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 |
|---|---|---|---|---|---|
| 2026/06/11 | 3,795 | 3,800 | 3,745 | 3,785 | 30,300 |
| 2026/06/10 | 3,745 | 3,805 | 3,730 | 3,795 | 40,400 |
| 2026/06/09 | 3,800 | 3,820 | 3,745 | 3,760 | 40,700 |
| 2026/06/08 | 3,705 | 3,765 | 3,680 | 3,755 | 53,000 |
| 2026/06/05 | 3,695 | 3,755 | 3,690 | 3,710 | 38,400 |
| 2026/06/04 | 3,695 | 3,710 | 3,650 | 3,685 | 43,500 |
| 2026/06/03 | 3,760 | 3,785 | 3,695 | 3,695 | 46,200 |
| 2026/06/02 | 3,800 | 3,805 | 3,720 | 3,730 | 65,400 |
| 2026/06/01 | 3,975 | 3,975 | 3,830 | 3,850 | 48,000 |
| 2026/05/29 | 4,020 | 4,075 | 3,975 | 3,975 | 57,500 |
| 2026/05/28 | 3,960 | 4,050 | 3,910 | 4,015 | 72,000 |
| 2026/05/27 | 3,960 | 3,980 | 3,920 | 3,960 | 38,300 |
| 2026/05/26 | 4,000 | 4,025 | 3,960 | 3,980 | 29,000 |
| 2026/05/25 | 3,980 | 4,040 | 3,975 | 4,000 | 39,300 |
| 2026/05/22 | 3,940 | 4,015 | 3,910 | 3,995 | 43,300 |
| 2026/05/21 | 3,875 | 3,980 | 3,825 | 3,945 | 52,900 |
| 2026/05/20 | 3,830 | 3,830 | 3,750 | 3,805 | 41,500 |
| 2026/05/19 | 3,935 | 3,935 | 3,820 | 3,830 | 36,200 |
| 2026/05/18 | 3,975 | 3,975 | 3,865 | 3,905 | 35,900 |
| 2026/05/15 | 3,945 | 3,965 | 3,925 | 3,945 | 36,900 |
| 2026/05/14 | 3,930 | 3,955 | 3,920 | 3,930 | 37,200 |
| 2026/05/13 | 3,990 | 3,995 | 3,930 | 3,940 | 38,900 |
| 2026/05/12 | 3,915 | 4,040 | 3,910 | 3,990 | 85,400 |
| 2026/05/11 | 3,895 | 3,980 | 3,820 | 3,920 | 142,900 |
| 2026/05/08 | 3,630 | 3,915 | 3,515 | 3,880 | 181,300 |
| 2026/05/07 | 3,600 | 3,655 | 3,580 | 3,635 | 72,700 |
| 2026/05/01 | 3,505 | 3,540 | 3,470 | 3,530 | 51,200 |
| 2026/04/30 | 3,485 | 3,510 | 3,455 | 3,505 | 35,300 |
| 2026/04/28 | 3,420 | 3,485 | 3,420 | 3,485 | 38,500 |
| 2026/04/27 | 3,500 | 3,505 | 3,405 | 3,420 | 50,900 |
| 2026/04/24 | 3,490 | 3,500 | 3,445 | 3,495 | 25,400 |
| 2026/04/23 | 3,495 | 3,500 | 3,430 | 3,450 | 30,800 |
| 2026/04/22 | 3,505 | 3,505 | 3,480 | 3,495 | 19,600 |
| 2026/04/21 | 3,500 | 3,525 | 3,480 | 3,490 | 32,100 |
| 2026/04/20 | 3,470 | 3,480 | 3,445 | 3,480 | 30,000 |
| 2026/04/17 | 3,410 | 3,430 | 3,395 | 3,415 | 20,500 |
| 2026/04/16 | 3,400 | 3,445 | 3,395 | 3,425 | 23,600 |
| 2026/04/15 | 3,400 | 3,435 | 3,380 | 3,400 | 24,500 |
| 2026/04/14 | 3,435 | 3,435 | 3,355 | 3,370 | 24,700 |
| 2026/04/13 | 3,400 | 3,420 | 3,375 | 3,380 | 20,100 |
| 2026/04/10 | 3,475 | 3,490 | 3,390 | 3,405 | 27,400 |
| 2026/04/09 | 3,480 | 3,490 | 3,455 | 3,460 | 25,300 |
| 2026/04/08 | 3,440 | 3,475 | 3,430 | 3,465 | 24,400 |
| 2026/04/07 | 3,380 | 3,415 | 3,375 | 3,395 | 15,000 |
| 2026/04/06 | 3,420 | 3,420 | 3,380 | 3,380 | 19,300 |
| 2026/04/03 | 3,405 | 3,430 | 3,385 | 3,405 | 21,600 |
| 2026/03/27 | 3,455 | 3,485 | 3,440 | 3,460 | 38,800 |
| 2026/03/26 | 3,440 | 3,460 | 3,415 | 3,460 | 23,900 |
| 2026/03/25 | 3,435 | 3,475 | 3,420 | 3,450 | 34,000 |
| 2026/03/24 | 3,360 | 3,405 | 3,355 | 3,380 | 30,400 |
| 2026/03/23 | 3,315 | 3,345 | 3,275 | 3,330 | 50,100 |
| 2026/03/19 | 3,600 | 3,605 | 3,365 | 3,375 | 153,700 |
| 2026/03/18 | 3,400 | 3,460 | 3,400 | 3,445 | 21,600 |
| 2026/03/17 | 3,375 | 3,410 | 3,375 | 3,400 | 25,700 |
| 2026/03/16 | 3,355 | 3,390 | 3,350 | 3,360 | 22,100 |
| 2026/03/13 | 3,365 | 3,425 | 3,355 | 3,370 | 29,300 |
| 2026/03/12 | 3,485 | 3,485 | 3,405 | 3,430 | 28,800 |
| 2026/03/11 | 3,485 | 3,535 | 3,485 | 3,485 | 23,300 |
| 2026/03/10 | 3,430 | 3,485 | 3,385 | 3,455 | 29,800 |
| 2026/03/09 | 3,325 | 3,395 | 3,300 | 3,375 | 74,500 |
| 2026/03/06 | 3,435 | 3,485 | 3,420 | 3,465 | 26,900 |
| 2026/03/05 | 3,500 | 3,525 | 3,470 | 3,505 | 38,600 |
| 2026/03/04 | 3,410 | 3,435 | 3,330 | 3,385 | 88,100 |
| 2026/03/03 | 3,655 | 3,655 | 3,515 | 3,515 | 95,200 |
| 2026/03/02 | 3,650 | 3,680 | 3,615 | 3,670 | 50,400 |
| 2026/02/27 | 3,615 | 3,700 | 3,605 | 3,700 | 38,500 |
| 2026/02/26 | 3,630 | 3,650 | 3,610 | 3,625 | 26,800 |
| 2026/02/25 | 3,685 | 3,690 | 3,620 | 3,620 | 40,100 |
| 2026/02/24 | 3,625 | 3,690 | 3,620 | 3,680 | 46,800 |
| 2026/02/20 | 3,600 | 3,625 | 3,570 | 3,625 | 46,100 |
| 2026/02/19 | 3,615 | 3,620 | 3,580 | 3,610 | 19,000 |
| 2026/02/18 | 3,610 | 3,640 | 3,575 | 3,615 | 18,500 |
| 2026/02/17 | 3,585 | 3,610 | 3,570 | 3,585 | 18,600 |
| 2026/02/16 | 3,640 | 3,640 | 3,570 | 3,585 | 28,600 |
| 2026/02/13 | 3,670 | 3,675 | 3,600 | 3,650 | 32,000 |
| 2026/02/12 | 3,600 | 3,700 | 3,585 | 3,690 | 52,000 |
| 2026/02/10 | 3,540 | 3,600 | 3,530 | 3,585 | 31,900 |
| 2026/02/09 | 3,590 | 3,590 | 3,525 | 3,545 | 23,000 |
| 2026/02/06 | 3,465 | 3,525 | 3,440 | 3,525 | 25,300 |
| 2026/02/05 | 3,485 | 3,500 | 3,455 | 3,465 | 47,900 |
| 2026/02/04 | 3,455 | 3,480 | 3,430 | 3,460 | 29,800 |
| 2026/02/03 | 3,395 | 3,445 | 3,380 | 3,415 | 38,700 |
| 2026/02/02 | 3,490 | 3,495 | 3,370 | 3,375 | 51,100 |
| 2026/01/30 | 3,455 | 3,465 | 3,395 | 3,465 | 60,500 |
| 2026/01/29 | 3,465 | 3,465 | 3,415 | 3,430 | 31,200 |
| 2026/01/28 | 3,495 | 3,505 | 3,440 | 3,480 | 28,000 |
| 2026/01/27 | 3,530 | 3,545 | 3,475 | 3,495 | 38,600 |
| 2026/01/26 | 3,580 | 3,580 | 3,520 | 3,540 | 39,500 |
| 2026/01/23 | 3,610 | 3,645 | 3,565 | 3,580 | 26,200 |
| 2026/01/22 | 3,500 | 3,645 | 3,500 | 3,645 | 32,500 |
| 2026/01/21 | 3,505 | 3,535 | 3,460 | 3,485 | 30,800 |
| 2026/01/20 | 3,605 | 3,605 | 3,545 | 3,555 | 28,100 |
| 2026/01/19 | 3,645 | 3,645 | 3,600 | 3,605 | 26,700 |
| 2026/01/16 | 3,610 | 3,645 | 3,595 | 3,645 | 18,300 |
| 2026/01/15 | 3,600 | 3,640 | 3,570 | 3,640 | 13,800 |
| 2026/01/14 | 3,625 | 3,650 | 3,595 | 3,625 | 34,300 |
| 2026/01/13 | 3,660 | 3,660 | 3,580 | 3,625 | 33,000 |
| 2026/01/09 | 3,645 | 3,645 | 3,580 | 3,590 | 19,700 |
| 2026/01/08 | 3,645 | 3,655 | 3,580 | 3,580 | 26,600 |
| 2026/01/07 | 3,550 | 3,640 | 3,530 | 3,620 | 30,000 |
| 2026/01/06 | 3,550 | 3,645 | 3,545 | 3,570 | 59,800 |
| 2026/01/05 | 3,545 | 3,585 | 3,520 | 3,575 | 63,400 |
| 2025/12/30 | 3,520 | 3,540 | 3,485 | 3,530 | 34,400 |
| 2025/12/29 | 3,490 | 3,500 | 3,475 | 3,495 | 38,300 |
| 2025/12/26 | 3,430 | 3,480 | 3,415 | 3,480 | 47,300 |
| 2025/12/25 | 3,425 | 3,425 | 3,400 | 3,410 | 9,300 |
| 2025/12/24 | 3,425 | 3,425 | 3,390 | 3,400 | 17,800 |
| 2025/12/23 | 3,425 | 3,425 | 3,410 | 3,425 | 30,800 |
| 2025/12/22 | 3,400 | 3,445 | 3,395 | 3,445 | 19,800 |
| 2025/12/19 | 3,375 | 3,410 | 3,365 | 3,385 | 28,500 |
| 2025/12/18 | 3,370 | 3,390 | 3,355 | 3,385 | 15,500 |
| 2025/12/17 | 3,365 | 3,385 | 3,350 | 3,380 | 17,000 |
| 2025/12/16 | 3,375 | 3,390 | 3,340 | 3,365 | 25,700 |
| 2025/12/15 | 3,365 | 3,385 | 3,365 | 3,380 | 14,000 |
| 2025/12/12 | 3,330 | 3,370 | 3,295 | 3,360 | 28,300 |
| 2025/12/11 | 3,330 | 3,330 | 3,290 | 3,290 | 25,900 |
| 2025/12/10 | 3,335 | 3,345 | 3,305 | 3,305 | 25,500 |
| 2025/12/09 | 3,390 | 3,390 | 3,320 | 3,320 | 31,800 |
| 2025/12/08 | 3,405 | 3,420 | 3,375 | 3,380 | 20,000 |
| 2025/12/05 | 3,390 | 3,405 | 3,355 | 3,355 | 27,000 |
| 2025/12/04 | 3,380 | 3,430 | 3,375 | 3,430 | 19,200 |
| 2025/12/03 | 3,365 | 3,385 | 3,355 | 3,365 | 20,900 |
| 2025/12/02 | 3,410 | 3,410 | 3,355 | 3,355 | 14,500 |
| 2025/12/01 | 3,460 | 3,465 | 3,375 | 3,380 | 22,100 |
| 2025/11/28 | 3,435 | 3,490 | 3,435 | 3,455 | 15,600 |
| 2025/11/27 | 3,460 | 3,460 | 3,430 | 3,445 | 11,900 |
| 2025/11/26 | 3,445 | 3,470 | 3,440 | 3,460 | 21,500 |
| 2025/11/25 | 3,365 | 3,435 | 3,365 | 3,425 | 21,600 |
| 2025/11/21 | 3,280 | 3,370 | 3,280 | 3,370 | 18,300 |
| 2025/11/20 | 3,285 | 3,320 | 3,280 | 3,300 | 17,600 |
| 2025/11/19 | 3,275 | 3,305 | 3,265 | 3,270 | 22,000 |
| 2025/11/18 | 3,320 | 3,325 | 3,280 | 3,290 | 22,100 |
| 2025/11/17 | 3,355 | 3,355 | 3,290 | 3,325 | 30,300 |
| 2025/11/14 | 3,380 | 3,390 | 3,355 | 3,355 | 18,100 |
| 2025/11/13 | 3,380 | 3,410 | 3,375 | 3,375 | 13,600 |
| 2025/11/12 | 3,305 | 3,385 | 3,305 | 3,380 | 23,600 |
| 2025/11/11 | 3,305 | 3,330 | 3,260 | 3,320 | 22,500 |
| 2025/11/10 | 3,280 | 3,305 | 3,260 | 3,295 | 17,000 |
| 2025/11/07 | 3,250 | 3,280 | 3,225 | 3,280 | 24,400 |
| 2025/11/06 | 3,280 | 3,285 | 3,250 | 3,250 | 25,300 |
| 2025/11/05 | 3,320 | 3,325 | 3,225 | 3,280 | 47,100 |
| 2025/11/04 | 3,365 | 3,370 | 3,295 | 3,310 | 50,100 |
| 2025/10/31 | 3,245 | 3,370 | 3,185 | 3,295 | 89,900 |
| 2025/10/30 | 3,230 | 3,270 | 3,225 | 3,255 | 39,500 |
| 2025/10/29 | 3,345 | 3,355 | 3,240 | 3,240 | 21,500 |
| 2025/10/28 | 3,445 | 3,445 | 3,345 | 3,345 | 23,900 |
| 2025/10/27 | 3,410 | 3,460 | 3,410 | 3,455 | 17,700 |
| 2025/10/24 | 3,420 | 3,425 | 3,400 | 3,410 | 11,700 |
| 2025/10/23 | 3,375 | 3,445 | 3,370 | 3,425 | 21,400 |
| 2025/10/22 | 3,315 | 3,370 | 3,315 | 3,370 | 17,100 |
| 2025/10/21 | 3,350 | 3,350 | 3,300 | 3,315 | 12,500 |
| 2025/10/20 | 3,285 | 3,335 | 3,285 | 3,335 | 18,900 |
| 2025/10/17 | 3,275 | 3,290 | 3,250 | 3,260 | 21,500 |
| 2025/10/16 | 3,270 | 3,310 | 3,265 | 3,270 | 16,400 |
| 2025/10/15 | 3,250 | 3,280 | 3,250 | 3,275 | 26,100 |
| 2025/10/14 | 3,255 | 3,270 | 3,220 | 3,250 | 50,800 |
| 2025/10/10 | 3,330 | 3,330 | 3,255 | 3,260 | 26,700 |
| 2025/10/09 | 3,340 | 3,360 | 3,330 | 3,355 | 14,900 |
| 2025/10/08 | 3,370 | 3,405 | 3,325 | 3,325 | 23,300 |
| 2025/10/07 | 3,360 | 3,380 | 3,355 | 3,370 | 16,000 |
| 2025/10/06 | 3,400 | 3,400 | 3,345 | 3,380 | 28,100 |
| 2025/10/03 | 3,295 | 3,340 | 3,295 | 3,335 | 12,600 |
| 2025/10/02 | 3,300 | 3,325 | 3,255 | 3,290 | 24,200 |
| 2025/10/01 | 3,360 | 3,370 | 3,265 | 3,280 | 39,100 |
| 2025/09/30 | 3,450 | 3,450 | 3,380 | 3,400 | 32,000 |
| 2025/09/29 | 3,520 | 3,520 | 3,460 | 3,470 | 51,400 |
| 2025/09/26 | 3,540 | 3,595 | 3,540 | 3,585 | 36,800 |
| 2025/09/25 | 3,525 | 3,545 | 3,490 | 3,525 | 24,400 |
| 2025/09/24 | 3,455 | 3,485 | 3,410 | 3,485 | 37,200 |
| 2025/09/22 | 3,420 | 3,455 | 3,405 | 3,450 | 23,200 |
| 2025/09/19 | 3,395 | 3,425 | 3,370 | 3,425 | 42,900 |
| 2025/09/18 | 3,425 | 3,425 | 3,355 | 3,370 | 49,800 |
| 2025/09/17 | 3,430 | 3,430 | 3,370 | 3,425 | 21,900 |
| 2025/09/16 | 3,425 | 3,440 | 3,405 | 3,415 | 15,700 |
| 2025/09/12 | 3,420 | 3,445 | 3,410 | 3,425 | 23,100 |
| 2025/09/11 | 3,435 | 3,435 | 3,395 | 3,430 | 20,800 |
| 2025/09/10 | 3,440 | 3,460 | 3,430 | 3,435 | 31,800 |
| 2025/09/09 | 3,425 | 3,450 | 3,395 | 3,420 | 22,000 |
| 2025/09/08 | 3,430 | 3,460 | 3,405 | 3,415 | 30,400 |
| 2025/09/05 | 3,360 | 3,420 | 3,340 | 3,420 | 34,900 |
| 2025/09/04 | 3,360 | 3,385 | 3,320 | 3,360 | 37,600 |
| 2025/09/03 | 3,295 | 3,365 | 3,295 | 3,335 | 37,100 |
| 2025/09/02 | 3,290 | 3,320 | 3,290 | 3,315 | 20,200 |
| 2025/09/01 | 3,310 | 3,335 | 3,270 | 3,290 | 19,400 |
| 2025/08/29 | 3,325 | 3,340 | 3,310 | 3,315 | 11,600 |
| 2025/08/28 | 3,330 | 3,335 | 3,305 | 3,325 | 13,700 |
| 2025/08/27 | 3,305 | 3,365 | 3,305 | 3,330 | 25,300 |
| 2025/08/26 | 3,310 | 3,325 | 3,285 | 3,290 | 22,600 |
| 2025/08/25 | 3,355 | 3,355 | 3,305 | 3,310 | 21,900 |
| 2025/08/22 | 3,325 | 3,345 | 3,320 | 3,325 | 18,300 |
| 2025/08/21 | 3,325 | 3,350 | 3,310 | 3,330 | 19,100 |
| 2025/08/20 | 3,335 | 3,355 | 3,295 | 3,330 | 30,000 |
| 2025/08/19 | 3,370 | 3,385 | 3,350 | 3,365 | 22,200 |
| 2025/08/18 | 3,345 | 3,380 | 3,330 | 3,370 | 21,500 |
| 2025/08/15 | 3,405 | 3,410 | 3,340 | 3,380 | 34,200 |
| 2025/08/14 | 3,410 | 3,425 | 3,390 | 3,425 | 17,500 |
| 2025/08/13 | 3,385 | 3,435 | 3,365 | 3,435 | 27,200 |
| 2025/08/12 | 3,395 | 3,435 | 3,365 | 3,385 | 49,000 |
| 2025/08/08 | 3,360 | 3,395 | 3,360 | 3,395 | 28,700 |
| 2025/08/07 | 3,370 | 3,390 | 3,350 | 3,360 | 26,400 |