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 |
---|---|---|---|---|---|
2022/12/30 | 754 | 754 | 745 | 748 | 11,200 |
2022/12/29 | 748 | 748 | 737 | 748 | 12,300 |
2022/12/28 | 737 | 747 | 731 | 747 | 17,100 |
2022/12/27 | 737 | 739 | 732 | 734 | 9,800 |
2022/12/26 | 719 | 730 | 717 | 726 | 15,400 |
2022/12/23 | 723 | 725 | 719 | 719 | 8,000 |
2022/12/22 | 738 | 738 | 720 | 724 | 15,700 |
2022/12/21 | 723 | 743 | 718 | 733 | 24,900 |
2022/12/20 | 744 | 753 | 719 | 725 | 31,100 |
2022/12/19 | 734 | 738 | 732 | 733 | 8,000 |
2022/12/16 | 741 | 741 | 733 | 734 | 10,100 |
2022/12/15 | 750 | 755 | 734 | 743 | 22,100 |
2022/12/14 | 793 | 794 | 741 | 750 | 79,100 |
2022/12/13 | 721 | 744 | 718 | 733 | 22,600 |
2022/12/12 | 721 | 726 | 719 | 721 | 16,700 |
2022/12/09 | 704 | 718 | 703 | 718 | 12,600 |
2022/12/08 | 720 | 720 | 702 | 703 | 17,800 |
2022/12/07 | 709 | 718 | 705 | 707 | 14,400 |
2022/12/06 | 710 | 715 | 705 | 709 | 13,200 |
2022/12/05 | 713 | 713 | 703 | 710 | 18,200 |
2022/12/02 | 720 | 725 | 709 | 713 | 15,300 |
2022/12/01 | 734 | 736 | 720 | 724 | 13,000 |
2022/11/30 | 726 | 742 | 726 | 731 | 7,100 |
2022/11/29 | 733 | 733 | 721 | 728 | 16,700 |
2022/11/28 | 742 | 746 | 735 | 739 | 11,000 |
2022/11/25 | 740 | 742 | 734 | 741 | 15,100 |
2022/11/24 | 732 | 740 | 726 | 740 | 29,300 |
2022/11/22 | 706 | 732 | 705 | 732 | 59,700 |
2022/11/21 | 706 | 706 | 699 | 706 | 17,200 |
2022/11/18 | 706 | 706 | 699 | 705 | 13,800 |
2022/11/17 | 698 | 707 | 695 | 700 | 14,000 |
2022/11/16 | 693 | 697 | 691 | 694 | 11,500 |
2022/11/15 | 697 | 699 | 693 | 694 | 10,700 |
2022/11/14 | 701 | 707 | 696 | 696 | 6,100 |
2022/11/11 | 706 | 711 | 699 | 701 | 24,400 |
2022/11/10 | 703 | 709 | 700 | 706 | 12,300 |
2022/11/09 | 700 | 703 | 696 | 703 | 10,100 |
2022/11/08 | 692 | 703 | 691 | 703 | 25,700 |
2022/11/07 | 695 | 699 | 690 | 695 | 22,100 |
2022/11/04 | 715 | 715 | 690 | 693 | 56,900 |
2022/11/02 | 732 | 732 | 718 | 725 | 31,100 |
2022/11/01 | 742 | 742 | 727 | 733 | 19,500 |
2022/10/31 | 743 | 751 | 720 | 739 | 38,900 |
2022/10/28 | 780 | 780 | 742 | 746 | 135,400 |
2022/10/27 | 788 | 829 | 782 | 817 | 140,300 |
2022/10/26 | 781 | 784 | 761 | 784 | 36,900 |
2022/10/25 | 755 | 788 | 752 | 783 | 51,200 |
2022/10/24 | 748 | 755 | 743 | 750 | 20,100 |
2022/10/21 | 754 | 755 | 738 | 745 | 27,700 |
2022/10/20 | 751 | 758 | 747 | 756 | 11,400 |
2022/10/19 | 746 | 761 | 746 | 761 | 14,400 |
2022/10/18 | 743 | 757 | 743 | 750 | 19,800 |
2022/10/17 | 763 | 763 | 738 | 742 | 48,500 |
2022/10/14 | 763 | 773 | 761 | 764 | 96,200 |
2022/10/13 | 775 | 780 | 752 | 753 | 30,300 |
2022/10/12 | 797 | 804 | 773 | 781 | 37,700 |
2022/10/11 | 765 | 793 | 764 | 784 | 60,600 |
2022/10/07 | 765 | 783 | 765 | 769 | 338,100 |
2022/10/06 | 755 | 774 | 755 | 768 | 38,600 |
2022/10/05 | 768 | 770 | 752 | 755 | 34,900 |
2022/10/04 | 749 | 766 | 745 | 764 | 39,000 |
2022/10/03 | 749 | 749 | 725 | 736 | 44,900 |
2022/09/30 | 757 | 771 | 742 | 744 | 114,200 |
2022/09/29 | 744 | 770 | 739 | 768 | 58,600 |
2022/09/28 | 727 | 739 | 724 | 739 | 40,400 |
2022/09/27 | 726 | 734 | 714 | 728 | 36,700 |
2022/09/26 | 735 | 742 | 714 | 716 | 54,600 |
2022/09/22 | 736 | 744 | 736 | 741 | 38,500 |
2022/09/21 | 733 | 744 | 727 | 736 | 35,100 |
2022/09/20 | 745 | 751 | 732 | 733 | 32,900 |
2022/09/16 | 760 | 761 | 746 | 746 | 27,900 |
2022/09/15 | 764 | 765 | 760 | 760 | 10,800 |
2022/09/14 | 772 | 790 | 760 | 762 | 58,000 |
2022/09/13 | 790 | 790 | 774 | 787 | 40,100 |
2022/09/12 | 790 | 796 | 783 | 785 | 16,600 |
2022/09/09 | 781 | 793 | 781 | 787 | 20,800 |
2022/09/08 | 793 | 804 | 781 | 781 | 27,500 |
2022/09/07 | 807 | 809 | 781 | 790 | 22,300 |
2022/09/06 | 810 | 818 | 805 | 813 | 14,700 |
2022/09/05 | 820 | 821 | 809 | 809 | 12,700 |
2022/09/02 | 841 | 845 | 820 | 823 | 26,700 |
2022/09/01 | 868 | 868 | 845 | 845 | 34,600 |
2022/08/31 | 862 | 868 | 851 | 853 | 9,600 |
2022/08/30 | 844 | 860 | 843 | 859 | 16,000 |
2022/08/29 | 860 | 860 | 840 | 844 | 18,200 |
2022/08/26 | 882 | 883 | 855 | 861 | 13,800 |
2022/08/25 | 883 | 889 | 880 | 880 | 6,600 |
2022/08/24 | 904 | 905 | 883 | 883 | 15,400 |
2022/08/23 | 913 | 917 | 904 | 904 | 7,200 |
2022/08/22 | 923 | 923 | 909 | 912 | 11,900 |
2022/08/19 | 915 | 920 | 911 | 917 | 10,900 |
2022/08/18 | 919 | 919 | 909 | 913 | 8,400 |
2022/08/17 | 927 | 927 | 917 | 917 | 9,600 |
2022/08/16 | 928 | 928 | 916 | 921 | 9,100 |
2022/08/15 | 933 | 933 | 919 | 921 | 5,600 |
2022/08/12 | 923 | 934 | 920 | 933 | 12,400 |
2022/08/10 | 928 | 932 | 915 | 915 | 17,600 |
2022/08/09 | 922 | 928 | 915 | 921 | 6,400 |
2022/08/08 | 910 | 919 | 909 | 914 | 7,200 |
2022/08/05 | 893 | 915 | 893 | 915 | 12,300 |
2022/08/04 | 921 | 921 | 898 | 899 | 14,100 |
2022/08/03 | 921 | 925 | 911 | 923 | 9,400 |
2022/08/02 | 940 | 940 | 919 | 921 | 12,800 |
2022/08/01 | 923 | 940 | 920 | 940 | 10,300 |
2022/07/29 | 918 | 932 | 918 | 918 | 7,400 |
2022/07/28 | 924 | 940 | 916 | 921 | 8,700 |
2022/07/27 | 934 | 935 | 924 | 924 | 4,700 |
2022/07/26 | 928 | 935 | 928 | 934 | 7,300 |
2022/07/25 | 926 | 927 | 914 | 922 | 6,600 |
2022/07/22 | 943 | 943 | 924 | 926 | 10,300 |
2022/07/21 | 938 | 943 | 925 | 942 | 19,000 |
2022/07/20 | 920 | 938 | 920 | 924 | 15,100 |
2022/07/19 | 907 | 913 | 899 | 912 | 8,000 |
2022/07/15 | 910 | 916 | 899 | 907 | 4,900 |
2022/07/14 | 913 | 913 | 902 | 909 | 8,200 |
2022/07/13 | 903 | 914 | 897 | 907 | 4,300 |
2022/07/12 | 918 | 918 | 898 | 903 | 11,100 |
2022/07/11 | 906 | 932 | 906 | 921 | 18,000 |
2022/07/08 | 899 | 914 | 896 | 906 | 25,700 |
2022/07/07 | 924 | 928 | 899 | 899 | 7,900 |
2022/07/06 | 902 | 919 | 895 | 915 | 13,900 |
2022/07/05 | 903 | 916 | 894 | 911 | 12,600 |
2022/07/04 | 928 | 928 | 906 | 910 | 13,400 |
2022/07/01 | 930 | 935 | 897 | 913 | 24,400 |
2022/06/30 | 931 | 947 | 914 | 922 | 25,700 |
2022/06/29 | 934 | 995 | 930 | 936 | 96,600 |
2022/06/28 | 923 | 928 | 905 | 923 | 31,600 |
2022/06/27 | 898 | 929 | 891 | 928 | 35,800 |
2022/06/24 | 891 | 908 | 890 | 898 | 9,200 |
2022/06/23 | 881 | 891 | 881 | 891 | 7,600 |
2022/06/22 | 883 | 883 | 869 | 874 | 11,600 |
2022/06/21 | 875 | 884 | 872 | 880 | 18,700 |
2022/06/20 | 878 | 880 | 868 | 873 | 12,700 |
2022/06/17 | 870 | 884 | 868 | 878 | 8,200 |
2022/06/16 | 889 | 890 | 872 | 875 | 13,900 |
2022/06/15 | 887 | 887 | 868 | 874 | 21,800 |
2022/06/14 | 882 | 894 | 877 | 887 | 16,800 |
2022/06/13 | 886 | 889 | 872 | 882 | 20,800 |
2022/06/10 | 897 | 902 | 873 | 878 | 22,600 |
2022/06/09 | 900 | 913 | 897 | 911 | 18,000 |
2022/06/08 | 891 | 898 | 886 | 898 | 7,000 |
2022/06/07 | 880 | 894 | 876 | 876 | 8,300 |
2022/06/06 | 868 | 880 | 865 | 880 | 6,100 |
2022/06/03 | 875 | 875 | 865 | 873 | 8,100 |
2022/06/02 | 898 | 898 | 874 | 874 | 10,300 |
2022/06/01 | 875 | 888 | 873 | 888 | 6,500 |
2022/05/31 | 894 | 894 | 862 | 867 | 7,200 |
2022/05/30 | 866 | 885 | 856 | 872 | 24,100 |
2022/05/27 | 880 | 880 | 855 | 868 | 9,400 |
2022/05/26 | 905 | 905 | 870 | 870 | 14,000 |
2022/05/25 | 894 | 903 | 881 | 898 | 10,900 |
2022/05/24 | 908 | 908 | 879 | 879 | 8,900 |
2022/05/23 | 900 | 908 | 892 | 908 | 16,600 |
2022/05/20 | 869 | 890 | 864 | 890 | 13,600 |
2022/05/19 | 848 | 870 | 844 | 870 | 7,900 |
2022/05/18 | 862 | 862 | 840 | 856 | 14,100 |
2022/05/17 | 864 | 864 | 845 | 847 | 12,600 |
2022/05/16 | 863 | 865 | 849 | 864 | 13,000 |
2022/05/13 | 832 | 864 | 829 | 863 | 22,300 |
2022/05/12 | 821 | 840 | 820 | 839 | 21,000 |
2022/05/11 | 821 | 828 | 816 | 823 | 9,000 |
2022/05/10 | 840 | 840 | 815 | 825 | 18,400 |
2022/05/09 | 841 | 842 | 833 | 834 | 14,900 |
2022/05/06 | 836 | 849 | 828 | 842 | 21,800 |
2022/05/02 | 826 | 833 | 811 | 831 | 23,300 |
2022/04/28 | 836 | 836 | 816 | 826 | 32,500 |
2022/04/27 | 839 | 840 | 821 | 821 | 110,000 |
2022/04/26 | 901 | 908 | 894 | 904 | 111,200 |
2022/04/25 | 911 | 913 | 901 | 901 | 33,500 |
2022/04/22 | 920 | 925 | 913 | 920 | 83,200 |
2022/04/21 | 908 | 924 | 908 | 924 | 12,900 |
2022/04/20 | 906 | 920 | 906 | 915 | 24,300 |
2022/04/19 | 909 | 913 | 907 | 909 | 13,200 |
2022/04/18 | 907 | 915 | 907 | 908 | 23,800 |
2022/04/15 | 916 | 921 | 908 | 910 | 194,700 |
2022/04/14 | 906 | 916 | 906 | 915 | 11,600 |
2022/04/13 | 897 | 915 | 896 | 915 | 22,800 |
2022/04/12 | 901 | 910 | 897 | 899 | 11,900 |
2022/04/11 | 904 | 915 | 900 | 911 | 41,300 |
2022/04/08 | 900 | 904 | 890 | 904 | 224,800 |
2022/04/07 | 903 | 905 | 892 | 905 | 26,000 |
2022/04/06 | 906 | 913 | 903 | 910 | 18,700 |
2022/04/05 | 913 | 919 | 906 | 909 | 24,900 |
2022/04/04 | 913 | 921 | 913 | 916 | 52,700 |
2022/04/01 | 916 | 922 | 901 | 922 | 76,500 |
2022/03/31 | 923 | 941 | 916 | 916 | 26,400 |
2022/03/30 | 933 | 944 | 928 | 938 | 25,200 |
2022/03/29 | 897 | 942 | 897 | 942 | 19,200 |
2022/03/28 | 915 | 915 | 900 | 910 | 11,600 |
2022/03/25 | 928 | 928 | 915 | 922 | 7,400 |
2022/03/24 | 941 | 941 | 914 | 928 | 9,300 |
2022/03/23 | 939 | 946 | 926 | 941 | 13,100 |
2022/03/22 | 946 | 946 | 912 | 918 | 20,100 |
2022/03/18 | 930 | 930 | 908 | 924 | 15,600 |
2022/03/17 | 935 | 946 | 930 | 937 | 22,300 |
2022/03/16 | 920 | 928 | 907 | 925 | 18,800 |
2022/03/15 | 904 | 922 | 904 | 920 | 9,500 |
2022/03/14 | 889 | 917 | 885 | 917 | 17,500 |
2022/03/11 | 876 | 882 | 863 | 869 | 15,400 |
2022/03/10 | 877 | 897 | 875 | 897 | 17,100 |
2022/03/09 | 881 | 886 | 870 | 870 | 5,300 |
2022/03/08 | 887 | 889 | 864 | 881 | 11,700 |
2022/03/07 | 912 | 912 | 875 | 880 | 9,900 |
2022/03/04 | 908 | 914 | 905 | 909 | 6,600 |
2022/03/03 | 902 | 908 | 902 | 908 | 2,500 |
2022/03/02 | 906 | 911 | 901 | 901 | 11,700 |
2022/03/01 | 916 | 923 | 906 | 913 | 21,500 |
2022/02/28 | 900 | 910 | 885 | 910 | 9,400 |
2022/02/25 | 888 | 894 | 885 | 888 | 4,300 |
2022/02/24 | 888 | 892 | 880 | 889 | 9,000 |
2022/02/22 | 909 | 909 | 891 | 895 | 11,300 |
2022/02/21 | 895 | 910 | 890 | 910 | 7,800 |
2022/02/18 | 883 | 892 | 883 | 892 | 3,300 |
2022/02/17 | 891 | 891 | 875 | 885 | 4,200 |
2022/02/16 | 883 | 891 | 872 | 891 | 5,800 |
2022/02/15 | 888 | 891 | 861 | 864 | 9,200 |
2022/02/14 | 880 | 884 | 863 | 879 | 11,400 |
2022/02/10 | 888 | 888 | 874 | 880 | 9,300 |
2022/02/09 | 885 | 888 | 869 | 888 | 6,600 |
2022/02/08 | 864 | 880 | 864 | 880 | 5,600 |
2022/02/07 | 868 | 876 | 862 | 862 | 6,500 |
2022/02/04 | 873 | 882 | 863 | 875 | 7,000 |
2022/02/03 | 884 | 884 | 862 | 873 | 6,800 |
2022/02/02 | 872 | 897 | 864 | 896 | 21,200 |
2022/02/01 | 862 | 870 | 853 | 858 | 11,900 |
2022/01/31 | 842 | 866 | 831 | 866 | 13,800 |
2022/01/28 | 812 | 817 | 805 | 815 | 6,700 |
2022/01/27 | 821 | 828 | 800 | 800 | 17,200 |
2022/01/26 | 834 | 834 | 830 | 830 | 1,400 |
2022/01/25 | 840 | 840 | 823 | 834 | 7,400 |
2022/01/24 | 834 | 841 | 824 | 841 | 13,100 |
2022/01/21 | 815 | 829 | 808 | 826 | 9,100 |
2022/01/20 | 818 | 827 | 815 | 815 | 6,600 |
2022/01/19 | 845 | 846 | 818 | 818 | 8,100 |
2022/01/18 | 857 | 859 | 843 | 843 | 3,000 |
2022/01/17 | 866 | 866 | 841 | 844 | 5,900 |
2022/01/14 | 861 | 871 | 855 | 855 | 4,400 |
2022/01/13 | 880 | 880 | 860 | 860 | 12,100 |
2022/01/12 | 857 | 884 | 857 | 880 | 10,500 |
2022/01/11 | 859 | 860 | 851 | 857 | 10,500 |
2022/01/07 | 850 | 853 | 837 | 850 | 15,800 |
2022/01/06 | 845 | 864 | 833 | 844 | 22,000 |
2022/01/05 | 860 | 866 | 851 | 859 | 17,200 |
2022/01/04 | 847 | 860 | 845 | 860 | 8,900 |