
2023/05/11 | 355 | 356 | 355 | 356 | 8,100 |
2023/05/10 | 355 | 356 | 355 | 355 | 7,800 |
2023/05/09 | 356 | 357 | 355 | 357 | 13,800 |
2023/05/08 | 354 | 356 | 354 | 355 | 11,400 |
2023/05/02 | 356 | 356 | 354 | 354 | 9,500 |
2023/05/01 | 355 | 356 | 354 | 354 | 17,000 |
2023/04/28 | 356 | 356 | 353 | 354 | 22,900 |
2023/04/27 | 354 | 356 | 351 | 351 | 66,100 |
2023/04/26 | 352 | 354 | 352 | 354 | 9,700 |
2023/04/25 | 354 | 354 | 352 | 354 | 19,200 |
2023/04/24 | 354 | 354 | 352 | 353 | 10,900 |
2023/04/21 | 354 | 354 | 352 | 354 | 10,100 |
2023/04/20 | 353 | 354 | 352 | 354 | 7,500 |
2023/04/19 | 351 | 353 | 351 | 353 | 9,700 |
2023/04/18 | 352 | 353 | 350 | 353 | 12,900 |
2023/04/17 | 354 | 354 | 350 | 351 | 14,400 |
2023/04/14 | 353 | 353 | 351 | 353 | 12,500 |
2023/04/13 | 351 | 354 | 351 | 353 | 15,300 |
2023/04/12 | 354 | 354 | 351 | 353 | 6,900 |
2023/04/11 | 353 | 354 | 352 | 353 | 16,000 |
2023/04/10 | 351 | 355 | 350 | 355 | 15,200 |
2023/04/07 | 351 | 353 | 349 | 351 | 20,800 |
2023/04/06 | 350 | 352 | 350 | 350 | 17,700 |
2023/04/05 | 356 | 356 | 352 | 352 | 28,500 |
2023/04/04 | 356 | 358 | 355 | 356 | 20,400 |
2023/04/03 | 355 | 357 | 355 | 357 | 12,400 |
2023/03/31 | 353 | 356 | 353 | 355 | 15,300 |
2023/03/30 | 352 | 355 | 352 | 355 | 9,800 |
2023/03/29 | 352 | 355 | 350 | 355 | 12,700 |
2023/03/28 | 355 | 355 | 348 | 349 | 15,400 |
2023/03/27 | 343 | 354 | 343 | 352 | 54,300 |
2023/03/24 | 342 | 342 | 341 | 341 | 9,300 |
2023/03/23 | 344 | 345 | 341 | 342 | 14,200 |
2023/03/22 | 345 | 347 | 343 | 344 | 17,900 |
2023/03/20 | 347 | 348 | 344 | 344 | 19,500 |
2023/03/17 | 348 | 349 | 346 | 348 | 12,300 |
2023/03/16 | 350 | 350 | 347 | 347 | 16,200 |
2023/03/15 | 350 | 354 | 348 | 352 | 35,000 |
2023/03/14 | 351 | 351 | 345 | 348 | 30,900 |
2023/03/13 | 358 | 358 | 351 | 351 | 45,400 |
2023/03/10 | 360 | 360 | 359 | 360 | 29,100 |
2023/03/09 | 361 | 361 | 359 | 361 | 14,200 |
2023/03/08 | 360 | 361 | 359 | 360 | 12,500 |
2023/03/07 | 359 | 360 | 359 | 360 | 16,900 |
2023/03/06 | 360 | 360 | 358 | 359 | 15,800 |
2023/03/03 | 359 | 362 | 359 | 360 | 15,700 |
2023/03/02 | 363 | 363 | 358 | 358 | 29,100 |
2023/03/01 | 356 | 363 | 354 | 363 | 59,700 |
2023/02/28 | 359 | 359 | 355 | 355 | 30,500 |
2023/02/27 | 356 | 358 | 354 | 358 | 39,000 |
2023/02/24 | 354 | 355 | 352 | 353 | 30,500 |
2023/02/22 | 352 | 355 | 352 | 352 | 28,500 |
2023/02/21 | 352 | 355 | 350 | 354 | 44,800 |
2023/02/20 | 354 | 354 | 351 | 354 | 28,600 |
2023/02/17 | 357 | 358 | 352 | 353 | 78,100 |
2023/02/16 | 354 | 360 | 348 | 358 | 329,400 |
2023/02/15 | 373 | 397 | 367 | 385 | 328,400 |
2023/02/14 | 354 | 362 | 353 | 362 | 42,100 |
2023/02/13 | 351 | 353 | 349 | 353 | 15,100 |
2023/02/10 | 349 | 351 | 348 | 348 | 10,500 |
2023/02/09 | 351 | 351 | 347 | 349 | 13,500 |
2023/02/08 | 351 | 353 | 350 | 353 | 6,000 |
2023/02/07 | 351 | 352 | 350 | 351 | 4,800 |
2023/02/06 | 353 | 353 | 349 | 351 | 12,900 |
2023/02/03 | 350 | 350 | 349 | 349 | 3,300 |
2023/02/02 | 351 | 351 | 349 | 349 | 2,900 |
2023/02/01 | 350 | 351 | 347 | 351 | 8,300 |
2023/01/31 | 342 | 350 | 342 | 350 | 25,900 |
2023/01/30 | 348 | 351 | 341 | 341 | 58,500 |
2023/01/27 | 350 | 351 | 349 | 349 | 10,500 |
2023/01/26 | 350 | 350 | 347 | 350 | 15,100 |
2023/01/25 | 350 | 350 | 349 | 349 | 5,100 |
2023/01/24 | 349 | 351 | 348 | 350 | 9,600 |
2023/01/23 | 345 | 351 | 343 | 349 | 14,400 |
2023/01/20 | 343 | 344 | 342 | 343 | 6,300 |
2023/01/19 | 342 | 345 | 342 | 343 | 8,500 |
2023/01/18 | 345 | 345 | 342 | 342 | 14,000 |
2023/01/17 | 341 | 345 | 341 | 345 | 9,300 |
2023/01/16 | 344 | 344 | 339 | 341 | 13,300 |
2023/01/13 | 341 | 342 | 340 | 342 | 11,100 |
2023/01/12 | 342 | 342 | 340 | 341 | 10,000 |
2023/01/11 | 343 | 345 | 339 | 342 | 16,900 |
2023/01/10 | 346 | 347 | 343 | 343 | 9,100 |
2023/01/06 | 347 | 348 | 344 | 346 | 11,600 |
2023/01/05 | 351 | 351 | 344 | 347 | 11,900 |
2023/01/04 | 355 | 355 | 349 | 351 | 23,700 |