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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/09 | 399 | 400 | 397 | 397 | 20,500 |
| 2024/10/08 | 401 | 401 | 399 | 399 | 12,500 |
| 2024/10/07 | 400 | 401 | 399 | 400 | 6,200 |
| 2024/10/04 | 399 | 401 | 399 | 400 | 5,500 |
| 2024/10/03 | 398 | 400 | 398 | 400 | 7,000 |
| 2024/10/02 | 400 | 400 | 397 | 398 | 4,100 |
| 2024/10/01 | 400 | 400 | 398 | 400 | 2,600 |
| 2024/09/30 | 395 | 401 | 395 | 397 | 10,000 |
| 2024/09/27 | 401 | 401 | 399 | 399 | 9,000 |
| 2024/09/26 | 400 | 400 | 398 | 400 | 10,600 |
| 2024/09/25 | 401 | 401 | 398 | 399 | 12,500 |
| 2024/09/24 | 400 | 401 | 398 | 398 | 8,500 |
| 2024/09/20 | 398 | 401 | 398 | 400 | 5,000 |
| 2024/09/19 | 400 | 400 | 397 | 400 | 6,400 |
| 2024/09/18 | 400 | 400 | 398 | 398 | 4,900 |
| 2024/09/17 | 403 | 403 | 398 | 401 | 9,100 |
| 2024/09/13 | 399 | 401 | 399 | 401 | 7,300 |
| 2024/09/12 | 397 | 401 | 397 | 401 | 5,000 |
| 2024/09/11 | 399 | 400 | 393 | 396 | 13,400 |
| 2024/09/10 | 398 | 401 | 398 | 399 | 7,200 |
| 2024/09/09 | 399 | 403 | 398 | 403 | 6,300 |
| 2024/09/06 | 406 | 406 | 400 | 402 | 9,200 |
| 2024/09/05 | 403 | 406 | 403 | 404 | 6,600 |
| 2024/09/04 | 407 | 407 | 402 | 403 | 11,600 |
| 2024/09/03 | 408 | 412 | 407 | 409 | 9,900 |
| 2024/09/02 | 415 | 415 | 407 | 408 | 7,100 |
| 2024/08/30 | 410 | 415 | 410 | 414 | 18,200 |
| 2024/08/29 | 410 | 412 | 409 | 409 | 3,000 |
| 2024/08/28 | 411 | 412 | 410 | 412 | 7,600 |
| 2024/08/27 | 412 | 412 | 410 | 412 | 7,000 |
| 2024/08/26 | 410 | 411 | 408 | 410 | 2,100 |
| 2024/08/23 | 409 | 412 | 407 | 408 | 6,100 |
| 2024/08/22 | 412 | 412 | 409 | 409 | 1,900 |
| 2024/08/21 | 413 | 413 | 410 | 410 | 4,300 |
| 2024/08/20 | 411 | 413 | 411 | 413 | 2,800 |
| 2024/08/19 | 411 | 412 | 409 | 409 | 3,300 |
| 2024/08/16 | 406 | 410 | 406 | 409 | 9,500 |
| 2024/08/15 | 403 | 408 | 400 | 406 | 16,500 |
| 2024/08/14 | 398 | 401 | 395 | 401 | 22,300 |
| 2024/08/13 | 404 | 404 | 397 | 399 | 5,100 |
| 2024/08/09 | 405 | 405 | 397 | 397 | 5,900 |
| 2024/08/08 | 398 | 403 | 395 | 398 | 4,700 |
| 2024/08/07 | 383 | 403 | 375 | 400 | 26,200 |
| 2024/08/06 | 397 | 397 | 382 | 384 | 27,700 |
| 2024/08/05 | 406 | 407 | 372 | 385 | 35,100 |
| 2024/08/02 | 413 | 419 | 411 | 412 | 21,600 |
| 2024/08/01 | 422 | 422 | 417 | 418 | 6,200 |
| 2024/07/31 | 418 | 422 | 416 | 422 | 10,700 |
| 2024/07/30 | 427 | 428 | 416 | 416 | 63,700 |
| 2024/07/29 | 427 | 428 | 426 | 427 | 3,700 |
| 2024/07/26 | 429 | 429 | 426 | 426 | 9,900 |
| 2024/07/25 | 429 | 429 | 427 | 428 | 4,100 |
| 2024/07/24 | 427 | 430 | 427 | 427 | 5,400 |
| 2024/07/23 | 427 | 430 | 427 | 429 | 3,500 |
| 2024/07/22 | 424 | 429 | 424 | 429 | 14,300 |
| 2024/07/19 | 424 | 427 | 424 | 427 | 10,400 |
| 2024/07/18 | 426 | 426 | 423 | 426 | 6,700 |
| 2024/07/17 | 426 | 427 | 423 | 426 | 14,900 |
| 2024/07/16 | 426 | 426 | 424 | 426 | 9,500 |
| 2024/07/12 | 426 | 427 | 424 | 426 | 6,500 |
| 2024/07/11 | 426 | 428 | 425 | 425 | 8,100 |
| 2024/07/10 | 428 | 428 | 425 | 425 | 7,200 |
| 2024/07/09 | 429 | 429 | 426 | 427 | 3,600 |
| 2024/07/08 | 429 | 431 | 426 | 428 | 14,900 |
| 2024/07/05 | 427 | 428 | 423 | 426 | 10,200 |
| 2024/07/04 | 427 | 427 | 422 | 426 | 17,800 |
| 2024/07/03 | 426 | 426 | 423 | 423 | 10,200 |
| 2024/07/02 | 427 | 427 | 424 | 425 | 8,700 |
| 2024/07/01 | 428 | 429 | 424 | 426 | 9,700 |
| 2024/06/28 | 427 | 428 | 424 | 425 | 11,200 |
| 2024/06/27 | 428 | 428 | 421 | 425 | 12,700 |
| 2024/06/26 | 425 | 426 | 424 | 425 | 25,600 |
| 2024/06/25 | 423 | 423 | 420 | 423 | 18,400 |
| 2024/06/24 | 424 | 424 | 420 | 422 | 7,700 |
| 2024/06/21 | 419 | 421 | 417 | 417 | 15,900 |
| 2024/06/20 | 422 | 425 | 418 | 419 | 11,800 |
| 2024/06/19 | 423 | 426 | 421 | 422 | 15,100 |
| 2024/06/18 | 434 | 435 | 415 | 422 | 72,400 |
| 2024/06/17 | 434 | 434 | 430 | 431 | 6,400 |
| 2024/06/14 | 431 | 432 | 430 | 431 | 7,100 |
| 2024/06/13 | 432 | 433 | 430 | 430 | 8,800 |
| 2024/06/12 | 431 | 433 | 431 | 431 | 7,600 |
| 2024/06/11 | 432 | 433 | 431 | 431 | 8,200 |
| 2024/06/10 | 432 | 435 | 431 | 431 | 6,800 |
| 2024/06/07 | 431 | 433 | 431 | 431 | 17,500 |
| 2024/06/06 | 435 | 437 | 434 | 437 | 11,800 |
| 2024/06/05 | 434 | 435 | 431 | 433 | 10,300 |
| 2024/06/04 | 435 | 436 | 434 | 434 | 10,200 |
| 2024/06/03 | 437 | 437 | 431 | 435 | 7,400 |
| 2024/05/31 | 434 | 434 | 429 | 430 | 37,200 |
| 2024/05/30 | 433 | 435 | 432 | 435 | 14,800 |
| 2024/05/29 | 436 | 441 | 433 | 433 | 24,200 |
| 2024/05/28 | 436 | 441 | 436 | 436 | 24,700 |
| 2024/05/27 | 438 | 442 | 437 | 440 | 21,100 |
| 2024/05/24 | 435 | 436 | 433 | 436 | 7,700 |
| 2024/05/23 | 434 | 437 | 434 | 435 | 11,000 |
| 2024/05/22 | 435 | 437 | 434 | 434 | 11,400 |
| 2024/05/21 | 434 | 439 | 434 | 435 | 6,900 |
| 2024/05/20 | 436 | 440 | 434 | 434 | 13,000 |
| 2024/05/17 | 433 | 437 | 433 | 435 | 10,200 |
| 2024/05/16 | 435 | 435 | 433 | 433 | 13,800 |
| 2024/05/15 | 443 | 443 | 433 | 433 | 23,200 |
| 2024/05/14 | 447 | 447 | 439 | 439 | 22,800 |
| 2024/05/13 | 435 | 449 | 435 | 448 | 51,200 |
| 2024/05/10 | 434 | 435 | 433 | 435 | 10,000 |
| 2024/05/09 | 435 | 436 | 433 | 434 | 5,400 |
| 2024/05/08 | 437 | 438 | 432 | 432 | 23,600 |
| 2024/05/07 | 435 | 438 | 435 | 435 | 11,900 |
| 2024/05/02 | 435 | 436 | 433 | 435 | 12,500 |
| 2024/05/01 | 432 | 436 | 432 | 432 | 10,600 |
| 2024/04/30 | 434 | 439 | 433 | 433 | 28,500 |
| 2024/04/26 | 448 | 448 | 434 | 434 | 87,600 |
| 2024/04/25 | 442 | 445 | 442 | 444 | 15,900 |
| 2024/04/24 | 441 | 444 | 440 | 443 | 21,500 |
| 2024/04/23 | 439 | 444 | 439 | 441 | 18,400 |
| 2024/04/22 | 435 | 438 | 432 | 437 | 12,800 |
| 2024/04/19 | 431 | 434 | 427 | 431 | 19,000 |
| 2024/04/18 | 426 | 436 | 426 | 433 | 15,200 |
| 2024/04/17 | 435 | 437 | 425 | 428 | 57,600 |
| 2024/04/16 | 445 | 445 | 439 | 439 | 17,700 |
| 2024/04/15 | 445 | 445 | 441 | 445 | 15,200 |
| 2024/04/12 | 444 | 445 | 443 | 444 | 11,100 |
| 2024/04/11 | 446 | 447 | 442 | 443 | 18,800 |
| 2024/04/10 | 449 | 450 | 446 | 446 | 13,200 |
| 2024/04/09 | 448 | 451 | 446 | 449 | 15,100 |
| 2024/04/08 | 448 | 453 | 447 | 447 | 18,700 |
| 2024/04/05 | 445 | 450 | 445 | 445 | 11,200 |
| 2024/04/04 | 440 | 449 | 440 | 446 | 25,500 |
| 2024/04/03 | 439 | 445 | 435 | 443 | 29,900 |
| 2024/04/02 | 445 | 445 | 439 | 440 | 27,000 |
| 2024/04/01 | 453 | 454 | 443 | 445 | 29,100 |
| 2024/03/29 | 449 | 454 | 449 | 452 | 9,000 |
| 2024/03/28 | 458 | 458 | 449 | 449 | 15,600 |
| 2024/03/27 | 460 | 460 | 449 | 455 | 34,000 |
| 2024/03/26 | 453 | 460 | 444 | 458 | 94,800 |
| 2024/03/25 | 450 | 453 | 448 | 448 | 25,500 |
| 2024/03/22 | 456 | 457 | 449 | 449 | 35,900 |
| 2024/03/21 | 456 | 458 | 453 | 456 | 35,400 |
| 2024/03/19 | 451 | 453 | 447 | 453 | 27,100 |
| 2024/03/18 | 455 | 457 | 453 | 453 | 20,600 |
| 2024/03/15 | 459 | 460 | 450 | 455 | 61,400 |
| 2024/03/14 | 446 | 462 | 445 | 458 | 106,400 |
| 2024/03/13 | 448 | 449 | 439 | 442 | 28,400 |
| 2024/03/12 | 437 | 445 | 436 | 445 | 29,800 |
| 2024/03/11 | 449 | 449 | 435 | 439 | 43,700 |
| 2024/03/08 | 443 | 451 | 443 | 450 | 35,800 |
| 2024/03/07 | 442 | 452 | 442 | 446 | 69,900 |
| 2024/03/06 | 430 | 444 | 430 | 438 | 112,700 |
| 2024/03/05 | 424 | 430 | 422 | 430 | 39,500 |
| 2024/03/04 | 426 | 426 | 421 | 421 | 32,400 |
| 2024/03/01 | 428 | 429 | 423 | 423 | 29,100 |
| 2024/02/29 | 430 | 430 | 425 | 425 | 20,300 |
| 2024/02/28 | 425 | 430 | 425 | 429 | 34,100 |
| 2024/02/27 | 423 | 425 | 421 | 424 | 28,700 |
| 2024/02/26 | 421 | 423 | 420 | 421 | 18,800 |
| 2024/02/22 | 420 | 423 | 420 | 421 | 17,700 |
| 2024/02/21 | 418 | 421 | 417 | 418 | 21,200 |
| 2024/02/20 | 421 | 422 | 415 | 421 | 40,100 |
| 2024/02/19 | 419 | 421 | 415 | 421 | 11,300 |
| 2024/02/16 | 412 | 419 | 412 | 419 | 30,400 |
| 2024/02/15 | 433 | 433 | 412 | 414 | 117,200 |
| 2024/02/14 | 434 | 434 | 427 | 429 | 52,200 |
| 2024/02/13 | 432 | 435 | 429 | 434 | 24,800 |
| 2024/02/09 | 437 | 437 | 428 | 428 | 38,500 |
| 2024/02/08 | 440 | 440 | 433 | 437 | 32,800 |
| 2024/02/07 | 436 | 438 | 434 | 434 | 13,400 |
| 2024/02/06 | 435 | 438 | 433 | 435 | 26,500 |
| 2024/02/05 | 430 | 435 | 428 | 435 | 41,100 |
| 2024/02/02 | 422 | 431 | 422 | 429 | 71,600 |
| 2024/02/01 | 426 | 426 | 420 | 421 | 29,200 |
| 2024/01/31 | 422 | 427 | 422 | 426 | 22,300 |
| 2024/01/30 | 428 | 428 | 420 | 420 | 104,800 |
| 2024/01/29 | 424 | 428 | 424 | 428 | 12,900 |
| 2024/01/26 | 426 | 426 | 423 | 423 | 19,800 |
| 2024/01/25 | 424 | 426 | 423 | 423 | 23,400 |
| 2024/01/24 | 422 | 424 | 420 | 422 | 11,500 |
| 2024/01/23 | 427 | 427 | 421 | 421 | 22,000 |
| 2024/01/22 | 421 | 427 | 421 | 427 | 23,900 |
| 2024/01/19 | 425 | 425 | 418 | 418 | 41,000 |
| 2024/01/18 | 425 | 425 | 421 | 421 | 14,000 |
| 2024/01/17 | 423 | 427 | 422 | 422 | 36,400 |
| 2024/01/16 | 431 | 431 | 423 | 423 | 54,900 |
| 2024/01/15 | 431 | 434 | 429 | 430 | 26,600 |
| 2024/01/12 | 435 | 435 | 427 | 432 | 40,700 |
| 2024/01/11 | 435 | 437 | 432 | 435 | 46,800 |
| 2024/01/10 | 430 | 435 | 430 | 433 | 40,800 |
| 2024/01/09 | 431 | 434 | 427 | 430 | 32,300 |
| 2024/01/05 | 432 | 432 | 428 | 430 | 14,300 |
| 2024/01/04 | 427 | 433 | 423 | 430 | 27,100 |