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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 752 | 753 | 747 | 752 | 9,100 |
2023/06/26 | 751 | 754 | 746 | 753 | 5,800 |
2023/06/23 | 752 | 758 | 751 | 753 | 8,500 |
2023/06/22 | 757 | 757 | 751 | 752 | 14,700 |
2023/06/21 | 750 | 763 | 749 | 757 | 18,600 |
2023/06/20 | 751 | 756 | 748 | 750 | 11,800 |
2023/06/19 | 757 | 759 | 747 | 752 | 12,000 |
2023/06/16 | 749 | 762 | 748 | 757 | 30,200 |
2023/06/15 | 749 | 762 | 743 | 744 | 40,900 |
2023/06/14 | 733 | 760 | 733 | 749 | 116,200 |
2023/06/13 | 793 | 794 | 768 | 778 | 122,100 |
2023/06/12 | 777 | 787 | 772 | 786 | 51,800 |
2023/06/09 | 760 | 772 | 755 | 768 | 29,800 |
2023/06/08 | 755 | 763 | 752 | 752 | 17,000 |
2023/06/07 | 758 | 762 | 753 | 754 | 13,700 |
2023/06/06 | 753 | 756 | 746 | 756 | 17,200 |
2023/06/05 | 748 | 758 | 748 | 753 | 13,600 |
2023/06/02 | 740 | 752 | 740 | 748 | 16,700 |
2023/06/01 | 746 | 746 | 736 | 743 | 13,000 |
2023/05/31 | 760 | 760 | 740 | 740 | 25,100 |
2023/05/30 | 753 | 754 | 745 | 752 | 17,500 |
2023/05/29 | 760 | 760 | 750 | 750 | 13,900 |
2023/05/26 | 765 | 768 | 754 | 754 | 17,400 |
2023/05/25 | 763 | 769 | 762 | 764 | 8,600 |
2023/05/24 | 761 | 776 | 761 | 768 | 9,700 |
2023/05/23 | 780 | 780 | 765 | 768 | 15,700 |
2023/05/22 | 775 | 780 | 771 | 777 | 17,600 |
2023/05/19 | 774 | 775 | 769 | 774 | 11,300 |
2023/05/18 | 774 | 775 | 766 | 775 | 23,600 |
2023/05/17 | 770 | 776 | 767 | 771 | 21,000 |
2023/05/16 | 757 | 774 | 757 | 765 | 35,900 |
2023/05/15 | 759 | 761 | 755 | 757 | 23,000 |
2023/05/12 | 760 | 764 | 756 | 757 | 19,000 |
2023/05/11 | 753 | 760 | 751 | 760 | 25,900 |
2023/05/10 | 758 | 759 | 752 | 759 | 37,900 |
2023/05/09 | 755 | 762 | 755 | 759 | 19,700 |
2023/05/08 | 750 | 759 | 750 | 753 | 36,400 |
2023/05/02 | 757 | 757 | 748 | 754 | 35,400 |
2023/05/01 | 762 | 765 | 749 | 757 | 60,700 |
2023/04/28 | 778 | 779 | 758 | 761 | 49,400 |
2023/04/27 | 781 | 805 | 773 | 778 | 162,200 |
2023/04/26 | 820 | 826 | 817 | 826 | 349,800 |
2023/04/25 | 819 | 822 | 817 | 820 | 76,900 |
2023/04/24 | 818 | 821 | 816 | 818 | 69,700 |
2023/04/21 | 818 | 822 | 812 | 820 | 65,100 |
2023/04/20 | 815 | 821 | 812 | 818 | 28,100 |
2023/04/19 | 817 | 818 | 813 | 816 | 57,000 |
2023/04/18 | 819 | 823 | 816 | 816 | 44,600 |
2023/04/17 | 822 | 824 | 817 | 820 | 20,800 |
2023/04/14 | 818 | 824 | 817 | 822 | 19,600 |
2023/04/13 | 814 | 820 | 814 | 819 | 20,900 |
2023/04/12 | 816 | 821 | 814 | 814 | 25,800 |
2023/04/11 | 823 | 823 | 814 | 816 | 29,700 |
2023/04/10 | 815 | 822 | 813 | 819 | 28,400 |
2023/04/07 | 819 | 822 | 815 | 815 | 27,000 |
2023/04/06 | 824 | 829 | 820 | 820 | 20,400 |
2023/04/05 | 824 | 827 | 820 | 820 | 26,300 |
2023/04/04 | 837 | 837 | 825 | 826 | 35,300 |
2023/04/03 | 834 | 842 | 830 | 834 | 61,000 |
2023/03/31 | 813 | 840 | 812 | 834 | 53,600 |
2023/03/30 | 804 | 824 | 804 | 819 | 32,600 |
2023/03/29 | 787 | 816 | 787 | 816 | 27,300 |
2023/03/28 | 794 | 795 | 787 | 788 | 10,000 |
2023/03/27 | 785 | 797 | 785 | 796 | 18,100 |
2023/03/24 | 809 | 809 | 793 | 797 | 14,100 |
2023/03/23 | 813 | 814 | 800 | 802 | 11,200 |
2023/03/22 | 815 | 815 | 797 | 810 | 23,200 |
2023/03/20 | 805 | 807 | 791 | 792 | 16,300 |
2023/03/17 | 800 | 817 | 795 | 808 | 12,700 |
2023/03/16 | 794 | 803 | 785 | 798 | 18,100 |
2023/03/15 | 815 | 815 | 798 | 803 | 14,100 |
2023/03/14 | 813 | 817 | 793 | 800 | 25,300 |
2023/03/13 | 803 | 803 | 785 | 798 | 22,800 |
2023/03/10 | 848 | 848 | 825 | 825 | 27,600 |
2023/03/09 | 821 | 846 | 818 | 846 | 26,800 |
2023/03/08 | 836 | 838 | 822 | 827 | 23,600 |
2023/03/07 | 827 | 846 | 827 | 839 | 31,100 |
2023/03/06 | 831 | 831 | 824 | 827 | 13,300 |
2023/03/03 | 813 | 825 | 813 | 823 | 12,000 |
2023/03/02 | 829 | 829 | 813 | 813 | 18,000 |
2023/03/01 | 819 | 820 | 805 | 820 | 22,000 |
2023/02/28 | 808 | 808 | 799 | 808 | 14,200 |
2023/02/27 | 788 | 798 | 787 | 798 | 12,600 |
2023/02/24 | 772 | 787 | 772 | 786 | 6,500 |
2023/02/22 | 793 | 793 | 772 | 772 | 15,500 |
2023/02/21 | 799 | 799 | 790 | 791 | 8,100 |
2023/02/20 | 780 | 796 | 780 | 793 | 16,300 |
2023/02/17 | 768 | 778 | 765 | 775 | 13,900 |
2023/02/16 | 758 | 765 | 758 | 765 | 4,800 |
2023/02/15 | 762 | 762 | 758 | 758 | 4,700 |
2023/02/14 | 760 | 764 | 758 | 762 | 9,300 |
2023/02/13 | 760 | 760 | 754 | 756 | 5,100 |
2023/02/10 | 765 | 765 | 753 | 761 | 7,800 |
2023/02/09 | 759 | 761 | 754 | 757 | 7,100 |
2023/02/08 | 766 | 766 | 753 | 757 | 4,600 |
2023/02/07 | 766 | 766 | 754 | 757 | 5,200 |
2023/02/06 | 767 | 767 | 753 | 755 | 8,900 |
2023/02/03 | 747 | 756 | 747 | 756 | 5,900 |
2023/02/02 | 772 | 772 | 752 | 756 | 18,800 |
2023/02/01 | 764 | 765 | 757 | 762 | 17,500 |
2023/01/31 | 754 | 758 | 747 | 755 | 13,000 |
2023/01/30 | 745 | 753 | 743 | 750 | 56,200 |
2023/01/27 | 743 | 747 | 737 | 745 | 16,800 |
2023/01/26 | 743 | 743 | 735 | 740 | 13,700 |
2023/01/25 | 743 | 743 | 735 | 740 | 10,700 |
2023/01/24 | 737 | 743 | 733 | 743 | 16,300 |
2023/01/23 | 742 | 742 | 729 | 736 | 18,900 |
2023/01/20 | 726 | 730 | 718 | 730 | 13,600 |
2023/01/19 | 728 | 728 | 714 | 717 | 13,500 |
2023/01/18 | 727 | 729 | 713 | 723 | 14,400 |
2023/01/17 | 711 | 729 | 707 | 714 | 23,800 |
2023/01/16 | 726 | 727 | 710 | 713 | 23,100 |
2023/01/13 | 733 | 736 | 726 | 726 | 24,800 |
2023/01/12 | 744 | 745 | 734 | 738 | 29,400 |
2023/01/11 | 743 | 758 | 743 | 755 | 11,400 |
2023/01/10 | 761 | 761 | 742 | 742 | 12,600 |
2023/01/06 | 745 | 752 | 743 | 750 | 7,900 |
2023/01/05 | 755 | 755 | 745 | 745 | 11,100 |
2023/01/04 | 748 | 756 | 747 | 748 | 24,800 |