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 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 960 | 967 | 953 | 954 | 97,900 | 954 |
| 2025-04-23 | 952 | 963 | 952 | 957 | 59,500 | 957 |
| 2025-04-22 | 935 | 948 | 932 | 947 | 61,100 | 947 |
| 2025-04-21 | 939 | 941 | 931 | 937 | 52,800 | 937 |
| 2025-04-18 | 921 | 942 | 920 | 942 | 73,900 | 942 |
| 2025-04-17 | 916 | 921 | 913 | 917 | 55,100 | 917 |
| 2025-04-16 | 911 | 917 | 908 | 915 | 37,300 | 915 |
| 2025-04-15 | 915 | 923 | 911 | 911 | 41,600 | 911 |
| 2025-04-14 | 909 | 921 | 909 | 912 | 68,700 | 912 |
| 2025-04-11 | 884 | 900 | 862 | 899 | 92,900 | 899 |
| 2025-04-10 | 911 | 911 | 889 | 905 | 157,400 | 905 |
| 2025-04-09 | 869 | 877 | 853 | 866 | 128,800 | 866 |
| 2025-04-08 | 863 | 894 | 863 | 884 | 125,200 | 884 |
| 2025-04-07 | 825 | 846 | 796 | 833 | 236,900 | 833 |
| 2025-04-04 | 900 | 903 | 869 | 885 | 216,900 | 885 |
| 2025-04-03 | 930 | 933 | 911 | 925 | 159,100 | 925 |
| 2025-04-02 | 969 | 972 | 949 | 956 | 121,900 | 956 |
| 2025-04-01 | 998 | 1,000 | 970 | 971 | 115,200 | 971 |
| 2025-03-31 | 973 | 982 | 959 | 968 | 142,800 | 968 |
| 2025-03-28 | 985 | 987 | 974 | 981 | 179,700 | 981 |
| 2025-03-27 | 1,006 | 1,008 | 998 | 1,007 | 193,900 | 1,007 |
| 2025-03-26 | 1,016 | 1,017 | 1,001 | 1,012 | 99,700 | 1,012 |
| 2025-03-25 | 1,013 | 1,013 | 998 | 1,013 | 82,600 | 1,013 |
| 2025-03-24 | 1,015 | 1,018 | 997 | 1,012 | 112,800 | 1,012 |
| 2025-03-21 | 1,014 | 1,021 | 1,008 | 1,012 | 117,000 | 1,012 |
| 2025-03-19 | 1,000 | 1,015 | 995 | 1,011 | 95,700 | 1,011 |
| 2025-03-18 | 1,000 | 1,009 | 996 | 1,006 | 84,100 | 1,006 |
| 2025-03-17 | 999 | 1,002 | 991 | 998 | 78,800 | 998 |
| 2025-03-14 | 984 | 997 | 978 | 996 | 84,300 | 996 |
| 2025-03-13 | 981 | 988 | 977 | 985 | 90,100 | 985 |
| 2025-03-12 | 975 | 982 | 972 | 980 | 96,500 | 980 |
| 2025-03-11 | 980 | 985 | 957 | 971 | 164,100 | 971 |
| 2025-03-10 | 1,015 | 1,015 | 987 | 990 | 135,100 | 990 |
| 2025-03-07 | 986 | 1,010 | 973 | 1,010 | 243,500 | 1,010 |
| 2025-03-06 | 998 | 1,007 | 993 | 999 | 101,500 | 999 |
| 2025-03-05 | 987 | 993 | 974 | 987 | 129,600 | 987 |
| 2025-03-04 | 985 | 1,000 | 975 | 998 | 168,000 | 998 |
| 2025-03-03 | 982 | 991 | 976 | 990 | 106,500 | 990 |
| 2025-02-28 | 983 | 989 | 963 | 963 | 288,600 | 963 |
| 2025-02-27 | 965 | 982 | 960 | 982 | 92,200 | 982 |
| 2025-02-26 | 975 | 983 | 970 | 971 | 100,700 | 971 |
| 2025-02-25 | 977 | 980 | 967 | 971 | 112,900 | 971 |
| 2025-02-21 | 1,000 | 1,027 | 981 | 985 | 215,500 | 985 |
| 2025-02-20 | 1,021 | 1,026 | 1,002 | 1,004 | 113,000 | 1,004 |
| 2025-02-19 | 1,046 | 1,064 | 1,027 | 1,027 | 166,300 | 1,027 |
| 2025-02-18 | 1,016 | 1,040 | 1,016 | 1,035 | 111,200 | 1,035 |
| 2025-02-17 | 1,035 | 1,042 | 1,010 | 1,016 | 152,900 | 1,016 |
| 2025-02-14 | 1,046 | 1,046 | 1,017 | 1,033 | 101,000 | 1,033 |
| 2025-02-13 | 1,032 | 1,049 | 1,024 | 1,042 | 256,400 | 1,042 |
| 2025-02-12 | 1,009 | 1,023 | 1,001 | 1,023 | 127,500 | 1,023 |
| 2025-02-10 | 1,032 | 1,038 | 999 | 999 | 135,000 | 999 |
| 2025-02-07 | 997 | 1,035 | 997 | 1,024 | 276,400 | 1,024 |
| 2025-02-06 | 976 | 997 | 972 | 993 | 94,200 | 993 |
| 2025-02-05 | 1,007 | 1,019 | 968 | 984 | 248,200 | 984 |
| 2025-02-04 | 1,002 | 1,010 | 961 | 1,002 | 595,400 | 1,002 |
| 2025-02-03 | 1,025 | 1,040 | 1,005 | 1,032 | 359,500 | 1,032 |
| 2025-01-31 | 1,009 | 1,029 | 991 | 1,025 | 249,200 | 1,025 |
| 2025-01-30 | 990 | 1,003 | 988 | 1,003 | 170,500 | 1,003 |
| 2025-01-29 | 984 | 991 | 980 | 988 | 80,700 | 988 |
| 2025-01-28 | 994 | 1,004 | 983 | 984 | 182,200 | 984 |
| 2025-01-27 | 979 | 993 | 979 | 990 | 239,100 | 990 |
| 2025-01-24 | 973 | 977 | 967 | 973 | 85,300 | 973 |
| 2025-01-23 | 974 | 978 | 964 | 966 | 65,400 | 966 |
| 2025-01-22 | 970 | 974 | 967 | 971 | 65,000 | 971 |
| 2025-01-21 | 973 | 973 | 960 | 968 | 68,100 | 968 |
| 2025-01-20 | 950 | 973 | 949 | 973 | 99,500 | 973 |
| 2025-01-17 | 935 | 950 | 931 | 950 | 97,700 | 950 |
| 2025-01-16 | 946 | 953 | 936 | 936 | 66,700 | 936 |
| 2025-01-15 | 950 | 956 | 944 | 950 | 72,700 | 950 |
| 2025-01-14 | 971 | 971 | 947 | 958 | 140,000 | 958 |
| 2025-01-10 | 965 | 977 | 960 | 977 | 104,900 | 977 |
| 2025-01-09 | 962 | 969 | 958 | 963 | 77,100 | 963 |
| 2025-01-08 | 967 | 977 | 957 | 965 | 156,500 | 965 |
| 2025-01-07 | 981 | 981 | 957 | 972 | 154,400 | 972 |
| 2025-01-06 | 991 | 992 | 966 | 971 | 168,300 | 971 |
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