3361 (株)トーエル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 796 | 808 | 794 | 803 | 5,300 | 803 |
| 2024-09-19 | 802 | 810 | 790 | 791 | 24,400 | 791 |
| 2024-09-18 | 815 | 815 | 790 | 790 | 17,000 | 790 |
| 2024-09-17 | 800 | 802 | 788 | 790 | 16,000 | 790 |
| 2024-09-13 | 802 | 805 | 801 | 802 | 13,200 | 802 |
| 2024-09-12 | 804 | 812 | 804 | 804 | 6,500 | 804 |
| 2024-09-11 | 814 | 818 | 801 | 801 | 5,700 | 801 |
| 2024-09-10 | 824 | 829 | 824 | 829 | 4,200 | 829 |
| 2024-09-09 | 819 | 822 | 811 | 822 | 4,800 | 822 |
| 2024-09-06 | 825 | 829 | 820 | 826 | 1,600 | 826 |
| 2024-09-05 | 819 | 827 | 818 | 822 | 2,000 | 822 |
| 2024-09-04 | 825 | 830 | 820 | 820 | 3,900 | 820 |
| 2024-09-03 | 835 | 838 | 830 | 831 | 7,800 | 831 |
| 2024-09-02 | 836 | 836 | 832 | 836 | 4,400 | 836 |
| 2024-08-30 | 834 | 835 | 826 | 835 | 5,600 | 835 |
| 2024-08-29 | 831 | 834 | 823 | 833 | 2,700 | 833 |
| 2024-08-28 | 829 | 830 | 824 | 830 | 2,000 | 830 |
| 2024-08-27 | 834 | 834 | 823 | 829 | 3,500 | 829 |
| 2024-08-26 | 838 | 838 | 824 | 827 | 2,300 | 827 |
| 2024-08-23 | 832 | 832 | 823 | 823 | 2,300 | 823 |
| 2024-08-22 | 847 | 847 | 822 | 826 | 12,600 | 826 |
| 2024-08-21 | 817 | 827 | 812 | 823 | 8,500 | 823 |
| 2024-08-20 | 805 | 819 | 805 | 818 | 6,900 | 818 |
| 2024-08-19 | 801 | 805 | 796 | 797 | 5,000 | 797 |
| 2024-08-16 | 807 | 817 | 797 | 800 | 4,300 | 800 |
| 2024-08-15 | 808 | 815 | 795 | 807 | 4,300 | 807 |
| 2024-08-14 | 820 | 820 | 808 | 808 | 2,300 | 808 |
| 2024-08-13 | 839 | 839 | 809 | 809 | 15,300 | 809 |
| 2024-08-09 | 802 | 808 | 783 | 783 | 13,800 | 783 |
| 2024-08-08 | 776 | 798 | 776 | 778 | 7,000 | 778 |
| 2024-08-07 | 732 | 817 | 732 | 802 | 7,900 | 802 |
| 2024-08-06 | 753 | 780 | 730 | 747 | 15,700 | 747 |
| 2024-08-05 | 752 | 756 | 702 | 711 | 24,100 | 711 |
| 2024-08-02 | 788 | 803 | 767 | 767 | 22,500 | 767 |
| 2024-08-01 | 803 | 817 | 800 | 803 | 9,400 | 803 |
| 2024-07-31 | 776 | 801 | 771 | 798 | 27,700 | 798 |
| 2024-07-30 | 831 | 831 | 765 | 765 | 81,000 | 765 |
| 2024-07-29 | 829 | 833 | 821 | 831 | 12,600 | 831 |
| 2024-07-26 | 813 | 826 | 813 | 824 | 4,500 | 824 |
| 2024-07-25 | 820 | 829 | 819 | 819 | 8,000 | 819 |
| 2024-07-24 | 825 | 830 | 819 | 824 | 7,700 | 824 |
| 2024-07-23 | 821 | 830 | 821 | 829 | 5,000 | 829 |
| 2024-07-22 | 825 | 829 | 820 | 824 | 10,700 | 824 |
| 2024-07-19 | 813 | 829 | 813 | 822 | 9,800 | 822 |
| 2024-07-18 | 812 | 820 | 812 | 813 | 7,300 | 813 |
| 2024-07-17 | 815 | 818 | 811 | 811 | 3,500 | 811 |
| 2024-07-16 | 816 | 816 | 806 | 809 | 6,400 | 809 |
| 2024-07-12 | 812 | 818 | 798 | 811 | 9,900 | 811 |
| 2024-07-11 | 793 | 809 | 793 | 809 | 9,600 | 809 |
| 2024-07-10 | 807 | 807 | 792 | 792 | 11,600 | 792 |
| 2024-07-09 | 808 | 812 | 795 | 802 | 19,600 | 802 |
| 2024-07-08 | 825 | 825 | 808 | 808 | 6,900 | 808 |
| 2024-07-05 | 823 | 825 | 814 | 821 | 6,700 | 821 |
| 2024-07-04 | 818 | 821 | 813 | 813 | 7,500 | 813 |
| 2024-07-03 | 832 | 834 | 823 | 824 | 12,000 | 824 |
| 2024-07-02 | 839 | 839 | 835 | 835 | 6,500 | 835 |
| 2024-07-01 | 829 | 842 | 829 | 839 | 9,500 | 839 |
| 2024-06-28 | 836 | 843 | 827 | 830 | 8,800 | 830 |
| 2024-06-27 | 831 | 843 | 831 | 836 | 8,100 | 836 |
| 2024-06-26 | 850 | 850 | 836 | 836 | 8,600 | 836 |
| 2024-06-25 | 837 | 850 | 837 | 850 | 24,500 | 850 |
| 2024-06-24 | 838 | 839 | 833 | 837 | 16,100 | 837 |
| 2024-06-21 | 836 | 838 | 831 | 833 | 7,900 | 833 |
| 2024-06-20 | 828 | 834 | 827 | 831 | 6,900 | 831 |
| 2024-06-19 | 820 | 839 | 820 | 830 | 23,900 | 830 |
| 2024-06-18 | 817 | 826 | 812 | 821 | 10,600 | 821 |
| 2024-06-17 | 813 | 821 | 810 | 814 | 13,200 | 814 |
| 2024-06-14 | 826 | 834 | 811 | 812 | 42,600 | 812 |
| 2024-06-13 | 824 | 840 | 824 | 825 | 39,600 | 825 |
| 2024-06-12 | 840 | 840 | 823 | 823 | 17,000 | 823 |
| 2024-06-11 | 827 | 834 | 821 | 832 | 56,700 | 832 |
| 2024-06-10 | 820 | 827 | 815 | 820 | 37,200 | 820 |
| 2024-06-07 | 811 | 813 | 807 | 812 | 11,100 | 812 |
| 2024-06-06 | 805 | 808 | 800 | 808 | 6,600 | 808 |
| 2024-06-05 | 800 | 810 | 800 | 807 | 12,000 | 807 |
| 2024-06-04 | 812 | 812 | 806 | 811 | 9,700 | 811 |
| 2024-06-03 | 801 | 809 | 801 | 803 | 15,300 | 803 |
| 2024-05-31 | 783 | 799 | 783 | 799 | 8,400 | 799 |
| 2024-05-30 | 779 | 790 | 778 | 790 | 6,800 | 790 |
| 2024-05-29 | 792 | 794 | 780 | 780 | 7,700 | 780 |
| 2024-05-28 | 789 | 792 | 784 | 792 | 7,500 | 792 |
| 2024-05-27 | 789 | 790 | 783 | 783 | 9,400 | 783 |
| 2024-05-24 | 791 | 794 | 784 | 789 | 4,000 | 789 |
| 2024-05-23 | 787 | 793 | 785 | 790 | 7,900 | 790 |
| 2024-05-22 | 798 | 799 | 789 | 789 | 9,300 | 789 |
| 2024-05-21 | 807 | 809 | 796 | 796 | 17,800 | 796 |
| 2024-05-20 | 802 | 813 | 796 | 809 | 61,100 | 809 |
| 2024-05-17 | 796 | 804 | 791 | 804 | 13,200 | 804 |
| 2024-05-16 | 789 | 796 | 789 | 796 | 26,800 | 796 |
| 2024-05-15 | 790 | 793 | 788 | 789 | 12,300 | 789 |
| 2024-05-14 | 787 | 792 | 787 | 792 | 8,200 | 792 |
| 2024-05-13 | 783 | 790 | 780 | 790 | 26,800 | 790 |
| 2024-05-10 | 779 | 781 | 775 | 780 | 18,100 | 780 |
| 2024-05-09 | 775 | 781 | 772 | 779 | 15,100 | 779 |
| 2024-05-08 | 775 | 776 | 770 | 770 | 11,200 | 770 |
| 2024-05-07 | 777 | 777 | 764 | 766 | 22,000 | 766 |
| 2024-05-02 | 774 | 782 | 767 | 777 | 40,800 | 777 |
| 2024-05-01 | 760 | 774 | 760 | 767 | 35,600 | 767 |
| 2024-04-30 | 762 | 773 | 759 | 759 | 46,000 | 759 |
| 2024-04-26 | 772 | 777 | 760 | 761 | 185,200 | 761 |
| 2024-04-25 | 815 | 815 | 807 | 807 | 125,300 | 807 |
| 2024-04-24 | 806 | 817 | 806 | 815 | 61,000 | 815 |
| 2024-04-23 | 807 | 812 | 804 | 811 | 40,200 | 811 |
| 2024-04-22 | 802 | 808 | 800 | 808 | 27,600 | 808 |
| 2024-04-19 | 800 | 803 | 793 | 799 | 32,700 | 799 |
| 2024-04-18 | 801 | 807 | 799 | 807 | 21,900 | 807 |
| 2024-04-17 | 810 | 813 | 801 | 801 | 46,100 | 801 |
| 2024-04-16 | 818 | 820 | 810 | 815 | 35,500 | 815 |
| 2024-04-15 | 821 | 824 | 818 | 823 | 25,600 | 823 |
| 2024-04-12 | 831 | 831 | 821 | 825 | 22,100 | 825 |
| 2024-04-11 | 827 | 833 | 823 | 829 | 23,000 | 829 |
| 2024-04-10 | 829 | 835 | 824 | 832 | 36,000 | 832 |
| 2024-04-09 | 818 | 826 | 818 | 825 | 85,900 | 825 |
| 2024-04-08 | 829 | 829 | 813 | 814 | 45,600 | 814 |
| 2024-04-05 | 837 | 842 | 820 | 824 | 45,700 | 824 |
| 2024-04-04 | 845 | 849 | 838 | 845 | 45,200 | 845 |
| 2024-04-03 | 842 | 857 | 841 | 850 | 17,600 | 850 |
| 2024-04-02 | 863 | 863 | 848 | 848 | 29,900 | 848 |
| 2024-04-01 | 843 | 858 | 841 | 858 | 32,100 | 858 |
| 2024-03-29 | 835 | 849 | 835 | 840 | 40,900 | 840 |
| 2024-03-28 | 833 | 854 | 831 | 834 | 54,500 | 834 |
| 2024-03-27 | 826 | 844 | 826 | 844 | 38,200 | 844 |
| 2024-03-26 | 827 | 828 | 821 | 828 | 9,200 | 828 |
| 2024-03-25 | 818 | 827 | 816 | 822 | 21,500 | 822 |
| 2024-03-22 | 819 | 826 | 816 | 826 | 10,700 | 826 |
| 2024-03-21 | 807 | 818 | 807 | 816 | 11,600 | 816 |
| 2024-03-19 | 807 | 813 | 806 | 807 | 9,500 | 807 |
| 2024-03-18 | 809 | 818 | 806 | 808 | 18,100 | 808 |
| 2024-03-15 | 798 | 809 | 794 | 809 | 12,700 | 809 |
| 2024-03-14 | 807 | 807 | 792 | 797 | 13,600 | 797 |
| 2024-03-13 | 801 | 803 | 790 | 795 | 11,700 | 795 |
| 2024-03-12 | 801 | 801 | 788 | 801 | 8,700 | 801 |
| 2024-03-11 | 805 | 809 | 787 | 788 | 12,300 | 788 |
| 2024-03-08 | 797 | 808 | 797 | 806 | 12,500 | 806 |
| 2024-03-07 | 802 | 803 | 795 | 797 | 7,500 | 797 |
| 2024-03-06 | 794 | 800 | 788 | 799 | 12,100 | 799 |
| 2024-03-05 | 787 | 800 | 787 | 795 | 10,700 | 795 |
| 2024-03-04 | 802 | 802 | 787 | 792 | 18,600 | 792 |
| 2024-03-01 | 804 | 804 | 797 | 802 | 12,000 | 802 |
| 2024-02-29 | 793 | 800 | 791 | 795 | 8,000 | 795 |
| 2024-02-28 | 801 | 805 | 795 | 796 | 12,900 | 796 |
| 2024-02-27 | 794 | 810 | 792 | 808 | 19,200 | 808 |
| 2024-02-26 | 806 | 806 | 792 | 794 | 14,500 | 794 |
| 2024-02-22 | 800 | 801 | 795 | 801 | 8,300 | 801 |
| 2024-02-21 | 799 | 800 | 794 | 799 | 10,300 | 799 |
| 2024-02-20 | 793 | 803 | 793 | 799 | 18,700 | 799 |
| 2024-02-19 | 789 | 792 | 781 | 787 | 5,800 | 787 |
| 2024-02-16 | 775 | 793 | 770 | 781 | 20,500 | 781 |
| 2024-02-15 | 785 | 794 | 773 | 773 | 16,700 | 773 |
| 2024-02-14 | 794 | 796 | 784 | 785 | 12,300 | 785 |
| 2024-02-13 | 788 | 800 | 787 | 794 | 12,600 | 794 |
| 2024-02-09 | 782 | 791 | 780 | 780 | 13,600 | 780 |
| 2024-02-08 | 793 | 793 | 781 | 782 | 16,400 | 782 |
| 2024-02-07 | 805 | 805 | 791 | 793 | 10,300 | 793 |
| 2024-02-06 | 806 | 810 | 800 | 808 | 13,500 | 808 |
| 2024-02-05 | 813 | 820 | 798 | 798 | 25,400 | 798 |
| 2024-02-02 | 810 | 815 | 801 | 813 | 20,700 | 813 |
| 2024-02-01 | 820 | 820 | 795 | 800 | 23,700 | 800 |
| 2024-01-31 | 805 | 820 | 805 | 816 | 28,000 | 816 |
| 2024-01-30 | 815 | 827 | 801 | 803 | 121,500 | 803 |
| 2024-01-29 | 800 | 811 | 799 | 811 | 30,500 | 811 |
| 2024-01-26 | 804 | 804 | 786 | 789 | 31,300 | 789 |
| 2024-01-25 | 799 | 806 | 796 | 804 | 37,100 | 804 |
| 2024-01-24 | 781 | 791 | 781 | 791 | 27,700 | 791 |
| 2024-01-23 | 782 | 782 | 775 | 781 | 22,700 | 781 |
| 2024-01-22 | 776 | 785 | 774 | 781 | 48,100 | 781 |
| 2024-01-19 | 765 | 776 | 762 | 775 | 25,500 | 775 |
| 2024-01-18 | 770 | 772 | 766 | 766 | 12,300 | 766 |
| 2024-01-17 | 772 | 776 | 769 | 770 | 20,500 | 770 |
| 2024-01-16 | 771 | 772 | 768 | 770 | 11,700 | 770 |
| 2024-01-15 | 775 | 775 | 771 | 772 | 12,800 | 772 |
| 2024-01-12 | 772 | 774 | 761 | 770 | 40,100 | 770 |
| 2024-01-11 | 771 | 776 | 770 | 774 | 19,200 | 774 |
| 2024-01-10 | 770 | 775 | 768 | 770 | 46,700 | 770 |
| 2024-01-09 | 755 | 768 | 754 | 765 | 52,800 | 765 |
| 2024-01-05 | 755 | 755 | 749 | 753 | 17,900 | 753 |
| 2024-01-04 | 744 | 754 | 741 | 754 | 26,600 | 754 |
分割・併合履歴 ： [2005-10-26]1株→2株
