トーモク(3946)の株価時系列情報
トーモク(3946)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 |
---|---|---|---|---|---|
2024/03/29 | 2,614 | 2,663 | 2,614 | 2,648 | 26,800 |
2024/03/28 | 2,670 | 2,682 | 2,624 | 2,628 | 26,900 |
2024/03/27 | 2,676 | 2,701 | 2,656 | 2,684 | 35,300 |
2024/03/26 | 2,681 | 2,690 | 2,658 | 2,658 | 28,200 |
2024/03/25 | 2,724 | 2,732 | 2,688 | 2,688 | 29,500 |
2024/03/22 | 2,668 | 2,753 | 2,663 | 2,747 | 73,400 |
2024/03/21 | 2,651 | 2,680 | 2,641 | 2,657 | 57,200 |
2024/03/19 | 2,602 | 2,642 | 2,585 | 2,641 | 41,200 |
2024/03/18 | 2,594 | 2,619 | 2,578 | 2,617 | 45,000 |
2024/03/15 | 2,547 | 2,599 | 2,546 | 2,593 | 49,800 |
2024/03/14 | 2,566 | 2,580 | 2,530 | 2,547 | 48,400 |
2024/03/13 | 2,555 | 2,577 | 2,532 | 2,560 | 60,300 |
2024/03/12 | 2,481 | 2,555 | 2,471 | 2,553 | 55,100 |
2024/03/11 | 2,491 | 2,494 | 2,455 | 2,491 | 56,200 |
2024/03/08 | 2,428 | 2,516 | 2,427 | 2,512 | 59,700 |
2024/03/07 | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 |
2024/03/06 | 2,425 | 2,455 | 2,410 | 2,440 | 62,500 |
2024/03/05 | 2,391 | 2,429 | 2,347 | 2,427 | 63,800 |
2024/03/04 | 2,368 | 2,414 | 2,357 | 2,402 | 66,900 |
2024/03/01 | 2,367 | 2,367 | 2,331 | 2,351 | 40,200 |
2024/02/29 | 2,388 | 2,398 | 2,346 | 2,349 | 39,000 |
2024/02/28 | 2,385 | 2,413 | 2,377 | 2,386 | 37,800 |
2024/02/27 | 2,352 | 2,388 | 2,352 | 2,376 | 27,100 |
2024/02/26 | 2,362 | 2,375 | 2,351 | 2,351 | 28,700 |
2024/02/22 | 2,338 | 2,362 | 2,336 | 2,362 | 39,500 |
2024/02/21 | 2,326 | 2,341 | 2,325 | 2,325 | 24,800 |
2024/02/20 | 2,314 | 2,325 | 2,300 | 2,315 | 30,400 |
2024/02/19 | 2,253 | 2,301 | 2,253 | 2,297 | 30,500 |
2024/02/16 | 2,250 | 2,271 | 2,242 | 2,253 | 44,700 |
2024/02/15 | 2,267 | 2,270 | 2,221 | 2,249 | 58,700 |
2024/02/14 | 2,276 | 2,282 | 2,250 | 2,250 | 46,300 |
2024/02/13 | 2,289 | 2,299 | 2,270 | 2,292 | 26,500 |
2024/02/09 | 2,286 | 2,309 | 2,268 | 2,280 | 33,700 |
2024/02/08 | 2,283 | 2,296 | 2,266 | 2,288 | 22,300 |
2024/02/07 | 2,274 | 2,299 | 2,265 | 2,295 | 26,000 |
2024/02/06 | 2,263 | 2,295 | 2,263 | 2,275 | 34,600 |
2024/02/05 | 2,279 | 2,289 | 2,255 | 2,280 | 51,800 |
2024/02/02 | 2,261 | 2,292 | 2,240 | 2,286 | 58,800 |
2024/02/01 | 2,266 | 2,300 | 2,229 | 2,243 | 136,000 |
2024/01/31 | 2,360 | 2,416 | 2,360 | 2,416 | 52,400 |
2024/01/30 | 2,416 | 2,416 | 2,368 | 2,371 | 38,800 |
2024/01/29 | 2,382 | 2,415 | 2,382 | 2,406 | 47,800 |
2024/01/26 | 2,380 | 2,386 | 2,355 | 2,357 | 37,800 |
2024/01/25 | 2,340 | 2,392 | 2,328 | 2,382 | 55,700 |
2024/01/24 | 2,303 | 2,345 | 2,298 | 2,341 | 39,300 |
2024/01/23 | 2,318 | 2,323 | 2,303 | 2,309 | 22,200 |
2024/01/22 | 2,287 | 2,318 | 2,287 | 2,318 | 22,900 |
2024/01/19 | 2,301 | 2,302 | 2,282 | 2,292 | 30,900 |
2024/01/18 | 2,255 | 2,292 | 2,250 | 2,280 | 27,200 |
2024/01/17 | 2,287 | 2,309 | 2,267 | 2,267 | 23,100 |
2024/01/16 | 2,280 | 2,287 | 2,265 | 2,278 | 24,200 |
2024/01/15 | 2,247 | 2,288 | 2,247 | 2,286 | 29,900 |
2024/01/12 | 2,294 | 2,294 | 2,242 | 2,248 | 30,200 |
2024/01/11 | 2,304 | 2,318 | 2,290 | 2,294 | 36,500 |
2024/01/10 | 2,278 | 2,296 | 2,260 | 2,295 | 63,100 |
2024/01/09 | 2,232 | 2,265 | 2,232 | 2,265 | 54,900 |
2024/01/05 | 2,221 | 2,232 | 2,200 | 2,218 | 63,600 |
2024/01/04 | 2,148 | 2,207 | 2,137 | 2,207 | 59,300 |
2023/12/29 | 2,128 | 2,149 | 2,124 | 2,149 | 30,900 |
2023/12/28 | 2,120 | 2,134 | 2,108 | 2,128 | 25,800 |
2023/12/27 | 2,120 | 2,129 | 2,107 | 2,125 | 31,500 |
2023/12/26 | 2,113 | 2,128 | 2,105 | 2,122 | 23,700 |
2023/12/25 | 2,158 | 2,158 | 2,110 | 2,116 | 26,500 |
2023/12/22 | 2,104 | 2,134 | 2,104 | 2,132 | 15,000 |
2023/12/21 | 2,083 | 2,113 | 2,082 | 2,104 | 23,000 |
2023/12/20 | 2,100 | 2,119 | 2,096 | 2,112 | 29,200 |
2023/12/19 | 2,065 | 2,095 | 2,060 | 2,093 | 32,000 |
2023/12/18 | 2,054 | 2,065 | 2,034 | 2,063 | 41,400 |
2023/12/15 | 2,078 | 2,081 | 2,060 | 2,073 | 29,600 |
2023/12/14 | 2,128 | 2,128 | 2,059 | 2,066 | 37,800 |
2023/12/13 | 2,124 | 2,128 | 2,100 | 2,111 | 55,400 |
2023/12/12 | 2,170 | 2,170 | 2,126 | 2,130 | 21,000 |
2023/12/11 | 2,147 | 2,160 | 2,130 | 2,157 | 25,200 |
2023/12/08 | 2,170 | 2,181 | 2,116 | 2,132 | 73,800 |
2023/12/07 | 2,190 | 2,190 | 2,168 | 2,175 | 25,200 |
2023/12/06 | 2,159 | 2,203 | 2,159 | 2,198 | 39,700 |
2023/12/05 | 2,204 | 2,212 | 2,163 | 2,165 | 64,800 |
2023/12/04 | 2,172 | 2,207 | 2,172 | 2,204 | 51,700 |
2023/12/01 | 2,186 | 2,198 | 2,160 | 2,176 | 42,700 |
2023/11/30 | 2,171 | 2,187 | 2,169 | 2,174 | 46,300 |
2023/11/29 | 2,194 | 2,194 | 2,166 | 2,166 | 39,900 |
2023/11/28 | 2,174 | 2,199 | 2,168 | 2,188 | 27,600 |
2023/11/27 | 2,170 | 2,183 | 2,150 | 2,167 | 45,300 |
2023/11/24 | 2,188 | 2,188 | 2,163 | 2,169 | 23,200 |
2023/11/22 | 2,165 | 2,192 | 2,165 | 2,174 | 20,100 |
2023/11/21 | 2,144 | 2,164 | 2,138 | 2,155 | 33,300 |
2023/11/20 | 2,160 | 2,169 | 2,141 | 2,141 | 25,800 |
2023/11/17 | 2,119 | 2,152 | 2,119 | 2,148 | 26,600 |
2023/11/16 | 2,112 | 2,130 | 2,101 | 2,119 | 21,400 |
2023/11/15 | 2,121 | 2,136 | 2,113 | 2,114 | 21,600 |
2023/11/14 | 2,110 | 2,130 | 2,105 | 2,117 | 21,300 |
2023/11/13 | 2,142 | 2,155 | 2,121 | 2,121 | 21,400 |
2023/11/10 | 2,107 | 2,147 | 2,096 | 2,139 | 36,700 |
2023/11/09 | 2,088 | 2,115 | 2,087 | 2,106 | 48,200 |
2023/11/08 | 2,143 | 2,155 | 2,084 | 2,088 | 84,600 |
2023/11/07 | 2,170 | 2,194 | 2,138 | 2,143 | 53,100 |
2023/11/06 | 2,229 | 2,230 | 2,166 | 2,177 | 81,000 |
2023/11/02 | 2,263 | 2,265 | 2,166 | 2,214 | 96,400 |
2023/11/01 | 2,235 | 2,269 | 2,195 | 2,262 | 135,700 |
2023/10/31 | 2,284 | 2,336 | 2,270 | 2,335 | 57,000 |
2023/10/30 | 2,297 | 2,297 | 2,251 | 2,274 | 57,100 |
2023/10/27 | 2,280 | 2,297 | 2,234 | 2,297 | 59,300 |
2023/10/26 | 2,256 | 2,290 | 2,256 | 2,285 | 29,700 |
2023/10/25 | 2,263 | 2,293 | 2,250 | 2,274 | 36,500 |
2023/10/24 | 2,233 | 2,241 | 2,190 | 2,234 | 43,400 |
2023/10/23 | 2,241 | 2,267 | 2,235 | 2,241 | 23,100 |
2023/10/20 | 2,210 | 2,256 | 2,210 | 2,246 | 28,100 |
2023/10/19 | 2,205 | 2,233 | 2,202 | 2,221 | 24,400 |
2023/10/18 | 2,249 | 2,249 | 2,207 | 2,224 | 34,500 |
2023/10/17 | 2,252 | 2,269 | 2,220 | 2,241 | 35,400 |
2023/10/16 | 2,280 | 2,283 | 2,234 | 2,247 | 44,200 |
2023/10/13 | 2,350 | 2,351 | 2,300 | 2,311 | 44,000 |
2023/10/12 | 2,379 | 2,379 | 2,349 | 2,373 | 27,600 |
2023/10/11 | 2,381 | 2,381 | 2,358 | 2,358 | 30,800 |
2023/10/10 | 2,378 | 2,393 | 2,358 | 2,381 | 37,200 |
2023/10/06 | 2,316 | 2,376 | 2,299 | 2,349 | 39,700 |
2023/10/05 | 2,292 | 2,312 | 2,231 | 2,312 | 101,100 |
2023/10/04 | 2,290 | 2,309 | 2,260 | 2,274 | 109,800 |
2023/10/03 | 2,451 | 2,468 | 2,360 | 2,366 | 97,700 |
2023/10/02 | 2,443 | 2,489 | 2,443 | 2,457 | 54,700 |
2023/09/29 | 2,498 | 2,512 | 2,443 | 2,454 | 78,200 |
2023/09/28 | 2,446 | 2,516 | 2,440 | 2,479 | 59,800 |
2023/09/27 | 2,431 | 2,468 | 2,413 | 2,467 | 44,900 |
2023/09/26 | 2,443 | 2,465 | 2,423 | 2,450 | 29,300 |
2023/09/25 | 2,457 | 2,466 | 2,442 | 2,450 | 27,300 |
2023/09/22 | 2,455 | 2,477 | 2,430 | 2,463 | 39,000 |
2023/09/21 | 2,466 | 2,520 | 2,465 | 2,478 | 41,900 |
2023/09/20 | 2,535 | 2,540 | 2,469 | 2,473 | 75,700 |
2023/09/19 | 2,491 | 2,536 | 2,491 | 2,536 | 65,800 |
2023/09/15 | 2,469 | 2,496 | 2,455 | 2,479 | 56,000 |
2023/09/14 | 2,427 | 2,480 | 2,427 | 2,469 | 49,500 |
2023/09/13 | 2,458 | 2,461 | 2,428 | 2,436 | 55,800 |
2023/09/12 | 2,416 | 2,450 | 2,416 | 2,444 | 52,200 |
2023/09/11 | 2,349 | 2,371 | 2,347 | 2,366 | 39,100 |
2023/09/08 | 2,348 | 2,364 | 2,330 | 2,347 | 38,200 |
2023/09/07 | 2,327 | 2,360 | 2,307 | 2,357 | 57,900 |
2023/09/06 | 2,335 | 2,361 | 2,327 | 2,327 | 47,000 |
2023/09/05 | 2,381 | 2,381 | 2,321 | 2,338 | 60,400 |
2023/09/04 | 2,350 | 2,370 | 2,341 | 2,370 | 48,100 |
2023/09/01 | 2,300 | 2,339 | 2,300 | 2,330 | 46,100 |
2023/08/31 | 2,264 | 2,325 | 2,263 | 2,301 | 60,800 |
2023/08/30 | 2,261 | 2,284 | 2,261 | 2,266 | 35,100 |
2023/08/29 | 2,285 | 2,299 | 2,263 | 2,263 | 50,500 |
2023/08/28 | 2,246 | 2,282 | 2,243 | 2,279 | 49,500 |
2023/08/25 | 2,214 | 2,230 | 2,202 | 2,226 | 19,500 |
2023/08/24 | 2,199 | 2,228 | 2,195 | 2,225 | 52,900 |
2023/08/23 | 2,153 | 2,190 | 2,153 | 2,190 | 26,000 |
2023/08/22 | 2,137 | 2,171 | 2,127 | 2,170 | 34,800 |
2023/08/21 | 2,134 | 2,160 | 2,123 | 2,140 | 52,800 |
2023/08/18 | 2,141 | 2,163 | 2,135 | 2,143 | 59,900 |
2023/08/17 | 2,154 | 2,169 | 2,127 | 2,162 | 59,500 |
2023/08/16 | 2,156 | 2,173 | 2,155 | 2,160 | 18,700 |
2023/08/15 | 2,174 | 2,193 | 2,153 | 2,178 | 25,900 |
2023/08/14 | 2,164 | 2,187 | 2,158 | 2,160 | 25,700 |
2023/08/10 | 2,121 | 2,164 | 2,121 | 2,164 | 29,400 |
2023/08/09 | 2,175 | 2,175 | 2,129 | 2,130 | 27,800 |
2023/08/08 | 2,148 | 2,178 | 2,147 | 2,160 | 48,200 |
2023/08/07 | 2,123 | 2,159 | 2,111 | 2,147 | 49,400 |
2023/08/04 | 2,134 | 2,138 | 2,121 | 2,129 | 62,000 |
2023/08/03 | 2,175 | 2,178 | 2,140 | 2,149 | 81,000 |
2023/08/02 | 2,207 | 2,225 | 2,189 | 2,193 | 94,500 |
2023/08/01 | 2,197 | 2,218 | 2,170 | 2,216 | 114,400 |
2023/07/31 | 2,214 | 2,233 | 2,203 | 2,221 | 76,800 |
2023/07/28 | 2,161 | 2,178 | 2,137 | 2,164 | 139,300 |
2023/07/27 | 2,177 | 2,183 | 2,164 | 2,179 | 48,200 |
2023/07/26 | 2,161 | 2,178 | 2,158 | 2,171 | 27,800 |
2023/07/25 | 2,165 | 2,189 | 2,159 | 2,160 | 64,800 |
2023/07/24 | 2,138 | 2,165 | 2,132 | 2,165 | 37,400 |
2023/07/21 | 2,114 | 2,129 | 2,096 | 2,122 | 40,300 |
2023/07/20 | 2,117 | 2,137 | 2,106 | 2,114 | 28,200 |
2023/07/19 | 2,070 | 2,113 | 2,070 | 2,113 | 35,700 |
2023/07/18 | 2,057 | 2,076 | 2,056 | 2,068 | 22,700 |
2023/07/14 | 2,070 | 2,083 | 2,056 | 2,056 | 34,500 |
2023/07/13 | 2,069 | 2,088 | 2,060 | 2,067 | 35,300 |
2023/07/12 | 2,074 | 2,084 | 2,054 | 2,068 | 54,200 |
2023/07/11 | 2,097 | 2,097 | 2,079 | 2,080 | 44,600 |
2023/07/10 | 2,075 | 2,095 | 2,071 | 2,077 | 59,700 |
2023/07/07 | 2,076 | 2,085 | 2,047 | 2,074 | 44,700 |
2023/07/06 | 2,106 | 2,114 | 2,091 | 2,097 | 59,300 |
2023/07/05 | 2,090 | 2,110 | 2,074 | 2,106 | 70,100 |
2023/07/04 | 2,099 | 2,119 | 2,098 | 2,119 | 47,300 |
2023/07/03 | 2,081 | 2,108 | 2,072 | 2,096 | 45,100 |
2023/06/30 | 2,088 | 2,092 | 2,055 | 2,071 | 53,300 |
2023/06/29 | 2,089 | 2,106 | 2,079 | 2,088 | 34,500 |
2023/06/28 | 2,045 | 2,089 | 2,045 | 2,089 | 42,900 |
2023/06/27 | 2,030 | 2,058 | 2,004 | 2,043 | 71,000 |
2023/06/26 | 2,061 | 2,070 | 2,027 | 2,029 | 72,100 |
2023/06/23 | 2,104 | 2,119 | 2,047 | 2,058 | 98,900 |
2023/06/22 | 2,092 | 2,134 | 2,092 | 2,109 | 69,800 |
2023/06/21 | 2,069 | 2,100 | 2,069 | 2,083 | 52,300 |
2023/06/20 | 2,072 | 2,077 | 2,046 | 2,077 | 42,500 |
2023/06/19 | 2,081 | 2,105 | 2,061 | 2,074 | 89,200 |
2023/06/16 | 2,015 | 2,039 | 1,997 | 2,039 | 93,400 |
2023/06/15 | 2,010 | 2,010 | 1,987 | 1,996 | 25,300 |
2023/06/14 | 2,020 | 2,036 | 2,000 | 2,005 | 57,500 |
2023/06/13 | 2,000 | 2,017 | 1,995 | 1,995 | 72,200 |
2023/06/12 | 1,966 | 1,992 | 1,965 | 1,990 | 84,900 |
2023/06/09 | 1,905 | 1,929 | 1,902 | 1,929 | 41,100 |
2023/06/08 | 1,912 | 1,919 | 1,880 | 1,895 | 24,500 |
2023/06/07 | 1,939 | 1,943 | 1,891 | 1,894 | 66,600 |