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 |
|---|---|---|---|---|---|
| 2025/06/17 | 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 |