トーヨーカネツ(6369)の株価時系列情報
トーヨーカネツ(6369)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,365 | 4,420 | 4,360 | 4,375 | 55,600 |
| 2025/09/02 | 4,375 | 4,390 | 4,355 | 4,365 | 36,600 |
| 2025/09/01 | 4,385 | 4,385 | 4,330 | 4,340 | 25,300 |
| 2025/08/29 | 4,340 | 4,410 | 4,340 | 4,385 | 27,500 |
| 2025/08/28 | 4,335 | 4,345 | 4,310 | 4,340 | 28,800 |
| 2025/08/27 | 4,325 | 4,335 | 4,300 | 4,320 | 19,600 |
| 2025/08/26 | 4,390 | 4,390 | 4,315 | 4,315 | 25,900 |
| 2025/08/25 | 4,420 | 4,460 | 4,375 | 4,390 | 55,900 |
| 2025/08/22 | 4,310 | 4,380 | 4,305 | 4,380 | 56,800 |
| 2025/08/21 | 4,290 | 4,330 | 4,270 | 4,310 | 18,300 |
| 2025/08/20 | 4,290 | 4,325 | 4,285 | 4,300 | 38,400 |
| 2025/08/19 | 4,325 | 4,325 | 4,300 | 4,305 | 25,100 |
| 2025/08/18 | 4,295 | 4,325 | 4,265 | 4,320 | 32,500 |
| 2025/08/15 | 4,220 | 4,305 | 4,220 | 4,305 | 38,500 |
| 2025/08/14 | 4,225 | 4,265 | 4,200 | 4,220 | 31,500 |
| 2025/08/13 | 4,260 | 4,300 | 4,215 | 4,225 | 54,900 |
| 2025/08/12 | 4,170 | 4,250 | 4,125 | 4,230 | 140,500 |
| 2025/08/08 | 4,155 | 4,155 | 4,100 | 4,150 | 49,500 |
| 2025/08/07 | 4,105 | 4,160 | 4,100 | 4,160 | 29,900 |
| 2025/08/06 | 4,075 | 4,120 | 4,065 | 4,115 | 32,600 |
| 2025/08/05 | 4,080 | 4,100 | 4,065 | 4,095 | 32,000 |
| 2025/08/04 | 4,075 | 4,105 | 4,055 | 4,105 | 19,900 |
| 2025/08/01 | 4,100 | 4,135 | 4,095 | 4,130 | 40,700 |
| 2025/07/31 | 4,065 | 4,085 | 4,025 | 4,085 | 43,200 |
| 2025/07/30 | 4,020 | 4,085 | 4,005 | 4,045 | 39,700 |
| 2025/07/29 | 4,010 | 4,025 | 3,990 | 4,025 | 24,000 |
| 2025/07/28 | 4,055 | 4,065 | 4,015 | 4,035 | 25,500 |
| 2025/07/25 | 4,080 | 4,080 | 4,035 | 4,050 | 17,100 |
| 2025/07/24 | 3,980 | 4,060 | 3,980 | 4,055 | 64,900 |
| 2025/07/23 | 3,920 | 3,990 | 3,915 | 3,975 | 52,700 |
| 2025/07/22 | 3,960 | 3,975 | 3,905 | 3,915 | 38,400 |
| 2025/07/18 | 3,990 | 3,990 | 3,955 | 3,960 | 13,400 |
| 2025/07/17 | 3,930 | 3,985 | 3,925 | 3,985 | 21,700 |
| 2025/07/16 | 3,955 | 3,965 | 3,930 | 3,950 | 12,500 |
| 2025/07/15 | 3,965 | 3,990 | 3,945 | 3,960 | 15,500 |
| 2025/07/14 | 3,945 | 3,965 | 3,930 | 3,965 | 23,100 |
| 2025/07/11 | 3,935 | 3,970 | 3,935 | 3,940 | 14,100 |
| 2025/07/10 | 3,975 | 3,975 | 3,915 | 3,935 | 24,300 |
| 2025/07/09 | 3,950 | 3,970 | 3,930 | 3,955 | 20,300 |
| 2025/07/08 | 3,940 | 3,940 | 3,915 | 3,930 | 22,700 |
| 2025/07/07 | 3,935 | 3,960 | 3,915 | 3,940 | 37,100 |
| 2025/07/04 | 3,950 | 3,950 | 3,910 | 3,925 | 31,200 |
| 2025/07/03 | 3,945 | 3,955 | 3,905 | 3,925 | 31,200 |
| 2025/07/02 | 3,925 | 4,005 | 3,915 | 3,945 | 34,500 |
| 2025/07/01 | 3,950 | 3,950 | 3,890 | 3,925 | 28,900 |
| 2025/06/30 | 3,985 | 3,995 | 3,950 | 3,960 | 27,300 |
| 2025/06/27 | 3,995 | 4,005 | 3,965 | 3,985 | 37,500 |
| 2025/06/26 | 3,935 | 3,995 | 3,935 | 3,990 | 27,600 |
| 2025/06/25 | 3,945 | 3,980 | 3,920 | 3,945 | 24,500 |
| 2025/06/24 | 3,970 | 3,990 | 3,945 | 3,970 | 22,400 |
| 2025/06/23 | 3,955 | 3,985 | 3,945 | 3,960 | 32,900 |
| 2025/06/20 | 3,915 | 3,970 | 3,915 | 3,945 | 37,300 |
| 2025/06/19 | 3,925 | 3,955 | 3,890 | 3,940 | 29,600 |
| 2025/06/18 | 3,885 | 3,925 | 3,870 | 3,910 | 21,300 |
| 2025/06/17 | 3,870 | 3,900 | 3,870 | 3,895 | 16,000 |
| 2025/06/16 | 3,855 | 3,880 | 3,850 | 3,870 | 18,800 |
| 2025/06/13 | 3,895 | 3,940 | 3,850 | 3,860 | 40,100 |
| 2025/06/12 | 3,905 | 3,940 | 3,890 | 3,915 | 18,500 |
| 2025/06/11 | 3,890 | 3,945 | 3,890 | 3,920 | 33,400 |
| 2025/06/10 | 3,895 | 3,930 | 3,870 | 3,885 | 35,000 |
| 2025/06/09 | 3,910 | 3,915 | 3,850 | 3,880 | 23,300 |
| 2025/06/06 | 3,865 | 3,920 | 3,850 | 3,885 | 45,100 |
| 2025/06/05 | 3,800 | 3,880 | 3,790 | 3,865 | 54,800 |
| 2025/06/04 | 3,815 | 3,860 | 3,800 | 3,805 | 31,100 |
| 2025/06/03 | 3,855 | 3,855 | 3,800 | 3,810 | 21,700 |
| 2025/06/02 | 3,745 | 3,845 | 3,735 | 3,835 | 52,200 |
| 2025/05/30 | 3,715 | 3,750 | 3,705 | 3,750 | 21,300 |
| 2025/05/29 | 3,755 | 3,780 | 3,730 | 3,760 | 18,500 |
| 2025/05/28 | 3,755 | 3,795 | 3,745 | 3,745 | 28,200 |
| 2025/05/27 | 3,745 | 3,775 | 3,730 | 3,735 | 15,200 |
| 2025/05/26 | 3,725 | 3,760 | 3,725 | 3,735 | 16,400 |
| 2025/05/23 | 3,770 | 3,775 | 3,725 | 3,725 | 17,400 |
| 2025/05/22 | 3,740 | 3,780 | 3,690 | 3,755 | 32,000 |
| 2025/05/21 | 3,745 | 3,795 | 3,715 | 3,745 | 38,400 |
| 2025/05/20 | 3,740 | 3,795 | 3,715 | 3,735 | 27,700 |
| 2025/05/19 | 3,745 | 3,755 | 3,685 | 3,735 | 32,200 |
| 2025/05/16 | 3,695 | 3,825 | 3,685 | 3,745 | 68,100 |
| 2025/05/15 | 3,640 | 3,750 | 3,615 | 3,690 | 88,200 |
| 2025/05/14 | 3,695 | 3,790 | 3,695 | 3,780 | 58,400 |
| 2025/05/13 | 3,700 | 3,740 | 3,695 | 3,720 | 48,200 |
| 2025/05/12 | 3,620 | 3,690 | 3,620 | 3,675 | 39,400 |
| 2025/05/09 | 3,580 | 3,650 | 3,565 | 3,615 | 35,100 |
| 2025/05/08 | 3,565 | 3,585 | 3,515 | 3,580 | 38,500 |
| 2025/05/07 | 3,585 | 3,585 | 3,525 | 3,565 | 27,100 |
| 2025/05/02 | 3,515 | 3,610 | 3,500 | 3,585 | 41,200 |
| 2025/05/01 | 3,535 | 3,540 | 3,505 | 3,515 | 27,700 |
| 2025/04/30 | 3,550 | 3,560 | 3,500 | 3,540 | 47,400 |
| 2025/04/28 | 3,590 | 3,605 | 3,550 | 3,550 | 30,800 |
| 2025/04/25 | 3,535 | 3,600 | 3,535 | 3,575 | 21,000 |
| 2025/04/24 | 3,575 | 3,575 | 3,515 | 3,515 | 29,900 |
| 2025/04/23 | 3,555 | 3,595 | 3,545 | 3,555 | 31,000 |
| 2025/04/22 | 3,475 | 3,525 | 3,450 | 3,515 | 25,400 |
| 2025/04/21 | 3,470 | 3,480 | 3,440 | 3,475 | 22,000 |
| 2025/04/18 | 3,410 | 3,475 | 3,405 | 3,470 | 37,200 |
| 2025/04/17 | 3,330 | 3,385 | 3,320 | 3,370 | 16,500 |
| 2025/04/16 | 3,360 | 3,375 | 3,320 | 3,330 | 18,900 |
| 2025/04/15 | 3,380 | 3,390 | 3,355 | 3,375 | 28,100 |
| 2025/04/14 | 3,380 | 3,380 | 3,320 | 3,370 | 32,000 |
| 2025/04/11 | 3,310 | 3,340 | 3,200 | 3,340 | 70,500 |
| 2025/04/10 | 3,530 | 3,530 | 3,360 | 3,380 | 59,400 |
| 2025/04/09 | 3,200 | 3,225 | 3,140 | 3,205 | 77,600 |
| 2025/04/08 | 3,240 | 3,340 | 3,235 | 3,310 | 61,300 |
| 2025/04/07 | 3,095 | 3,170 | 3,050 | 3,110 | 94,400 |
| 2025/04/04 | 3,450 | 3,465 | 3,300 | 3,375 | 99,400 |
| 2025/04/03 | 3,455 | 3,545 | 3,450 | 3,540 | 77,200 |
| 2025/04/02 | 3,650 | 3,650 | 3,580 | 3,595 | 37,300 |
| 2025/04/01 | 3,660 | 3,685 | 3,620 | 3,620 | 47,500 |
| 2025/03/31 | 3,750 | 3,750 | 3,655 | 3,660 | 67,300 |
| 2025/03/28 | 3,795 | 3,835 | 3,780 | 3,785 | 65,000 |
| 2025/03/27 | 3,920 | 3,945 | 3,900 | 3,945 | 65,300 |
| 2025/03/26 | 3,940 | 3,940 | 3,885 | 3,935 | 41,000 |
| 2025/03/25 | 3,975 | 3,975 | 3,900 | 3,915 | 45,500 |
| 2025/03/24 | 3,955 | 3,960 | 3,930 | 3,950 | 40,100 |
| 2025/03/21 | 3,965 | 3,975 | 3,935 | 3,940 | 40,900 |
| 2025/03/19 | 3,915 | 3,965 | 3,915 | 3,950 | 31,700 |
| 2025/03/18 | 3,885 | 3,920 | 3,885 | 3,915 | 29,400 |
| 2025/03/17 | 3,880 | 3,895 | 3,865 | 3,865 | 27,400 |
| 2025/03/14 | 3,820 | 3,875 | 3,820 | 3,875 | 29,500 |
| 2025/03/13 | 3,830 | 3,875 | 3,830 | 3,850 | 29,700 |
| 2025/03/12 | 3,770 | 3,825 | 3,745 | 3,825 | 46,300 |
| 2025/03/11 | 3,800 | 3,810 | 3,740 | 3,770 | 80,700 |
| 2025/03/10 | 3,845 | 3,865 | 3,825 | 3,855 | 31,000 |
| 2025/03/07 | 3,825 | 3,825 | 3,770 | 3,820 | 68,400 |
| 2025/03/06 | 3,850 | 3,885 | 3,830 | 3,850 | 41,300 |
| 2025/03/05 | 3,860 | 3,860 | 3,815 | 3,840 | 46,100 |
| 2025/03/04 | 3,855 | 3,855 | 3,800 | 3,855 | 38,700 |
| 2025/03/03 | 3,870 | 3,885 | 3,825 | 3,855 | 28,600 |
| 2025/02/28 | 3,880 | 3,880 | 3,810 | 3,830 | 34,800 |
| 2025/02/27 | 3,850 | 3,885 | 3,845 | 3,875 | 24,700 |
| 2025/02/26 | 3,815 | 3,850 | 3,810 | 3,850 | 56,000 |
| 2025/02/25 | 3,815 | 3,840 | 3,805 | 3,840 | 34,900 |
| 2025/02/21 | 3,840 | 3,845 | 3,805 | 3,815 | 41,600 |
| 2025/02/20 | 3,855 | 3,900 | 3,805 | 3,870 | 65,700 |
| 2025/02/19 | 3,850 | 3,885 | 3,840 | 3,865 | 33,400 |
| 2025/02/18 | 3,880 | 3,880 | 3,825 | 3,860 | 41,800 |
| 2025/02/17 | 4,095 | 4,095 | 3,890 | 3,890 | 87,900 |
| 2025/02/14 | 4,055 | 4,055 | 3,985 | 4,025 | 33,200 |
| 2025/02/13 | 3,990 | 4,055 | 3,965 | 4,035 | 42,000 |
| 2025/02/12 | 3,910 | 3,985 | 3,910 | 3,985 | 32,700 |
| 2025/02/10 | 3,915 | 3,980 | 3,885 | 3,900 | 75,400 |
| 2025/02/07 | 3,820 | 3,840 | 3,790 | 3,810 | 33,600 |
| 2025/02/06 | 3,810 | 3,865 | 3,810 | 3,830 | 22,200 |
| 2025/02/05 | 3,820 | 3,865 | 3,805 | 3,805 | 27,200 |
| 2025/02/04 | 3,885 | 3,890 | 3,820 | 3,820 | 33,400 |
| 2025/02/03 | 3,935 | 3,935 | 3,815 | 3,830 | 79,700 |
| 2025/01/31 | 3,935 | 3,940 | 3,900 | 3,930 | 26,900 |
| 2025/01/30 | 3,890 | 3,925 | 3,880 | 3,925 | 31,800 |
| 2025/01/29 | 3,900 | 3,910 | 3,875 | 3,900 | 27,200 |
| 2025/01/28 | 3,900 | 3,915 | 3,865 | 3,885 | 57,300 |
| 2025/01/27 | 3,950 | 3,950 | 3,905 | 3,910 | 28,400 |
| 2025/01/24 | 3,960 | 3,965 | 3,910 | 3,915 | 60,900 |
| 2025/01/23 | 3,975 | 4,000 | 3,915 | 3,960 | 31,700 |
| 2025/01/22 | 4,000 | 4,010 | 3,970 | 3,975 | 18,500 |
| 2025/01/21 | 4,020 | 4,020 | 3,955 | 3,970 | 26,000 |
| 2025/01/20 | 4,030 | 4,040 | 3,965 | 3,990 | 30,900 |
| 2025/01/17 | 3,985 | 4,035 | 3,960 | 4,005 | 19,200 |
| 2025/01/16 | 4,025 | 4,040 | 3,985 | 4,000 | 25,100 |
| 2025/01/15 | 4,020 | 4,055 | 4,010 | 4,035 | 15,300 |
| 2025/01/14 | 4,055 | 4,055 | 3,965 | 4,005 | 43,200 |
| 2025/01/10 | 4,130 | 4,130 | 4,060 | 4,060 | 20,600 |
| 2025/01/09 | 4,205 | 4,205 | 4,110 | 4,110 | 27,500 |
| 2025/01/08 | 4,270 | 4,295 | 4,190 | 4,200 | 24,800 |
| 2025/01/07 | 4,365 | 4,365 | 4,255 | 4,255 | 30,300 |
| 2025/01/06 | 4,380 | 4,380 | 4,305 | 4,325 | 44,100 |
| 2024/12/30 | 4,380 | 4,425 | 4,370 | 4,385 | 14,800 |
| 2024/12/27 | 4,400 | 4,465 | 4,375 | 4,405 | 62,100 |
| 2024/12/26 | 4,370 | 4,430 | 4,365 | 4,410 | 42,700 |
| 2024/12/25 | 4,295 | 4,345 | 4,290 | 4,330 | 32,300 |
| 2024/12/24 | 4,195 | 4,265 | 4,190 | 4,255 | 24,100 |
| 2024/12/23 | 4,145 | 4,200 | 4,140 | 4,195 | 21,000 |
| 2024/12/20 | 4,190 | 4,220 | 4,140 | 4,140 | 20,600 |
| 2024/12/19 | 4,110 | 4,195 | 4,105 | 4,175 | 15,200 |
| 2024/12/18 | 4,145 | 4,325 | 4,140 | 4,160 | 75,300 |
| 2024/12/17 | 4,105 | 4,105 | 4,050 | 4,095 | 14,600 |
| 2024/12/16 | 4,070 | 4,100 | 4,065 | 4,085 | 9,600 |
| 2024/12/13 | 4,075 | 4,095 | 4,060 | 4,065 | 14,700 |
| 2024/12/12 | 4,065 | 4,110 | 4,060 | 4,080 | 18,500 |
| 2024/12/11 | 4,085 | 4,085 | 4,040 | 4,070 | 21,200 |
| 2024/12/10 | 4,200 | 4,200 | 4,080 | 4,080 | 28,600 |
| 2024/12/09 | 4,130 | 4,185 | 4,060 | 4,185 | 31,300 |
| 2024/12/06 | 4,085 | 4,115 | 4,045 | 4,075 | 16,700 |
| 2024/12/05 | 4,135 | 4,135 | 4,075 | 4,085 | 14,200 |
| 2024/12/04 | 4,185 | 4,200 | 4,100 | 4,105 | 17,600 |
| 2024/12/03 | 4,155 | 4,220 | 4,145 | 4,180 | 78,800 |
| 2024/12/02 | 4,100 | 4,160 | 4,100 | 4,160 | 17,500 |
| 2024/11/29 | 4,030 | 4,115 | 4,030 | 4,115 | 26,700 |
| 2024/11/28 | 4,000 | 4,065 | 4,000 | 4,065 | 16,900 |
| 2024/11/27 | 4,025 | 4,030 | 3,955 | 4,010 | 47,000 |
| 2024/11/26 | 4,065 | 4,070 | 4,025 | 4,050 | 17,000 |
| 2024/11/25 | 4,130 | 4,140 | 4,075 | 4,075 | 12,700 |
| 2024/11/22 | 4,085 | 4,105 | 4,055 | 4,075 | 29,400 |
| 2024/11/21 | 4,095 | 4,130 | 4,070 | 4,080 | 23,000 |
| 2024/11/20 | 4,160 | 4,170 | 4,095 | 4,095 | 22,300 |
| 2024/11/19 | 4,135 | 4,220 | 4,135 | 4,150 | 24,400 |
| 2024/11/18 | 4,170 | 4,255 | 4,145 | 4,150 | 30,500 |
| 2024/11/15 | 4,210 | 4,280 | 4,105 | 4,220 | 131,200 |
| 2024/11/14 | 4,430 | 4,500 | 4,430 | 4,465 | 35,300 |
| 2024/11/13 | 4,470 | 4,510 | 4,425 | 4,435 | 23,000 |
| 2024/11/12 | 4,515 | 4,535 | 4,470 | 4,470 | 24,300 |
| 2024/11/11 | 4,470 | 4,530 | 4,470 | 4,510 | 19,500 |