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 |
|---|---|---|---|---|---|
| 2024/08/30 | 834 | 835 | 826 | 835 | 5,600 |
| 2024/08/29 | 831 | 834 | 823 | 833 | 2,700 |
| 2024/08/28 | 829 | 830 | 824 | 830 | 2,000 |
| 2024/08/27 | 834 | 834 | 823 | 829 | 3,500 |
| 2024/08/26 | 838 | 838 | 824 | 827 | 2,300 |
| 2024/08/23 | 832 | 832 | 823 | 823 | 2,300 |
| 2024/08/22 | 847 | 847 | 822 | 826 | 12,600 |
| 2024/08/21 | 817 | 827 | 812 | 823 | 8,500 |
| 2024/08/20 | 805 | 819 | 805 | 818 | 6,900 |
| 2024/08/19 | 801 | 805 | 796 | 797 | 5,000 |
| 2024/08/16 | 807 | 817 | 797 | 800 | 4,300 |
| 2024/08/15 | 808 | 815 | 795 | 807 | 4,300 |
| 2024/08/14 | 820 | 820 | 808 | 808 | 2,300 |
| 2024/08/13 | 839 | 839 | 809 | 809 | 15,300 |
| 2024/08/09 | 802 | 808 | 783 | 783 | 13,800 |
| 2024/08/08 | 776 | 798 | 776 | 778 | 7,000 |
| 2024/08/07 | 732 | 817 | 732 | 802 | 7,900 |
| 2024/08/06 | 753 | 780 | 730 | 747 | 15,700 |
| 2024/08/05 | 752 | 756 | 702 | 711 | 24,100 |
| 2024/08/02 | 788 | 803 | 767 | 767 | 22,500 |
| 2024/08/01 | 803 | 817 | 800 | 803 | 9,400 |
| 2024/07/31 | 776 | 801 | 771 | 798 | 27,700 |
| 2024/07/30 | 831 | 831 | 765 | 765 | 81,000 |
| 2024/07/29 | 829 | 833 | 821 | 831 | 12,600 |
| 2024/07/26 | 813 | 826 | 813 | 824 | 4,500 |
| 2024/07/25 | 820 | 829 | 819 | 819 | 8,000 |
| 2024/07/24 | 825 | 830 | 819 | 824 | 7,700 |
| 2024/07/23 | 821 | 830 | 821 | 829 | 5,000 |
| 2024/07/22 | 825 | 829 | 820 | 824 | 10,700 |
| 2024/07/19 | 813 | 829 | 813 | 822 | 9,800 |
| 2024/07/18 | 812 | 820 | 812 | 813 | 7,300 |
| 2024/07/17 | 815 | 818 | 811 | 811 | 3,500 |
| 2024/07/16 | 816 | 816 | 806 | 809 | 6,400 |
| 2024/07/12 | 812 | 818 | 798 | 811 | 9,900 |
| 2024/07/11 | 793 | 809 | 793 | 809 | 9,600 |
| 2024/07/10 | 807 | 807 | 792 | 792 | 11,600 |
| 2024/07/09 | 808 | 812 | 795 | 802 | 19,600 |
| 2024/07/08 | 825 | 825 | 808 | 808 | 6,900 |
| 2024/07/05 | 823 | 825 | 814 | 821 | 6,700 |
| 2024/07/04 | 818 | 821 | 813 | 813 | 7,500 |
| 2024/07/03 | 832 | 834 | 823 | 824 | 12,000 |
| 2024/07/02 | 839 | 839 | 835 | 835 | 6,500 |
| 2024/07/01 | 829 | 842 | 829 | 839 | 9,500 |
| 2024/06/28 | 836 | 843 | 827 | 830 | 8,800 |
| 2024/06/27 | 831 | 843 | 831 | 836 | 8,100 |
| 2024/06/26 | 850 | 850 | 836 | 836 | 8,600 |
| 2024/06/25 | 837 | 850 | 837 | 850 | 24,500 |
| 2024/06/24 | 838 | 839 | 833 | 837 | 16,100 |
| 2024/06/21 | 836 | 838 | 831 | 833 | 7,900 |
| 2024/06/20 | 828 | 834 | 827 | 831 | 6,900 |
| 2024/06/19 | 820 | 839 | 820 | 830 | 23,900 |
| 2024/06/18 | 817 | 826 | 812 | 821 | 10,600 |
| 2024/06/17 | 813 | 821 | 810 | 814 | 13,200 |
| 2024/06/14 | 826 | 834 | 811 | 812 | 42,600 |
| 2024/06/13 | 824 | 840 | 824 | 825 | 39,600 |
| 2024/06/12 | 840 | 840 | 823 | 823 | 17,000 |
| 2024/06/11 | 827 | 834 | 821 | 832 | 56,700 |
| 2024/06/10 | 820 | 827 | 815 | 820 | 37,200 |
| 2024/06/07 | 811 | 813 | 807 | 812 | 11,100 |
| 2024/06/06 | 805 | 808 | 800 | 808 | 6,600 |
| 2024/06/05 | 800 | 810 | 800 | 807 | 12,000 |
| 2024/06/04 | 812 | 812 | 806 | 811 | 9,700 |
| 2024/06/03 | 801 | 809 | 801 | 803 | 15,300 |
| 2024/05/31 | 783 | 799 | 783 | 799 | 8,400 |
| 2024/05/30 | 779 | 790 | 778 | 790 | 6,800 |
| 2024/05/29 | 792 | 794 | 780 | 780 | 7,700 |
| 2024/05/28 | 789 | 792 | 784 | 792 | 7,500 |
| 2024/05/27 | 789 | 790 | 783 | 783 | 9,400 |
| 2024/05/24 | 791 | 794 | 784 | 789 | 4,000 |
| 2024/05/23 | 787 | 793 | 785 | 790 | 7,900 |
| 2024/05/22 | 798 | 799 | 789 | 789 | 9,300 |
| 2024/05/21 | 807 | 809 | 796 | 796 | 17,800 |
| 2024/05/20 | 802 | 813 | 796 | 809 | 61,100 |
| 2024/05/17 | 796 | 804 | 791 | 804 | 13,200 |
| 2024/05/16 | 789 | 796 | 789 | 796 | 26,800 |
| 2024/05/15 | 790 | 793 | 788 | 789 | 12,300 |
| 2024/05/14 | 787 | 792 | 787 | 792 | 8,200 |
| 2024/05/13 | 783 | 790 | 780 | 790 | 26,800 |
| 2024/05/10 | 779 | 781 | 775 | 780 | 18,100 |
| 2024/05/09 | 775 | 781 | 772 | 779 | 15,100 |
| 2024/05/08 | 775 | 776 | 770 | 770 | 11,200 |
| 2024/05/07 | 777 | 777 | 764 | 766 | 22,000 |
| 2024/05/02 | 774 | 782 | 767 | 777 | 40,800 |
| 2024/05/01 | 760 | 774 | 760 | 767 | 35,600 |
| 2024/04/30 | 762 | 773 | 759 | 759 | 46,000 |
| 2024/04/26 | 772 | 777 | 760 | 761 | 185,200 |
| 2024/04/25 | 815 | 815 | 807 | 807 | 125,300 |
| 2024/04/24 | 806 | 817 | 806 | 815 | 61,000 |
| 2024/04/23 | 807 | 812 | 804 | 811 | 40,200 |
| 2024/04/22 | 802 | 808 | 800 | 808 | 27,600 |
| 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 |