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 |
|---|---|---|---|---|---|
| 2026/03/11 | 2,857 | 2,874 | 2,810 | 2,810 | 75,800 |
| 2026/03/10 | 2,799 | 2,825 | 2,777 | 2,807 | 64,900 |
| 2026/03/09 | 2,685 | 2,747 | 2,646 | 2,724 | 134,400 |
| 2026/03/06 | 2,849 | 2,874 | 2,786 | 2,835 | 57,500 |
| 2026/03/05 | 2,875 | 2,908 | 2,820 | 2,864 | 72,700 |
| 2026/03/04 | 2,865 | 2,910 | 2,732 | 2,775 | 158,800 |
| 2026/03/03 | 3,070 | 3,080 | 2,949 | 2,959 | 105,000 |
| 2026/03/02 | 3,020 | 3,085 | 3,010 | 3,070 | 96,500 |
| 2026/02/27 | 3,050 | 3,095 | 3,010 | 3,085 | 131,400 |
| 2026/02/26 | 3,100 | 3,165 | 3,070 | 3,075 | 72,000 |
| 2026/02/25 | 3,145 | 3,145 | 3,060 | 3,090 | 93,900 |
| 2026/02/24 | 3,030 | 3,145 | 2,997 | 3,095 | 118,800 |
| 2026/02/20 | 2,998 | 3,115 | 2,991 | 3,090 | 95,400 |
| 2026/02/19 | 2,984 | 3,100 | 2,976 | 3,045 | 163,300 |
| 2026/02/18 | 2,846 | 3,000 | 2,846 | 2,970 | 159,200 |
| 2026/02/17 | 2,847 | 2,874 | 2,814 | 2,846 | 101,300 |
| 2026/02/16 | 2,810 | 2,885 | 2,790 | 2,865 | 101,700 |
| 2026/02/13 | 2,863 | 2,894 | 2,781 | 2,781 | 103,800 |
| 2026/02/12 | 2,838 | 2,926 | 2,829 | 2,906 | 121,100 |
| 2026/02/10 | 2,750 | 2,822 | 2,746 | 2,820 | 116,400 |
| 2026/02/09 | 2,763 | 2,770 | 2,710 | 2,738 | 108,000 |
| 2026/02/06 | 2,655 | 2,700 | 2,646 | 2,689 | 44,300 |
| 2026/02/05 | 2,715 | 2,715 | 2,662 | 2,673 | 55,200 |
| 2026/02/04 | 2,668 | 2,711 | 2,667 | 2,694 | 53,400 |
| 2026/02/03 | 2,652 | 2,681 | 2,624 | 2,670 | 65,900 |
| 2026/02/02 | 2,670 | 2,699 | 2,601 | 2,605 | 69,700 |
| 2026/01/30 | 2,625 | 2,674 | 2,602 | 2,661 | 60,400 |
| 2026/01/29 | 2,617 | 2,620 | 2,579 | 2,606 | 63,500 |
| 2026/01/28 | 2,631 | 2,631 | 2,583 | 2,600 | 57,100 |
| 2026/01/27 | 2,601 | 2,640 | 2,577 | 2,631 | 65,700 |
| 2026/01/26 | 2,642 | 2,642 | 2,573 | 2,611 | 86,300 |
| 2026/01/23 | 2,684 | 2,707 | 2,643 | 2,661 | 110,500 |
| 2026/01/22 | 2,669 | 2,689 | 2,643 | 2,671 | 94,900 |
| 2026/01/21 | 2,540 | 2,663 | 2,540 | 2,640 | 148,300 |
| 2026/01/20 | 2,591 | 2,602 | 2,555 | 2,587 | 56,500 |
| 2026/01/19 | 2,615 | 2,615 | 2,549 | 2,602 | 69,200 |
| 2026/01/16 | 2,618 | 2,630 | 2,574 | 2,626 | 79,900 |
| 2026/01/15 | 2,583 | 2,633 | 2,579 | 2,618 | 83,500 |
| 2026/01/14 | 2,551 | 2,598 | 2,544 | 2,597 | 73,900 |
| 2026/01/13 | 2,550 | 2,553 | 2,501 | 2,541 | 84,000 |
| 2026/01/09 | 2,524 | 2,549 | 2,495 | 2,529 | 55,800 |
| 2026/01/08 | 2,517 | 2,545 | 2,500 | 2,529 | 74,000 |
| 2026/01/07 | 2,515 | 2,536 | 2,495 | 2,523 | 74,600 |
| 2026/01/06 | 2,483 | 2,508 | 2,480 | 2,497 | 55,200 |
| 2026/01/05 | 2,499 | 2,504 | 2,467 | 2,481 | 69,500 |
| 2025/12/30 | 2,457 | 2,507 | 2,452 | 2,481 | 80,200 |
| 2025/12/29 | 2,458 | 2,555 | 2,401 | 2,555 | 75,900 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 4,810 | 4,865 | 4,780 | 4,815 | 40,100 |
| 2025/12/25 | 4,710 | 4,745 | 4,700 | 4,745 | 20,700 |
| 2025/12/24 | 4,750 | 4,770 | 4,655 | 4,680 | 42,200 |
| 2025/12/23 | 4,730 | 4,780 | 4,730 | 4,745 | 22,300 |
| 2025/12/22 | 4,745 | 4,750 | 4,705 | 4,725 | 20,800 |
| 2025/12/19 | 4,640 | 4,710 | 4,640 | 4,700 | 19,500 |
| 2025/12/18 | 4,640 | 4,675 | 4,630 | 4,660 | 14,300 |
| 2025/12/17 | 4,680 | 4,685 | 4,610 | 4,630 | 27,000 |
| 2025/12/16 | 4,845 | 4,850 | 4,675 | 4,680 | 52,000 |
| 2025/12/15 | 4,880 | 4,885 | 4,825 | 4,885 | 19,800 |
| 2025/12/12 | 4,835 | 4,855 | 4,800 | 4,835 | 25,300 |
| 2025/12/11 | 4,885 | 4,895 | 4,765 | 4,780 | 24,100 |
| 2025/12/10 | 4,805 | 4,890 | 4,795 | 4,885 | 42,900 |
| 2025/12/09 | 4,885 | 4,885 | 4,795 | 4,805 | 26,400 |
| 2025/12/08 | 4,820 | 4,895 | 4,800 | 4,895 | 45,400 |
| 2025/12/05 | 4,785 | 4,795 | 4,750 | 4,760 | 17,000 |
| 2025/12/04 | 4,720 | 4,790 | 4,715 | 4,780 | 23,400 |
| 2025/12/03 | 4,755 | 4,775 | 4,730 | 4,745 | 22,100 |
| 2025/12/02 | 4,800 | 4,810 | 4,715 | 4,755 | 32,300 |
| 2025/12/01 | 4,855 | 4,890 | 4,795 | 4,815 | 36,700 |
| 2025/11/28 | 4,710 | 4,825 | 4,710 | 4,790 | 41,000 |
| 2025/11/27 | 4,645 | 4,715 | 4,610 | 4,715 | 39,900 |
| 2025/11/26 | 4,500 | 4,635 | 4,500 | 4,630 | 48,500 |
| 2025/11/25 | 4,535 | 4,540 | 4,475 | 4,505 | 26,500 |
| 2025/11/21 | 4,360 | 4,480 | 4,360 | 4,475 | 35,800 |
| 2025/11/20 | 4,425 | 4,470 | 4,380 | 4,425 | 23,400 |
| 2025/11/19 | 4,370 | 4,405 | 4,325 | 4,370 | 29,900 |
| 2025/11/18 | 4,500 | 4,510 | 4,360 | 4,385 | 37,700 |
| 2025/11/17 | 4,510 | 4,520 | 4,465 | 4,500 | 23,900 |
| 2025/11/14 | 4,600 | 4,630 | 4,475 | 4,480 | 68,000 |
| 2025/11/13 | 4,585 | 4,610 | 4,550 | 4,575 | 33,400 |
| 2025/11/12 | 4,515 | 4,615 | 4,515 | 4,600 | 18,300 |
| 2025/11/11 | 4,610 | 4,635 | 4,515 | 4,540 | 25,400 |
| 2025/11/10 | 4,540 | 4,605 | 4,540 | 4,590 | 18,900 |
| 2025/11/07 | 4,585 | 4,590 | 4,520 | 4,535 | 17,600 |
| 2025/11/06 | 4,545 | 4,620 | 4,510 | 4,590 | 18,500 |
| 2025/11/05 | 4,575 | 4,575 | 4,420 | 4,535 | 38,300 |
| 2025/11/04 | 4,600 | 4,650 | 4,490 | 4,615 | 59,000 |
| 2025/10/31 | 4,505 | 4,530 | 4,450 | 4,515 | 28,800 |
| 2025/10/30 | 4,500 | 4,515 | 4,450 | 4,460 | 130,400 |
| 2025/10/29 | 4,615 | 4,625 | 4,460 | 4,460 | 45,700 |
| 2025/10/28 | 4,730 | 4,730 | 4,575 | 4,575 | 26,800 |
| 2025/10/27 | 4,685 | 4,730 | 4,680 | 4,730 | 24,600 |
| 2025/10/24 | 4,655 | 4,685 | 4,645 | 4,645 | 18,200 |
| 2025/10/23 | 4,605 | 4,700 | 4,605 | 4,655 | 29,400 |
| 2025/10/22 | 4,560 | 4,635 | 4,545 | 4,635 | 19,800 |
| 2025/10/21 | 4,600 | 4,615 | 4,560 | 4,560 | 16,500 |
| 2025/10/20 | 4,550 | 4,575 | 4,540 | 4,560 | 15,800 |
| 2025/10/17 | 4,540 | 4,540 | 4,475 | 4,485 | 15,500 |
| 2025/10/16 | 4,480 | 4,565 | 4,480 | 4,510 | 20,900 |
| 2025/10/15 | 4,420 | 4,500 | 4,400 | 4,480 | 16,700 |
| 2025/10/14 | 4,375 | 4,445 | 4,345 | 4,395 | 32,600 |
| 2025/10/10 | 4,490 | 4,550 | 4,445 | 4,445 | 25,100 |
| 2025/10/09 | 4,495 | 4,560 | 4,490 | 4,560 | 23,800 |
| 2025/10/08 | 4,520 | 4,550 | 4,505 | 4,505 | 24,600 |
| 2025/10/07 | 4,520 | 4,560 | 4,505 | 4,520 | 21,900 |
| 2025/10/06 | 4,565 | 4,565 | 4,465 | 4,520 | 25,800 |
| 2025/10/03 | 4,415 | 4,490 | 4,415 | 4,425 | 24,700 |
| 2025/10/02 | 4,465 | 4,485 | 4,405 | 4,445 | 27,600 |
| 2025/10/01 | 4,590 | 4,645 | 4,445 | 4,465 | 76,300 |
| 2025/09/30 | 4,710 | 4,745 | 4,650 | 4,660 | 26,400 |
| 2025/09/29 | 4,705 | 4,760 | 4,660 | 4,710 | 45,100 |
| 2025/09/26 | 4,750 | 4,825 | 4,715 | 4,805 | 66,400 |
| 2025/09/25 | 4,635 | 4,730 | 4,620 | 4,720 | 118,800 |
| 2025/09/24 | 4,530 | 4,530 | 4,495 | 4,520 | 22,900 |
| 2025/09/22 | 4,495 | 4,515 | 4,490 | 4,500 | 17,400 |
| 2025/09/19 | 4,515 | 4,530 | 4,465 | 4,515 | 59,600 |
| 2025/09/18 | 4,485 | 4,505 | 4,475 | 4,480 | 27,100 |
| 2025/09/17 | 4,480 | 4,510 | 4,470 | 4,490 | 25,500 |
| 2025/09/16 | 4,465 | 4,510 | 4,465 | 4,510 | 29,600 |
| 2025/09/12 | 4,525 | 4,525 | 4,455 | 4,465 | 35,400 |
| 2025/09/11 | 4,495 | 4,525 | 4,485 | 4,505 | 16,900 |
| 2025/09/10 | 4,465 | 4,515 | 4,465 | 4,510 | 25,400 |
| 2025/09/09 | 4,520 | 4,545 | 4,470 | 4,485 | 24,900 |
| 2025/09/08 | 4,515 | 4,520 | 4,475 | 4,500 | 33,100 |
| 2025/09/05 | 4,500 | 4,545 | 4,495 | 4,520 | 38,500 |
| 2025/09/04 | 4,365 | 4,500 | 4,365 | 4,490 | 64,200 |
| 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 |