1946 (株)トーエネック の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-101,2871,2921,2701,278263,6001,278
2025-07-091,2381,2741,2361,274193,1001,274
2025-07-081,2241,2441,2211,240115,9001,240
2025-07-071,2251,2371,2121,23288,3001,232
2025-07-041,2401,2471,2321,23795,7001,237
2025-07-031,2641,2731,2151,240189,4001,240
2025-07-021,2411,2651,2401,256156,4001,256
2025-07-011,2291,2481,2271,238156,7001,238
2025-06-301,2221,2341,2201,221126,8001,221
2025-06-271,2041,2281,2001,220139,7001,220
2025-06-261,1811,2051,1761,204149,4001,204
2025-06-251,1811,1891,1731,186110,6001,186
2025-06-241,2001,2091,1781,18263,5001,182
2025-06-231,1901,2001,1811,192104,1001,192
2025-06-201,2001,2191,1961,199472,6001,199
2025-06-191,2001,2051,1901,203209,1001,203
2025-06-181,1971,2081,1921,200120,3001,200
2025-06-171,1701,1981,1701,19595,8001,195
2025-06-161,1701,1801,1621,16965,7001,169
2025-06-131,1521,1701,1521,170103,7001,170
2025-06-121,1621,1751,1591,17084,4001,170
2025-06-111,1681,1761,1621,17270,8001,172
2025-06-101,1781,1881,1681,169111,3001,169
2025-06-091,1771,1971,1771,178132,8001,178
2025-06-061,1911,1941,1601,169119,2001,169
2025-06-051,1731,1921,1721,182119,4001,182
2025-06-041,1641,1981,1571,183172,5001,183
2025-06-031,1921,1961,1701,170106,4001,170
2025-06-021,1791,2021,1771,190216,2001,190
2025-05-301,1551,1851,1521,184264,1001,184
2025-05-291,1681,1731,1611,16897,8001,168
2025-05-281,1631,1781,1571,159144,8001,159
2025-05-271,1501,1681,1461,159133,2001,159
2025-05-261,1331,1411,1301,13575,9001,135
2025-05-231,1241,1351,1211,12776,9001,127
2025-05-221,1231,1271,1161,12181,9001,121
2025-05-211,1351,1351,1211,129122,7001,129
2025-05-201,1521,1561,1251,125174,1001,125
2025-05-191,1061,1521,1031,151326,8001,151
2025-05-161,1101,1141,0921,106154,9001,106
2025-05-151,0951,1161,0911,112152,3001,112
2025-05-141,1091,1131,0911,109141,7001,109
2025-05-131,1201,1301,1071,113139,4001,113
2025-05-121,1031,1281,0941,119190,7001,119
2025-05-091,1151,1231,1051,109211,8001,109
2025-05-081,1241,1331,1091,113172,6001,113
2025-05-071,1211,1401,1201,128240,9001,128
2025-05-021,1131,1271,1021,124262,1001,124
2025-05-011,1251,1371,1101,120404,0001,120
2025-04-301,1021,1431,0881,1301,419,2001,130
2025-04-289791,001974997304,000997
2025-04-2596597095896881,900968
2025-04-2496096795395497,900954
2025-04-2395296395295759,500957
2025-04-2293594893294761,100947
2025-04-2193994193193752,800937
2025-04-1892194292094273,900942
2025-04-1791692191391755,100917
2025-04-1691191790891537,300915
2025-04-1591592391191141,600911
2025-04-1490992190991268,700912
2025-04-1188490086289992,900899
2025-04-10911911889905157,400905
2025-04-09869877853866128,800866
2025-04-08863894863884125,200884
2025-04-07825846796833236,900833
2025-04-04900903869885216,900885
2025-04-03930933911925159,100925
2025-04-02969972949956121,900956
2025-04-019981,000970971115,200971
2025-03-31973982959968142,800968
2025-03-28985987974981179,700981
2025-03-271,0061,0089981,007193,9001,007
2025-03-261,0161,0171,0011,01299,7001,012
2025-03-251,0131,0139981,01382,6001,013
2025-03-241,0151,0189971,012112,8001,012
2025-03-211,0141,0211,0081,012117,0001,012
2025-03-191,0001,0159951,01195,7001,011
2025-03-181,0001,0099961,00684,1001,006
2025-03-179991,00299199878,800998
2025-03-1498499797899684,300996
2025-03-1398198897798590,100985
2025-03-1297598297298096,500980
2025-03-11980985957971164,100971
2025-03-101,0151,015987990135,100990
2025-03-079861,0109731,010243,5001,010
2025-03-069981,007993999101,500999
2025-03-05987993974987129,600987
2025-03-049851,000975998168,000998
2025-03-03982991976990106,500990
2025-02-28983989963963288,600963
2025-02-2796598296098292,200982
2025-02-26975983970971100,700971
2025-02-25977980967971112,900971
2025-02-211,0001,027981985215,500985
2025-02-201,0211,0261,0021,004113,0001,004
2025-02-191,0461,0641,0271,027166,3001,027
2025-02-181,0161,0401,0161,035111,2001,035
2025-02-171,0351,0421,0101,016152,9001,016
2025-02-141,0461,0461,0171,033101,0001,033
2025-02-131,0321,0491,0241,042256,4001,042
2025-02-121,0091,0231,0011,023127,5001,023
2025-02-101,0321,038999999135,000999
2025-02-079971,0359971,024276,4001,024
2025-02-0697699797299394,200993
2025-02-051,0071,019968984248,200984
2025-02-041,0021,0109611,002595,4001,002
2025-02-031,0251,0401,0051,032359,5001,032
2025-01-311,0091,0299911,025249,2001,025
2025-01-309901,0039881,003170,5001,003
2025-01-2998499198098880,700988
2025-01-289941,004983984182,200984
2025-01-27979993979990239,100990
2025-01-2497397796797385,300973
2025-01-2397497896496665,400966
2025-01-2297097496797165,000971
2025-01-2197397396096868,100968
2025-01-2095097394997399,500973
2025-01-1793595093195097,700950
2025-01-1694695393693666,700936
2025-01-1595095694495072,700950
2025-01-14971971947958140,000958
2025-01-10965977960977104,900977
2025-01-0996296995896377,100963
2025-01-08967977957965156,500965
2025-01-07981981957972154,400972
2025-01-06991992966971168,300971

分割・併合履歴 : [2024-09-27]1株→5株 [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株