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 |
|---|---|---|---|---|---|
| 2024/12/30 | 767 | 780 | 766 | 772 | 11,900 |
| 2024/12/27 | 775 | 781 | 757 | 769 | 10,300 |
| 2024/12/26 | 751 | 774 | 750 | 759 | 16,000 |
| 2024/12/25 | 750 | 757 | 750 | 757 | 8,200 |
| 2024/12/24 | 749 | 758 | 748 | 752 | 7,600 |
| 2024/12/23 | 758 | 779 | 748 | 755 | 27,400 |
| 2024/12/20 | 744 | 745 | 738 | 745 | 8,300 |
| 2024/12/19 | 740 | 747 | 733 | 738 | 16,400 |
| 2024/12/18 | 743 | 752 | 728 | 731 | 28,600 |
| 2024/12/17 | 751 | 759 | 741 | 741 | 16,500 |
| 2024/12/16 | 754 | 756 | 751 | 751 | 10,800 |
| 2024/12/13 | 755 | 757 | 749 | 750 | 10,600 |
| 2024/12/12 | 755 | 758 | 748 | 754 | 10,700 |
| 2024/12/11 | 754 | 756 | 752 | 756 | 6,500 |
| 2024/12/10 | 762 | 762 | 755 | 759 | 7,900 |
| 2024/12/09 | 749 | 760 | 749 | 756 | 8,900 |
| 2024/12/06 | 756 | 756 | 749 | 750 | 11,300 |
| 2024/12/05 | 760 | 763 | 754 | 754 | 4,900 |
| 2024/12/04 | 767 | 774 | 758 | 763 | 9,900 |
| 2024/12/03 | 777 | 777 | 766 | 768 | 20,000 |
| 2024/12/02 | 770 | 771 | 766 | 771 | 6,200 |
| 2024/11/29 | 758 | 768 | 757 | 765 | 6,300 |
| 2024/11/28 | 757 | 761 | 751 | 760 | 9,900 |
| 2024/11/27 | 760 | 760 | 750 | 750 | 6,700 |
| 2024/11/26 | 763 | 763 | 760 | 760 | 7,900 |
| 2024/11/25 | 764 | 772 | 762 | 762 | 7,900 |
| 2024/11/22 | 768 | 768 | 764 | 764 | 5,700 |
| 2024/11/21 | 769 | 770 | 761 | 765 | 5,900 |
| 2024/11/20 | 772 | 772 | 762 | 762 | 6,700 |
| 2024/11/19 | 769 | 773 | 766 | 766 | 5,600 |
| 2024/11/18 | 769 | 777 | 768 | 768 | 5,100 |
| 2024/11/15 | 778 | 778 | 769 | 769 | 8,800 |
| 2024/11/14 | 778 | 778 | 773 | 774 | 900 |
| 2024/11/13 | 779 | 779 | 774 | 779 | 3,000 |
| 2024/11/12 | 780 | 780 | 771 | 778 | 9,300 |
| 2024/11/11 | 777 | 778 | 771 | 777 | 5,100 |
| 2024/11/08 | 778 | 778 | 773 | 773 | 3,600 |
| 2024/11/07 | 773 | 779 | 773 | 775 | 5,500 |
| 2024/11/06 | 767 | 774 | 767 | 769 | 2,300 |
| 2024/11/05 | 777 | 777 | 763 | 770 | 12,400 |
| 2024/11/01 | 772 | 774 | 765 | 772 | 6,100 |
| 2024/10/31 | 765 | 777 | 754 | 772 | 22,700 |
| 2024/10/30 | 789 | 789 | 750 | 750 | 126,800 |
| 2024/10/29 | 800 | 806 | 799 | 800 | 42,700 |
| 2024/10/28 | 800 | 807 | 793 | 805 | 16,600 |
| 2024/10/25 | 798 | 805 | 797 | 800 | 13,700 |
| 2024/10/24 | 801 | 802 | 796 | 796 | 16,500 |
| 2024/10/23 | 801 | 806 | 801 | 805 | 6,700 |
| 2024/10/22 | 803 | 805 | 801 | 801 | 9,300 |
| 2024/10/21 | 802 | 806 | 801 | 806 | 9,600 |
| 2024/10/18 | 804 | 808 | 801 | 802 | 10,400 |
| 2024/10/17 | 812 | 814 | 804 | 809 | 10,600 |
| 2024/10/16 | 802 | 807 | 801 | 802 | 9,800 |
| 2024/10/15 | 803 | 810 | 801 | 802 | 14,500 |
| 2024/10/11 | 805 | 813 | 800 | 806 | 10,000 |
| 2024/10/10 | 810 | 819 | 804 | 804 | 19,000 |
| 2024/10/09 | 824 | 831 | 808 | 810 | 16,400 |
| 2024/10/08 | 828 | 831 | 815 | 824 | 13,100 |
| 2024/10/07 | 828 | 833 | 828 | 829 | 9,400 |
| 2024/10/04 | 822 | 827 | 820 | 827 | 3,800 |
| 2024/10/03 | 827 | 827 | 820 | 822 | 6,300 |
| 2024/10/02 | 833 | 833 | 810 | 823 | 21,100 |
| 2024/10/01 | 807 | 816 | 807 | 815 | 6,500 |
| 2024/09/30 | 820 | 828 | 805 | 805 | 17,800 |
| 2024/09/27 | 799 | 823 | 799 | 822 | 28,700 |
| 2024/09/26 | 804 | 805 | 797 | 804 | 16,200 |
| 2024/09/25 | 796 | 808 | 795 | 802 | 8,800 |
| 2024/09/24 | 814 | 815 | 791 | 796 | 26,100 |
| 2024/09/20 | 796 | 808 | 794 | 803 | 5,300 |
| 2024/09/19 | 802 | 810 | 790 | 791 | 24,400 |
| 2024/09/18 | 815 | 815 | 790 | 790 | 17,000 |
| 2024/09/17 | 800 | 802 | 788 | 790 | 16,000 |
| 2024/09/13 | 802 | 805 | 801 | 802 | 13,200 |
| 2024/09/12 | 804 | 812 | 804 | 804 | 6,500 |
| 2024/09/11 | 814 | 818 | 801 | 801 | 5,700 |
| 2024/09/10 | 824 | 829 | 824 | 829 | 4,200 |
| 2024/09/09 | 819 | 822 | 811 | 822 | 4,800 |
| 2024/09/06 | 825 | 829 | 820 | 826 | 1,600 |
| 2024/09/05 | 819 | 827 | 818 | 822 | 2,000 |
| 2024/09/04 | 825 | 830 | 820 | 820 | 3,900 |
| 2024/09/03 | 835 | 838 | 830 | 831 | 7,800 |
| 2024/09/02 | 836 | 836 | 832 | 836 | 4,400 |
| 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 |