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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/06 | 3,330 | 3,370 | 3,315 | 3,365 | 18,400 |
| 2025/08/05 | 3,345 | 3,345 | 3,300 | 3,310 | 38,300 |
| 2025/08/04 | 3,295 | 3,345 | 3,265 | 3,345 | 63,000 |
| 2025/08/01 | 3,275 | 3,375 | 3,270 | 3,330 | 83,100 |
| 2025/07/31 | 3,105 | 3,330 | 3,080 | 3,295 | 124,600 |
| 2025/07/30 | 3,085 | 3,125 | 3,085 | 3,115 | 31,300 |
| 2025/07/29 | 3,070 | 3,100 | 3,055 | 3,090 | 21,800 |
| 2025/07/28 | 3,090 | 3,100 | 3,055 | 3,075 | 30,800 |
| 2025/07/25 | 3,045 | 3,095 | 3,045 | 3,090 | 24,000 |
| 2025/07/24 | 3,070 | 3,100 | 3,050 | 3,060 | 25,900 |
| 2025/07/23 | 3,050 | 3,070 | 3,025 | 3,045 | 29,000 |
| 2025/07/22 | 2,992 | 3,025 | 2,992 | 3,015 | 24,200 |
| 2025/07/18 | 3,005 | 3,030 | 2,995 | 3,005 | 24,700 |
| 2025/07/17 | 3,015 | 3,055 | 3,005 | 3,015 | 31,300 |
| 2025/07/16 | 3,050 | 3,055 | 3,015 | 3,015 | 28,500 |
| 2025/07/15 | 3,070 | 3,080 | 3,050 | 3,055 | 23,100 |
| 2025/07/14 | 3,095 | 3,125 | 3,050 | 3,070 | 37,000 |
| 2025/07/11 | 3,080 | 3,130 | 3,055 | 3,080 | 60,300 |
| 2025/07/10 | 3,100 | 3,105 | 3,040 | 3,065 | 80,500 |
| 2025/07/09 | 3,040 | 3,130 | 3,040 | 3,075 | 89,700 |
| 2025/07/08 | 2,989 | 3,050 | 2,987 | 3,025 | 80,200 |
| 2025/07/07 | 3,010 | 3,025 | 2,942 | 2,965 | 81,600 |
| 2025/07/04 | 2,937 | 2,991 | 2,917 | 2,980 | 49,000 |
| 2025/07/03 | 2,916 | 2,937 | 2,884 | 2,907 | 31,500 |
| 2025/07/02 | 2,880 | 2,920 | 2,875 | 2,915 | 27,700 |
| 2025/07/01 | 2,880 | 2,945 | 2,860 | 2,883 | 49,400 |
| 2025/06/30 | 2,888 | 2,922 | 2,871 | 2,872 | 56,600 |
| 2025/06/27 | 2,838 | 2,866 | 2,831 | 2,858 | 28,600 |
| 2025/06/26 | 2,785 | 2,857 | 2,780 | 2,825 | 40,600 |
| 2025/06/25 | 2,805 | 2,805 | 2,781 | 2,787 | 18,700 |
| 2025/06/24 | 2,832 | 2,832 | 2,796 | 2,811 | 15,300 |
| 2025/06/23 | 2,817 | 2,826 | 2,800 | 2,808 | 24,000 |
| 2025/06/20 | 2,858 | 2,882 | 2,793 | 2,793 | 101,700 |
| 2025/06/19 | 2,899 | 2,899 | 2,849 | 2,859 | 32,700 |
| 2025/06/18 | 2,855 | 2,882 | 2,855 | 2,882 | 35,800 |
| 2025/06/17 | 2,790 | 2,859 | 2,790 | 2,851 | 66,300 |
| 2025/06/16 | 2,758 | 2,762 | 2,726 | 2,740 | 22,900 |
| 2025/06/13 | 2,761 | 2,777 | 2,724 | 2,741 | 35,700 |
| 2025/06/12 | 2,776 | 2,795 | 2,760 | 2,768 | 23,400 |
| 2025/06/11 | 2,785 | 2,795 | 2,764 | 2,791 | 27,400 |
| 2025/06/10 | 2,772 | 2,794 | 2,772 | 2,791 | 33,400 |
| 2025/06/09 | 2,820 | 2,828 | 2,773 | 2,784 | 29,800 |
| 2025/06/06 | 2,804 | 2,840 | 2,804 | 2,832 | 27,100 |
| 2025/06/05 | 2,841 | 2,841 | 2,804 | 2,814 | 38,200 |
| 2025/06/04 | 2,807 | 2,868 | 2,789 | 2,868 | 34,700 |
| 2025/06/03 | 2,865 | 2,869 | 2,820 | 2,821 | 39,400 |
| 2025/06/02 | 2,845 | 2,865 | 2,832 | 2,859 | 41,600 |
| 2025/05/30 | 2,778 | 2,865 | 2,753 | 2,832 | 42,600 |
| 2025/05/29 | 2,776 | 2,813 | 2,759 | 2,781 | 35,900 |
| 2025/05/28 | 2,780 | 2,800 | 2,776 | 2,779 | 46,800 |
| 2025/05/27 | 2,757 | 2,774 | 2,739 | 2,771 | 27,600 |
| 2025/05/26 | 2,744 | 2,760 | 2,739 | 2,760 | 26,000 |
| 2025/05/23 | 2,723 | 2,747 | 2,715 | 2,739 | 41,800 |
| 2025/05/22 | 2,679 | 2,729 | 2,665 | 2,696 | 54,000 |
| 2025/05/21 | 2,655 | 2,697 | 2,650 | 2,671 | 60,400 |
| 2025/05/20 | 2,650 | 2,660 | 2,620 | 2,639 | 72,200 |
| 2025/05/19 | 2,621 | 2,686 | 2,611 | 2,674 | 99,900 |
| 2025/05/16 | 2,598 | 2,617 | 2,563 | 2,585 | 68,300 |
| 2025/05/15 | 2,558 | 2,605 | 2,540 | 2,581 | 35,600 |
| 2025/05/14 | 2,600 | 2,605 | 2,541 | 2,588 | 70,300 |
| 2025/05/13 | 2,628 | 2,650 | 2,595 | 2,615 | 88,200 |
| 2025/05/12 | 2,608 | 2,639 | 2,576 | 2,624 | 102,900 |
| 2025/05/09 | 2,595 | 2,672 | 2,584 | 2,600 | 149,200 |
| 2025/05/08 | 2,517 | 2,673 | 2,492 | 2,578 | 349,900 |
| 2025/05/07 | 2,500 | 2,505 | 2,476 | 2,505 | 71,100 |
| 2025/05/02 | 2,461 | 2,504 | 2,454 | 2,464 | 39,800 |
| 2025/05/01 | 2,450 | 2,450 | 2,407 | 2,439 | 31,500 |
| 2025/04/30 | 2,446 | 2,450 | 2,420 | 2,446 | 22,000 |
| 2025/04/28 | 2,456 | 2,486 | 2,439 | 2,444 | 29,500 |
| 2025/04/25 | 2,454 | 2,466 | 2,442 | 2,453 | 14,100 |
| 2025/04/24 | 2,494 | 2,500 | 2,458 | 2,461 | 19,500 |
| 2025/04/23 | 2,487 | 2,518 | 2,472 | 2,494 | 25,600 |
| 2025/04/22 | 2,399 | 2,486 | 2,391 | 2,486 | 47,900 |
| 2025/04/21 | 2,393 | 2,409 | 2,375 | 2,399 | 24,000 |
| 2025/04/18 | 2,328 | 2,393 | 2,328 | 2,393 | 16,000 |
| 2025/04/17 | 2,303 | 2,337 | 2,303 | 2,328 | 4,000 |
| 2025/04/16 | 2,326 | 2,326 | 2,307 | 2,317 | 10,100 |
| 2025/04/15 | 2,322 | 2,322 | 2,310 | 2,320 | 8,000 |
| 2025/04/14 | 2,316 | 2,331 | 2,291 | 2,292 | 32,700 |
| 2025/04/11 | 2,293 | 2,308 | 2,240 | 2,305 | 20,000 |
| 2025/04/10 | 2,333 | 2,338 | 2,267 | 2,338 | 40,400 |
| 2025/04/09 | 2,175 | 2,204 | 2,150 | 2,183 | 30,800 |
| 2025/04/08 | 2,198 | 2,278 | 2,198 | 2,225 | 39,200 |
| 2025/04/07 | 2,138 | 2,211 | 2,090 | 2,143 | 91,400 |
| 2025/04/04 | 2,296 | 2,300 | 2,214 | 2,278 | 65,500 |
| 2025/04/03 | 2,301 | 2,355 | 2,296 | 2,346 | 33,500 |
| 2025/04/02 | 2,393 | 2,394 | 2,369 | 2,378 | 20,600 |
| 2025/04/01 | 2,406 | 2,424 | 2,385 | 2,389 | 11,400 |
| 2025/03/31 | 2,428 | 2,428 | 2,385 | 2,402 | 30,200 |
| 2025/03/28 | 2,465 | 2,476 | 2,446 | 2,460 | 28,000 |
| 2025/03/27 | 2,491 | 2,512 | 2,481 | 2,512 | 38,700 |
| 2025/03/26 | 2,477 | 2,506 | 2,471 | 2,506 | 26,100 |
| 2025/03/25 | 2,509 | 2,509 | 2,470 | 2,477 | 13,900 |
| 2025/03/24 | 2,540 | 2,541 | 2,485 | 2,485 | 21,400 |
| 2025/03/21 | 2,523 | 2,540 | 2,511 | 2,540 | 30,900 |
| 2025/03/19 | 2,531 | 2,531 | 2,507 | 2,521 | 20,500 |
| 2025/03/18 | 2,475 | 2,523 | 2,475 | 2,514 | 27,700 |
| 2025/03/17 | 2,440 | 2,471 | 2,430 | 2,469 | 42,600 |
| 2025/03/14 | 2,428 | 2,450 | 2,422 | 2,430 | 52,100 |
| 2025/03/13 | 2,356 | 2,458 | 2,351 | 2,458 | 47,700 |
| 2025/03/12 | 2,350 | 2,357 | 2,334 | 2,356 | 26,100 |
| 2025/03/11 | 2,346 | 2,352 | 2,315 | 2,352 | 19,000 |
| 2025/03/10 | 2,361 | 2,391 | 2,350 | 2,366 | 40,900 |
| 2025/03/07 | 2,349 | 2,363 | 2,301 | 2,357 | 21,200 |
| 2025/03/06 | 2,350 | 2,360 | 2,343 | 2,355 | 25,300 |
| 2025/03/05 | 2,345 | 2,355 | 2,335 | 2,355 | 32,400 |
| 2025/03/04 | 2,350 | 2,350 | 2,321 | 2,348 | 19,100 |
| 2025/03/03 | 2,350 | 2,351 | 2,321 | 2,351 | 15,400 |
| 2025/02/28 | 2,335 | 2,349 | 2,303 | 2,330 | 24,700 |
| 2025/02/27 | 2,294 | 2,349 | 2,290 | 2,335 | 31,100 |
| 2025/02/26 | 2,324 | 2,352 | 2,291 | 2,307 | 29,000 |
| 2025/02/25 | 2,341 | 2,355 | 2,323 | 2,335 | 26,200 |
| 2025/02/21 | 2,400 | 2,400 | 2,345 | 2,369 | 23,200 |
| 2025/02/20 | 2,395 | 2,401 | 2,370 | 2,401 | 20,800 |
| 2025/02/19 | 2,434 | 2,449 | 2,411 | 2,411 | 10,400 |
| 2025/02/18 | 2,439 | 2,456 | 2,419 | 2,434 | 15,300 |
| 2025/02/17 | 2,450 | 2,464 | 2,439 | 2,439 | 21,200 |
| 2025/02/14 | 2,450 | 2,457 | 2,426 | 2,440 | 16,800 |
| 2025/02/13 | 2,433 | 2,461 | 2,426 | 2,450 | 18,100 |
| 2025/02/12 | 2,430 | 2,446 | 2,418 | 2,431 | 12,600 |
| 2025/02/10 | 2,447 | 2,453 | 2,421 | 2,421 | 17,900 |
| 2025/02/07 | 2,440 | 2,459 | 2,427 | 2,447 | 14,500 |
| 2025/02/06 | 2,439 | 2,457 | 2,428 | 2,457 | 20,900 |
| 2025/02/05 | 2,466 | 2,472 | 2,439 | 2,439 | 35,500 |
| 2025/02/04 | 2,398 | 2,468 | 2,398 | 2,458 | 45,700 |
| 2025/02/03 | 2,390 | 2,414 | 2,351 | 2,388 | 53,100 |
| 2025/01/31 | 2,311 | 2,381 | 2,287 | 2,370 | 38,900 |
| 2025/01/30 | 2,272 | 2,320 | 2,272 | 2,311 | 21,000 |
| 2025/01/29 | 2,294 | 2,294 | 2,270 | 2,277 | 7,100 |
| 2025/01/28 | 2,278 | 2,314 | 2,278 | 2,295 | 22,900 |
| 2025/01/27 | 2,260 | 2,285 | 2,260 | 2,285 | 20,200 |
| 2025/01/24 | 2,227 | 2,264 | 2,225 | 2,251 | 19,100 |
| 2025/01/23 | 2,259 | 2,260 | 2,220 | 2,226 | 22,300 |
| 2025/01/22 | 2,225 | 2,257 | 2,225 | 2,257 | 13,300 |
| 2025/01/21 | 2,249 | 2,254 | 2,216 | 2,222 | 13,800 |
| 2025/01/20 | 2,216 | 2,250 | 2,216 | 2,243 | 13,500 |
| 2025/01/17 | 2,238 | 2,238 | 2,210 | 2,216 | 10,600 |
| 2025/01/16 | 2,259 | 2,277 | 2,237 | 2,243 | 17,200 |
| 2025/01/15 | 2,220 | 2,260 | 2,220 | 2,250 | 23,200 |
| 2025/01/14 | 2,195 | 2,237 | 2,195 | 2,224 | 29,500 |
| 2025/01/10 | 2,209 | 2,215 | 2,181 | 2,191 | 32,200 |
| 2025/01/09 | 2,222 | 2,222 | 2,194 | 2,198 | 17,800 |
| 2025/01/08 | 2,268 | 2,270 | 2,222 | 2,222 | 26,100 |
| 2025/01/07 | 2,295 | 2,295 | 2,250 | 2,261 | 23,000 |
| 2025/01/06 | 2,334 | 2,334 | 2,263 | 2,264 | 61,900 |
| 2024/12/30 | 2,300 | 2,326 | 2,300 | 2,320 | 19,600 |
| 2024/12/27 | 2,272 | 2,296 | 2,271 | 2,296 | 30,700 |
| 2024/12/26 | 2,263 | 2,289 | 2,250 | 2,264 | 30,800 |
| 2024/12/25 | 2,253 | 2,269 | 2,242 | 2,269 | 11,300 |
| 2024/12/24 | 2,230 | 2,250 | 2,230 | 2,250 | 12,600 |
| 2024/12/23 | 2,190 | 2,242 | 2,190 | 2,230 | 21,700 |
| 2024/12/20 | 2,200 | 2,234 | 2,159 | 2,159 | 39,500 |
| 2024/12/19 | 2,180 | 2,209 | 2,175 | 2,197 | 16,200 |
| 2024/12/18 | 2,190 | 2,199 | 2,181 | 2,181 | 11,200 |
| 2024/12/17 | 2,200 | 2,200 | 2,180 | 2,181 | 12,100 |
| 2024/12/16 | 2,178 | 2,205 | 2,178 | 2,192 | 11,500 |
| 2024/12/13 | 2,189 | 2,203 | 2,173 | 2,177 | 33,200 |
| 2024/12/12 | 2,184 | 2,216 | 2,184 | 2,205 | 31,700 |
| 2024/12/11 | 2,190 | 2,200 | 2,168 | 2,174 | 30,300 |
| 2024/12/10 | 2,205 | 2,213 | 2,193 | 2,198 | 27,300 |
| 2024/12/09 | 2,228 | 2,233 | 2,193 | 2,193 | 17,900 |
| 2024/12/06 | 2,226 | 2,228 | 2,212 | 2,222 | 8,800 |
| 2024/12/05 | 2,250 | 2,250 | 2,223 | 2,226 | 22,700 |
| 2024/12/04 | 2,241 | 2,262 | 2,221 | 2,245 | 30,400 |
| 2024/12/03 | 2,203 | 2,250 | 2,203 | 2,244 | 17,400 |
| 2024/12/02 | 2,190 | 2,202 | 2,183 | 2,199 | 23,300 |
| 2024/11/29 | 2,184 | 2,201 | 2,170 | 2,175 | 30,300 |
| 2024/11/28 | 2,152 | 2,190 | 2,152 | 2,184 | 23,800 |
| 2024/11/27 | 2,198 | 2,198 | 2,148 | 2,165 | 23,200 |
| 2024/11/26 | 2,210 | 2,227 | 2,174 | 2,215 | 23,800 |
| 2024/11/25 | 2,237 | 2,249 | 2,211 | 2,211 | 18,600 |
| 2024/11/22 | 2,232 | 2,237 | 2,200 | 2,219 | 32,500 |
| 2024/11/21 | 2,264 | 2,264 | 2,229 | 2,232 | 14,800 |
| 2024/11/20 | 2,254 | 2,268 | 2,244 | 2,264 | 18,900 |
| 2024/11/19 | 2,250 | 2,278 | 2,250 | 2,254 | 15,200 |
| 2024/11/18 | 2,246 | 2,271 | 2,240 | 2,250 | 11,200 |
| 2024/11/15 | 2,283 | 2,290 | 2,246 | 2,246 | 12,700 |
| 2024/11/14 | 2,287 | 2,295 | 2,275 | 2,283 | 18,800 |
| 2024/11/13 | 2,299 | 2,302 | 2,260 | 2,263 | 18,700 |
| 2024/11/12 | 2,299 | 2,328 | 2,284 | 2,306 | 26,700 |
| 2024/11/11 | 2,321 | 2,322 | 2,283 | 2,297 | 16,700 |
| 2024/11/08 | 2,333 | 2,354 | 2,309 | 2,326 | 31,600 |
| 2024/11/07 | 2,285 | 2,346 | 2,285 | 2,334 | 35,600 |
| 2024/11/06 | 2,283 | 2,339 | 2,283 | 2,286 | 17,400 |
| 2024/11/05 | 2,280 | 2,287 | 2,270 | 2,287 | 17,800 |
| 2024/11/01 | 2,246 | 2,280 | 2,225 | 2,249 | 43,300 |
| 2024/10/31 | 2,340 | 2,340 | 2,239 | 2,327 | 25,600 |
| 2024/10/30 | 2,335 | 2,335 | 2,300 | 2,320 | 42,000 |
| 2024/10/29 | 2,340 | 2,352 | 2,325 | 2,335 | 14,600 |
| 2024/10/28 | 2,300 | 2,346 | 2,296 | 2,338 | 17,900 |
| 2024/10/25 | 2,350 | 2,350 | 2,307 | 2,310 | 12,000 |
| 2024/10/24 | 2,349 | 2,350 | 2,324 | 2,339 | 16,100 |
| 2024/10/23 | 2,362 | 2,373 | 2,352 | 2,354 | 14,800 |
| 2024/10/22 | 2,382 | 2,382 | 2,338 | 2,362 | 19,600 |
| 2024/10/21 | 2,398 | 2,404 | 2,371 | 2,378 | 9,500 |
| 2024/10/18 | 2,374 | 2,398 | 2,374 | 2,395 | 13,600 |
| 2024/10/17 | 2,378 | 2,393 | 2,372 | 2,374 | 14,600 |
| 2024/10/16 | 2,369 | 2,385 | 2,359 | 2,360 | 21,100 |