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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,666 | 2,679 | 2,629 | 2,643 | 30,900 |
| 2024/07/25 | 2,645 | 2,693 | 2,611 | 2,666 | 41,000 |
| 2024/07/24 | 2,722 | 2,722 | 2,658 | 2,658 | 33,200 |
| 2024/07/23 | 2,694 | 2,730 | 2,694 | 2,722 | 30,300 |
| 2024/07/22 | 2,693 | 2,711 | 2,685 | 2,694 | 19,100 |
| 2024/07/19 | 2,680 | 2,695 | 2,651 | 2,693 | 30,700 |
| 2024/07/18 | 2,698 | 2,728 | 2,681 | 2,704 | 17,400 |
| 2024/07/17 | 2,746 | 2,763 | 2,723 | 2,723 | 22,700 |
| 2024/07/16 | 2,765 | 2,786 | 2,739 | 2,747 | 29,500 |
| 2024/07/12 | 2,730 | 2,755 | 2,704 | 2,745 | 29,500 |
| 2024/07/11 | 2,709 | 2,745 | 2,698 | 2,732 | 23,700 |
| 2024/07/10 | 2,702 | 2,702 | 2,656 | 2,679 | 45,500 |
| 2024/07/09 | 2,722 | 2,740 | 2,684 | 2,688 | 56,100 |
| 2024/07/08 | 2,778 | 2,778 | 2,722 | 2,722 | 48,300 |
| 2024/07/05 | 2,840 | 2,850 | 2,780 | 2,786 | 51,700 |
| 2024/07/04 | 2,879 | 2,881 | 2,843 | 2,881 | 22,000 |
| 2024/07/03 | 2,850 | 2,873 | 2,842 | 2,850 | 18,600 |
| 2024/07/02 | 2,879 | 2,879 | 2,845 | 2,845 | 21,000 |
| 2024/07/01 | 2,872 | 2,884 | 2,851 | 2,851 | 22,200 |
| 2024/06/28 | 2,854 | 2,868 | 2,830 | 2,868 | 20,700 |
| 2024/06/27 | 2,865 | 2,874 | 2,845 | 2,862 | 25,000 |
| 2024/06/26 | 2,875 | 2,884 | 2,838 | 2,873 | 26,000 |
| 2024/06/25 | 2,825 | 2,869 | 2,825 | 2,869 | 28,800 |
| 2024/06/24 | 2,801 | 2,834 | 2,799 | 2,827 | 30,200 |
| 2024/06/21 | 2,790 | 2,809 | 2,758 | 2,786 | 63,400 |
| 2024/06/20 | 2,800 | 2,805 | 2,762 | 2,790 | 24,600 |
| 2024/06/19 | 2,749 | 2,800 | 2,749 | 2,794 | 23,400 |
| 2024/06/18 | 2,715 | 2,756 | 2,715 | 2,727 | 17,400 |
| 2024/06/17 | 2,725 | 2,725 | 2,674 | 2,707 | 25,300 |
| 2024/06/14 | 2,648 | 2,736 | 2,648 | 2,729 | 30,900 |
| 2024/06/13 | 2,674 | 2,687 | 2,650 | 2,654 | 14,500 |
| 2024/06/12 | 2,673 | 2,690 | 2,673 | 2,685 | 7,900 |
| 2024/06/11 | 2,699 | 2,700 | 2,677 | 2,685 | 12,800 |
| 2024/06/10 | 2,652 | 2,694 | 2,652 | 2,694 | 14,300 |
| 2024/06/07 | 2,684 | 2,685 | 2,656 | 2,670 | 20,100 |
| 2024/06/06 | 2,726 | 2,729 | 2,662 | 2,684 | 27,800 |
| 2024/06/05 | 2,763 | 2,763 | 2,715 | 2,716 | 27,100 |
| 2024/06/04 | 2,763 | 2,805 | 2,756 | 2,792 | 23,100 |
| 2024/06/03 | 2,802 | 2,812 | 2,758 | 2,766 | 22,300 |
| 2024/05/31 | 2,797 | 2,828 | 2,764 | 2,794 | 23,900 |
| 2024/05/30 | 2,745 | 2,788 | 2,716 | 2,788 | 24,300 |
| 2024/05/29 | 2,829 | 2,829 | 2,768 | 2,768 | 14,600 |
| 2024/05/28 | 2,877 | 2,877 | 2,798 | 2,809 | 21,500 |
| 2024/05/27 | 2,822 | 2,895 | 2,811 | 2,858 | 48,300 |
| 2024/05/24 | 2,777 | 2,834 | 2,772 | 2,811 | 24,500 |
| 2024/05/23 | 2,760 | 2,831 | 2,750 | 2,825 | 24,900 |
| 2024/05/22 | 2,777 | 2,790 | 2,750 | 2,778 | 19,500 |
| 2024/05/21 | 2,794 | 2,799 | 2,745 | 2,768 | 47,300 |
| 2024/05/20 | 2,680 | 2,814 | 2,680 | 2,796 | 64,400 |
| 2024/05/17 | 2,669 | 2,708 | 2,665 | 2,680 | 21,800 |
| 2024/05/16 | 2,712 | 2,712 | 2,657 | 2,678 | 25,900 |
| 2024/05/15 | 2,742 | 2,742 | 2,694 | 2,712 | 35,200 |
| 2024/05/14 | 2,769 | 2,769 | 2,660 | 2,698 | 62,200 |
| 2024/05/13 | 2,801 | 2,814 | 2,723 | 2,748 | 47,700 |
| 2024/05/10 | 2,919 | 2,923 | 2,814 | 2,814 | 77,700 |
| 2024/05/09 | 2,923 | 2,960 | 2,825 | 2,919 | 210,100 |
| 2024/05/08 | 2,730 | 2,809 | 2,720 | 2,775 | 123,100 |
| 2024/05/07 | 2,679 | 2,736 | 2,660 | 2,736 | 60,600 |
| 2024/05/02 | 2,588 | 2,650 | 2,587 | 2,639 | 23,600 |
| 2024/05/01 | 2,577 | 2,597 | 2,547 | 2,588 | 23,300 |
| 2024/04/30 | 2,587 | 2,613 | 2,575 | 2,593 | 36,700 |
| 2024/04/26 | 2,550 | 2,577 | 2,520 | 2,569 | 20,100 |
| 2024/04/25 | 2,568 | 2,593 | 2,568 | 2,570 | 13,200 |
| 2024/04/24 | 2,581 | 2,606 | 2,579 | 2,604 | 30,400 |
| 2024/04/23 | 2,563 | 2,587 | 2,563 | 2,568 | 10,700 |
| 2024/04/22 | 2,576 | 2,600 | 2,527 | 2,563 | 23,900 |
| 2024/04/19 | 2,587 | 2,595 | 2,522 | 2,560 | 35,300 |
| 2024/04/18 | 2,547 | 2,611 | 2,532 | 2,608 | 26,100 |
| 2024/04/17 | 2,621 | 2,621 | 2,555 | 2,558 | 20,600 |
| 2024/04/16 | 2,622 | 2,643 | 2,585 | 2,590 | 34,000 |
| 2024/04/15 | 2,603 | 2,663 | 2,601 | 2,658 | 20,600 |
| 2024/04/12 | 2,668 | 2,670 | 2,641 | 2,646 | 33,000 |
| 2024/04/11 | 2,652 | 2,677 | 2,647 | 2,661 | 25,200 |
| 2024/04/10 | 2,668 | 2,680 | 2,662 | 2,668 | 17,500 |
| 2024/04/09 | 2,632 | 2,674 | 2,620 | 2,673 | 23,000 |
| 2024/04/08 | 2,604 | 2,637 | 2,597 | 2,634 | 34,400 |
| 2024/04/05 | 2,554 | 2,595 | 2,546 | 2,586 | 26,100 |
| 2024/04/04 | 2,591 | 2,611 | 2,577 | 2,596 | 34,000 |
| 2024/04/03 | 2,544 | 2,598 | 2,544 | 2,572 | 26,700 |
| 2024/04/02 | 2,594 | 2,608 | 2,561 | 2,570 | 23,200 |
| 2024/04/01 | 2,640 | 2,640 | 2,585 | 2,585 | 38,600 |
| 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 |