トーエル(3361)の株価時系列情報
トーエル(3361)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 |
---|---|---|---|---|---|
2024/04/19 | 800 | 803 | 793 | 799 | 32,700 |
2024/04/18 | 801 | 807 | 799 | 807 | 21,900 |
2024/04/17 | 810 | 813 | 801 | 801 | 46,100 |
2024/04/16 | 818 | 820 | 810 | 815 | 35,500 |
2024/04/15 | 821 | 824 | 818 | 823 | 25,600 |
2024/04/12 | 831 | 831 | 821 | 825 | 22,100 |
2024/04/11 | 827 | 833 | 823 | 829 | 23,000 |
2024/04/10 | 829 | 835 | 824 | 832 | 36,000 |
2024/04/09 | 818 | 826 | 818 | 825 | 85,900 |
2024/04/08 | 829 | 829 | 813 | 814 | 45,600 |
2024/04/05 | 837 | 842 | 820 | 824 | 45,700 |
2024/04/04 | 845 | 849 | 838 | 845 | 45,200 |
2024/04/03 | 842 | 857 | 841 | 850 | 17,600 |
2024/04/02 | 863 | 863 | 848 | 848 | 29,900 |
2024/04/01 | 843 | 858 | 841 | 858 | 32,100 |
2024/03/29 | 835 | 849 | 835 | 840 | 40,900 |
2024/03/28 | 833 | 854 | 831 | 834 | 54,500 |
2024/03/27 | 826 | 844 | 826 | 844 | 38,200 |
2024/03/26 | 827 | 828 | 821 | 828 | 9,200 |
2024/03/25 | 818 | 827 | 816 | 822 | 21,500 |
2024/03/22 | 819 | 826 | 816 | 826 | 10,700 |
2024/03/21 | 807 | 818 | 807 | 816 | 11,600 |
2024/03/19 | 807 | 813 | 806 | 807 | 9,500 |
2024/03/18 | 809 | 818 | 806 | 808 | 18,100 |
2024/03/15 | 798 | 809 | 794 | 809 | 12,700 |
2024/03/14 | 807 | 807 | 792 | 797 | 13,600 |
2024/03/13 | 801 | 803 | 790 | 795 | 11,700 |
2024/03/12 | 801 | 801 | 788 | 801 | 8,700 |
2024/03/11 | 805 | 809 | 787 | 788 | 12,300 |
2024/03/08 | 797 | 808 | 797 | 806 | 12,500 |
2024/03/07 | 802 | 803 | 795 | 797 | 7,500 |
2024/03/06 | 794 | 800 | 788 | 799 | 12,100 |
2024/03/05 | 787 | 800 | 787 | 795 | 10,700 |
2024/03/04 | 802 | 802 | 787 | 792 | 18,600 |
2024/03/01 | 804 | 804 | 797 | 802 | 12,000 |
2024/02/29 | 793 | 800 | 791 | 795 | 8,000 |
2024/02/28 | 801 | 805 | 795 | 796 | 12,900 |
2024/02/27 | 794 | 810 | 792 | 808 | 19,200 |
2024/02/26 | 806 | 806 | 792 | 794 | 14,500 |
2024/02/22 | 800 | 801 | 795 | 801 | 8,300 |
2024/02/21 | 799 | 800 | 794 | 799 | 10,300 |
2024/02/20 | 793 | 803 | 793 | 799 | 18,700 |
2024/02/19 | 789 | 792 | 781 | 787 | 5,800 |
2024/02/16 | 775 | 793 | 770 | 781 | 20,500 |
2024/02/15 | 785 | 794 | 773 | 773 | 16,700 |
2024/02/14 | 794 | 796 | 784 | 785 | 12,300 |
2024/02/13 | 788 | 800 | 787 | 794 | 12,600 |
2024/02/09 | 782 | 791 | 780 | 780 | 13,600 |
2024/02/08 | 793 | 793 | 781 | 782 | 16,400 |
2024/02/07 | 805 | 805 | 791 | 793 | 10,300 |
2024/02/06 | 806 | 810 | 800 | 808 | 13,500 |
2024/02/05 | 813 | 820 | 798 | 798 | 25,400 |
2024/02/02 | 810 | 815 | 801 | 813 | 20,700 |
2024/02/01 | 820 | 820 | 795 | 800 | 23,700 |
2024/01/31 | 805 | 820 | 805 | 816 | 28,000 |
2024/01/30 | 815 | 827 | 801 | 803 | 121,500 |
2024/01/29 | 800 | 811 | 799 | 811 | 30,500 |
2024/01/26 | 804 | 804 | 786 | 789 | 31,300 |
2024/01/25 | 799 | 806 | 796 | 804 | 37,100 |
2024/01/24 | 781 | 791 | 781 | 791 | 27,700 |
2024/01/23 | 782 | 782 | 775 | 781 | 22,700 |
2024/01/22 | 776 | 785 | 774 | 781 | 48,100 |
2024/01/19 | 765 | 776 | 762 | 775 | 25,500 |
2024/01/18 | 770 | 772 | 766 | 766 | 12,300 |
2024/01/17 | 772 | 776 | 769 | 770 | 20,500 |
2024/01/16 | 771 | 772 | 768 | 770 | 11,700 |
2024/01/15 | 775 | 775 | 771 | 772 | 12,800 |
2024/01/12 | 772 | 774 | 761 | 770 | 40,100 |
2024/01/11 | 771 | 776 | 770 | 774 | 19,200 |
2024/01/10 | 770 | 775 | 768 | 770 | 46,700 |
2024/01/09 | 755 | 768 | 754 | 765 | 52,800 |
2024/01/05 | 755 | 755 | 749 | 753 | 17,900 |
2024/01/04 | 744 | 754 | 741 | 754 | 26,600 |
2023/12/29 | 743 | 743 | 740 | 743 | 12,600 |
2023/12/28 | 732 | 742 | 732 | 742 | 7,600 |
2023/12/27 | 742 | 742 | 736 | 739 | 12,800 |
2023/12/26 | 733 | 741 | 733 | 741 | 23,000 |
2023/12/25 | 737 | 737 | 734 | 737 | 11,500 |
2023/12/22 | 736 | 736 | 732 | 733 | 10,400 |
2023/12/21 | 735 | 736 | 731 | 731 | 9,900 |
2023/12/20 | 733 | 735 | 730 | 733 | 10,200 |
2023/12/19 | 725 | 734 | 725 | 734 | 16,500 |
2023/12/18 | 730 | 730 | 718 | 725 | 18,800 |
2023/12/15 | 727 | 729 | 722 | 727 | 15,300 |
2023/12/14 | 729 | 730 | 718 | 727 | 18,400 |
2023/12/13 | 724 | 728 | 712 | 715 | 31,500 |
2023/12/12 | 726 | 728 | 720 | 723 | 12,800 |
2023/12/11 | 718 | 723 | 711 | 723 | 22,800 |
2023/12/08 | 710 | 717 | 706 | 710 | 19,200 |
2023/12/07 | 704 | 708 | 704 | 707 | 7,500 |
2023/12/06 | 701 | 707 | 700 | 706 | 8,100 |
2023/12/05 | 702 | 707 | 701 | 701 | 8,800 |
2023/12/04 | 706 | 707 | 702 | 704 | 15,400 |
2023/12/01 | 705 | 707 | 702 | 706 | 13,100 |
2023/11/30 | 699 | 702 | 695 | 702 | 19,700 |
2023/11/29 | 704 | 706 | 700 | 704 | 3,800 |
2023/11/28 | 700 | 710 | 700 | 704 | 5,200 |
2023/11/27 | 698 | 703 | 697 | 700 | 9,500 |
2023/11/24 | 706 | 706 | 696 | 700 | 10,000 |
2023/11/22 | 697 | 705 | 697 | 702 | 11,200 |
2023/11/21 | 699 | 701 | 693 | 698 | 13,800 |
2023/11/20 | 705 | 709 | 697 | 697 | 6,700 |
2023/11/17 | 693 | 710 | 693 | 704 | 14,200 |
2023/11/16 | 698 | 698 | 692 | 693 | 6,200 |
2023/11/15 | 700 | 700 | 691 | 698 | 13,200 |
2023/11/14 | 689 | 700 | 689 | 696 | 10,900 |
2023/11/13 | 690 | 694 | 688 | 692 | 12,500 |
2023/11/10 | 683 | 692 | 681 | 691 | 13,200 |
2023/11/09 | 682 | 685 | 678 | 685 | 15,700 |
2023/11/08 | 699 | 699 | 682 | 685 | 18,400 |
2023/11/07 | 698 | 698 | 684 | 685 | 18,800 |
2023/11/06 | 685 | 702 | 685 | 696 | 28,400 |
2023/11/02 | 674 | 688 | 674 | 686 | 30,400 |
2023/11/01 | 681 | 682 | 669 | 676 | 43,400 |
2023/10/31 | 680 | 680 | 652 | 671 | 98,300 |
2023/10/30 | 717 | 725 | 664 | 664 | 202,500 |
2023/10/27 | 732 | 738 | 731 | 732 | 88,500 |
2023/10/26 | 731 | 732 | 725 | 728 | 28,500 |
2023/10/25 | 726 | 730 | 724 | 725 | 26,300 |
2023/10/24 | 732 | 732 | 718 | 726 | 51,600 |
2023/10/23 | 739 | 739 | 731 | 732 | 21,400 |
2023/10/20 | 739 | 739 | 732 | 739 | 28,700 |
2023/10/19 | 738 | 742 | 738 | 739 | 53,500 |
2023/10/18 | 743 | 743 | 739 | 743 | 38,100 |
2023/10/17 | 741 | 746 | 739 | 741 | 15,100 |
2023/10/16 | 745 | 746 | 738 | 741 | 20,700 |
2023/10/13 | 750 | 750 | 745 | 747 | 20,600 |
2023/10/12 | 748 | 755 | 747 | 752 | 16,300 |
2023/10/11 | 755 | 757 | 746 | 748 | 18,400 |
2023/10/10 | 750 | 757 | 750 | 754 | 17,400 |
2023/10/06 | 751 | 759 | 750 | 750 | 29,400 |
2023/10/05 | 747 | 756 | 747 | 751 | 17,300 |
2023/10/04 | 744 | 749 | 739 | 742 | 26,100 |
2023/10/03 | 760 | 760 | 745 | 745 | 29,200 |
2023/10/02 | 756 | 763 | 751 | 755 | 28,100 |
2023/09/29 | 762 | 765 | 755 | 760 | 24,800 |
2023/09/28 | 762 | 764 | 755 | 757 | 24,500 |
2023/09/27 | 754 | 760 | 742 | 758 | 29,600 |
2023/09/26 | 760 | 760 | 754 | 754 | 9,400 |
2023/09/25 | 754 | 761 | 754 | 760 | 9,100 |
2023/09/22 | 759 | 760 | 753 | 755 | 22,300 |
2023/09/21 | 764 | 767 | 761 | 761 | 13,600 |
2023/09/20 | 775 | 775 | 762 | 764 | 17,600 |
2023/09/19 | 770 | 771 | 764 | 770 | 16,800 |
2023/09/15 | 767 | 771 | 766 | 770 | 18,100 |
2023/09/14 | 770 | 770 | 763 | 767 | 24,900 |
2023/09/13 | 770 | 775 | 768 | 770 | 25,800 |
2023/09/12 | 770 | 773 | 767 | 770 | 6,400 |
2023/09/11 | 770 | 771 | 764 | 768 | 10,000 |
2023/09/08 | 765 | 770 | 763 | 763 | 12,100 |
2023/09/07 | 768 | 771 | 763 | 767 | 10,500 |
2023/09/06 | 773 | 773 | 767 | 768 | 7,700 |
2023/09/05 | 765 | 774 | 765 | 773 | 10,900 |
2023/09/04 | 772 | 772 | 766 | 771 | 11,800 |
2023/09/01 | 766 | 767 | 763 | 767 | 10,500 |
2023/08/31 | 766 | 769 | 762 | 764 | 9,700 |
2023/08/30 | 765 | 767 | 762 | 763 | 7,900 |
2023/08/29 | 764 | 767 | 761 | 762 | 10,100 |
2023/08/28 | 756 | 764 | 755 | 764 | 13,100 |
2023/08/25 | 750 | 760 | 750 | 758 | 16,800 |
2023/08/24 | 751 | 759 | 750 | 756 | 12,500 |
2023/08/23 | 749 | 756 | 749 | 752 | 8,100 |
2023/08/22 | 757 | 757 | 747 | 751 | 14,800 |
2023/08/21 | 743 | 750 | 743 | 749 | 12,200 |
2023/08/18 | 749 | 750 | 743 | 743 | 10,600 |
2023/08/17 | 747 | 752 | 746 | 751 | 12,200 |
2023/08/16 | 748 | 749 | 745 | 749 | 5,300 |
2023/08/15 | 742 | 749 | 742 | 746 | 13,100 |
2023/08/14 | 757 | 759 | 744 | 747 | 17,700 |
2023/08/10 | 761 | 761 | 750 | 757 | 28,500 |
2023/08/09 | 755 | 755 | 743 | 749 | 14,900 |
2023/08/08 | 749 | 754 | 748 | 749 | 9,100 |
2023/08/07 | 740 | 748 | 740 | 745 | 7,400 |
2023/08/04 | 738 | 749 | 737 | 747 | 8,800 |
2023/08/03 | 743 | 746 | 737 | 738 | 11,700 |
2023/08/02 | 758 | 758 | 746 | 746 | 19,900 |
2023/08/01 | 752 | 757 | 749 | 754 | 12,500 |
2023/07/31 | 756 | 757 | 750 | 756 | 14,900 |
2023/07/28 | 761 | 761 | 740 | 744 | 96,100 |
2023/07/27 | 756 | 762 | 754 | 762 | 13,900 |
2023/07/26 | 750 | 757 | 749 | 755 | 6,400 |
2023/07/25 | 755 | 755 | 750 | 754 | 5,600 |
2023/07/24 | 757 | 758 | 750 | 751 | 9,200 |
2023/07/21 | 750 | 754 | 745 | 754 | 13,900 |
2023/07/20 | 744 | 747 | 740 | 743 | 20,000 |
2023/07/19 | 733 | 742 | 733 | 738 | 20,700 |
2023/07/18 | 731 | 736 | 731 | 733 | 16,300 |
2023/07/14 | 735 | 739 | 729 | 729 | 11,000 |
2023/07/13 | 737 | 739 | 727 | 736 | 18,900 |
2023/07/12 | 738 | 738 | 728 | 728 | 18,500 |
2023/07/11 | 740 | 749 | 736 | 736 | 22,700 |
2023/07/10 | 753 | 753 | 739 | 740 | 24,800 |
2023/07/07 | 742 | 742 | 737 | 738 | 10,900 |
2023/07/06 | 749 | 750 | 740 | 742 | 13,200 |
2023/07/05 | 755 | 758 | 750 | 750 | 16,800 |
2023/07/04 | 765 | 765 | 759 | 760 | 12,400 |
2023/07/03 | 762 | 765 | 758 | 764 | 14,400 |
2023/06/30 | 764 | 764 | 759 | 759 | 11,700 |
2023/06/29 | 759 | 765 | 758 | 764 | 13,600 |
2023/06/28 | 752 | 762 | 752 | 758 | 18,400 |