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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |