3204 (株)トーア紡コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 412 | 415 | 410 | 413 | 13,700 | 413 |
| 2024-12-02 | 408 | 412 | 408 | 410 | 22,400 | 410 |
| 2024-11-29 | 414 | 415 | 405 | 410 | 23,400 | 410 |
| 2024-11-28 | 415 | 416 | 413 | 414 | 12,900 | 414 |
| 2024-11-27 | 418 | 418 | 410 | 414 | 18,800 | 414 |
| 2024-11-26 | 415 | 415 | 411 | 415 | 5,600 | 415 |
| 2024-11-25 | 413 | 416 | 413 | 415 | 3,100 | 415 |
| 2024-11-22 | 415 | 416 | 412 | 413 | 4,500 | 413 |
| 2024-11-21 | 416 | 417 | 408 | 413 | 9,200 | 413 |
| 2024-11-20 | 419 | 419 | 414 | 414 | 3,400 | 414 |
| 2024-11-19 | 420 | 421 | 417 | 418 | 14,500 | 418 |
| 2024-11-18 | 413 | 417 | 411 | 414 | 21,700 | 414 |
| 2024-11-15 | 404 | 415 | 402 | 411 | 30,800 | 411 |
| 2024-11-14 | 401 | 405 | 398 | 402 | 28,000 | 402 |
| 2024-11-13 | 400 | 407 | 398 | 407 | 31,600 | 407 |
| 2024-11-12 | 400 | 401 | 398 | 399 | 10,600 | 399 |
| 2024-11-11 | 401 | 401 | 399 | 400 | 5,700 | 400 |
| 2024-11-08 | 399 | 399 | 397 | 399 | 16,800 | 399 |
| 2024-11-07 | 394 | 399 | 394 | 398 | 16,300 | 398 |
| 2024-11-06 | 389 | 391 | 389 | 390 | 28,000 | 390 |
| 2024-11-05 | 387 | 389 | 386 | 386 | 19,000 | 386 |
| 2024-11-01 | 384 | 387 | 383 | 386 | 32,400 | 386 |
| 2024-10-31 | 384 | 386 | 379 | 386 | 28,700 | 386 |
| 2024-10-30 | 389 | 390 | 381 | 381 | 136,600 | 381 |
| 2024-10-29 | 392 | 392 | 390 | 392 | 16,800 | 392 |
| 2024-10-28 | 393 | 393 | 391 | 392 | 11,100 | 392 |
| 2024-10-25 | 393 | 393 | 391 | 393 | 9,600 | 393 |
| 2024-10-24 | 392 | 393 | 391 | 393 | 26,500 | 393 |
| 2024-10-23 | 393 | 396 | 393 | 393 | 13,600 | 393 |
| 2024-10-22 | 394 | 396 | 394 | 394 | 7,400 | 394 |
| 2024-10-21 | 396 | 396 | 394 | 394 | 5,200 | 394 |
| 2024-10-18 | 395 | 396 | 394 | 396 | 7,100 | 396 |
| 2024-10-17 | 394 | 397 | 394 | 397 | 4,800 | 397 |
| 2024-10-16 | 395 | 397 | 395 | 395 | 4,500 | 395 |
| 2024-10-15 | 395 | 397 | 395 | 395 | 24,900 | 395 |
| 2024-10-11 | 395 | 397 | 395 | 396 | 14,000 | 396 |
| 2024-10-10 | 396 | 397 | 396 | 396 | 9,700 | 396 |
| 2024-10-09 | 399 | 400 | 397 | 397 | 20,500 | 397 |
| 2024-10-08 | 401 | 401 | 399 | 399 | 12,500 | 399 |
| 2024-10-07 | 400 | 401 | 399 | 400 | 6,200 | 400 |
| 2024-10-04 | 399 | 401 | 399 | 400 | 5,500 | 400 |
| 2024-10-03 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 2024-10-02 | 400 | 400 | 397 | 398 | 4,100 | 398 |
| 2024-10-01 | 400 | 400 | 398 | 400 | 2,600 | 400 |
| 2024-09-30 | 395 | 401 | 395 | 397 | 10,000 | 397 |
| 2024-09-27 | 401 | 401 | 399 | 399 | 9,000 | 399 |
| 2024-09-26 | 400 | 400 | 398 | 400 | 10,600 | 400 |
| 2024-09-25 | 401 | 401 | 398 | 399 | 12,500 | 399 |
| 2024-09-24 | 400 | 401 | 398 | 398 | 8,500 | 398 |
| 2024-09-20 | 398 | 401 | 398 | 400 | 5,000 | 400 |
| 2024-09-19 | 400 | 400 | 397 | 400 | 6,400 | 400 |
| 2024-09-18 | 400 | 400 | 398 | 398 | 4,900 | 398 |
| 2024-09-17 | 403 | 403 | 398 | 401 | 9,100 | 401 |
| 2024-09-13 | 399 | 401 | 399 | 401 | 7,300 | 401 |
| 2024-09-12 | 397 | 401 | 397 | 401 | 5,000 | 401 |
| 2024-09-11 | 399 | 400 | 393 | 396 | 13,400 | 396 |
| 2024-09-10 | 398 | 401 | 398 | 399 | 7,200 | 399 |
| 2024-09-09 | 399 | 403 | 398 | 403 | 6,300 | 403 |
| 2024-09-06 | 406 | 406 | 400 | 402 | 9,200 | 402 |
| 2024-09-05 | 403 | 406 | 403 | 404 | 6,600 | 404 |
| 2024-09-04 | 407 | 407 | 402 | 403 | 11,600 | 403 |
| 2024-09-03 | 408 | 412 | 407 | 409 | 9,900 | 409 |
| 2024-09-02 | 415 | 415 | 407 | 408 | 7,100 | 408 |
| 2024-08-30 | 410 | 415 | 410 | 414 | 18,200 | 414 |
| 2024-08-29 | 410 | 412 | 409 | 409 | 3,000 | 409 |
| 2024-08-28 | 411 | 412 | 410 | 412 | 7,600 | 412 |
| 2024-08-27 | 412 | 412 | 410 | 412 | 7,000 | 412 |
| 2024-08-26 | 410 | 411 | 408 | 410 | 2,100 | 410 |
| 2024-08-23 | 409 | 412 | 407 | 408 | 6,100 | 408 |
| 2024-08-22 | 412 | 412 | 409 | 409 | 1,900 | 409 |
| 2024-08-21 | 413 | 413 | 410 | 410 | 4,300 | 410 |
| 2024-08-20 | 411 | 413 | 411 | 413 | 2,800 | 413 |
| 2024-08-19 | 411 | 412 | 409 | 409 | 3,300 | 409 |
| 2024-08-16 | 406 | 410 | 406 | 409 | 9,500 | 409 |
| 2024-08-15 | 403 | 408 | 400 | 406 | 16,500 | 406 |
| 2024-08-14 | 398 | 401 | 395 | 401 | 22,300 | 401 |
| 2024-08-13 | 404 | 404 | 397 | 399 | 5,100 | 399 |
| 2024-08-09 | 405 | 405 | 397 | 397 | 5,900 | 397 |
| 2024-08-08 | 398 | 403 | 395 | 398 | 4,700 | 398 |
| 2024-08-07 | 383 | 403 | 375 | 400 | 26,200 | 400 |
| 2024-08-06 | 397 | 397 | 382 | 384 | 27,700 | 384 |
| 2024-08-05 | 406 | 407 | 372 | 385 | 35,100 | 385 |
| 2024-08-02 | 413 | 419 | 411 | 412 | 21,600 | 412 |
| 2024-08-01 | 422 | 422 | 417 | 418 | 6,200 | 418 |
| 2024-07-31 | 418 | 422 | 416 | 422 | 10,700 | 422 |
| 2024-07-30 | 427 | 428 | 416 | 416 | 63,700 | 416 |
| 2024-07-29 | 427 | 428 | 426 | 427 | 3,700 | 427 |
| 2024-07-26 | 429 | 429 | 426 | 426 | 9,900 | 426 |
| 2024-07-25 | 429 | 429 | 427 | 428 | 4,100 | 428 |
| 2024-07-24 | 427 | 430 | 427 | 427 | 5,400 | 427 |
| 2024-07-23 | 427 | 430 | 427 | 429 | 3,500 | 429 |
| 2024-07-22 | 424 | 429 | 424 | 429 | 14,300 | 429 |
| 2024-07-19 | 424 | 427 | 424 | 427 | 10,400 | 427 |
| 2024-07-18 | 426 | 426 | 423 | 426 | 6,700 | 426 |
| 2024-07-17 | 426 | 427 | 423 | 426 | 14,900 | 426 |
| 2024-07-16 | 426 | 426 | 424 | 426 | 9,500 | 426 |
| 2024-07-12 | 426 | 427 | 424 | 426 | 6,500 | 426 |
| 2024-07-11 | 426 | 428 | 425 | 425 | 8,100 | 425 |
| 2024-07-10 | 428 | 428 | 425 | 425 | 7,200 | 425 |
| 2024-07-09 | 429 | 429 | 426 | 427 | 3,600 | 427 |
| 2024-07-08 | 429 | 431 | 426 | 428 | 14,900 | 428 |
| 2024-07-05 | 427 | 428 | 423 | 426 | 10,200 | 426 |
| 2024-07-04 | 427 | 427 | 422 | 426 | 17,800 | 426 |
| 2024-07-03 | 426 | 426 | 423 | 423 | 10,200 | 423 |
| 2024-07-02 | 427 | 427 | 424 | 425 | 8,700 | 425 |
| 2024-07-01 | 428 | 429 | 424 | 426 | 9,700 | 426 |
| 2024-06-28 | 427 | 428 | 424 | 425 | 11,200 | 425 |
| 2024-06-27 | 428 | 428 | 421 | 425 | 12,700 | 425 |
| 2024-06-26 | 425 | 426 | 424 | 425 | 25,600 | 425 |
| 2024-06-25 | 423 | 423 | 420 | 423 | 18,400 | 423 |
| 2024-06-24 | 424 | 424 | 420 | 422 | 7,700 | 422 |
| 2024-06-21 | 419 | 421 | 417 | 417 | 15,900 | 417 |
| 2024-06-20 | 422 | 425 | 418 | 419 | 11,800 | 419 |
| 2024-06-19 | 423 | 426 | 421 | 422 | 15,100 | 422 |
| 2024-06-18 | 434 | 435 | 415 | 422 | 72,400 | 422 |
| 2024-06-17 | 434 | 434 | 430 | 431 | 6,400 | 431 |
| 2024-06-14 | 431 | 432 | 430 | 431 | 7,100 | 431 |
| 2024-06-13 | 432 | 433 | 430 | 430 | 8,800 | 430 |
| 2024-06-12 | 431 | 433 | 431 | 431 | 7,600 | 431 |
| 2024-06-11 | 432 | 433 | 431 | 431 | 8,200 | 431 |
| 2024-06-10 | 432 | 435 | 431 | 431 | 6,800 | 431 |
| 2024-06-07 | 431 | 433 | 431 | 431 | 17,500 | 431 |
| 2024-06-06 | 435 | 437 | 434 | 437 | 11,800 | 437 |
| 2024-06-05 | 434 | 435 | 431 | 433 | 10,300 | 433 |
| 2024-06-04 | 435 | 436 | 434 | 434 | 10,200 | 434 |
| 2024-06-03 | 437 | 437 | 431 | 435 | 7,400 | 435 |
| 2024-05-31 | 434 | 434 | 429 | 430 | 37,200 | 430 |
| 2024-05-30 | 433 | 435 | 432 | 435 | 14,800 | 435 |
| 2024-05-29 | 436 | 441 | 433 | 433 | 24,200 | 433 |
| 2024-05-28 | 436 | 441 | 436 | 436 | 24,700 | 436 |
| 2024-05-27 | 438 | 442 | 437 | 440 | 21,100 | 440 |
| 2024-05-24 | 435 | 436 | 433 | 436 | 7,700 | 436 |
| 2024-05-23 | 434 | 437 | 434 | 435 | 11,000 | 435 |
| 2024-05-22 | 435 | 437 | 434 | 434 | 11,400 | 434 |
| 2024-05-21 | 434 | 439 | 434 | 435 | 6,900 | 435 |
| 2024-05-20 | 436 | 440 | 434 | 434 | 13,000 | 434 |
| 2024-05-17 | 433 | 437 | 433 | 435 | 10,200 | 435 |
| 2024-05-16 | 435 | 435 | 433 | 433 | 13,800 | 433 |
| 2024-05-15 | 443 | 443 | 433 | 433 | 23,200 | 433 |
| 2024-05-14 | 447 | 447 | 439 | 439 | 22,800 | 439 |
| 2024-05-13 | 435 | 449 | 435 | 448 | 51,200 | 448 |
| 2024-05-10 | 434 | 435 | 433 | 435 | 10,000 | 435 |
| 2024-05-09 | 435 | 436 | 433 | 434 | 5,400 | 434 |
| 2024-05-08 | 437 | 438 | 432 | 432 | 23,600 | 432 |
| 2024-05-07 | 435 | 438 | 435 | 435 | 11,900 | 435 |
| 2024-05-02 | 435 | 436 | 433 | 435 | 12,500 | 435 |
| 2024-05-01 | 432 | 436 | 432 | 432 | 10,600 | 432 |
| 2024-04-30 | 434 | 439 | 433 | 433 | 28,500 | 433 |
| 2024-04-26 | 448 | 448 | 434 | 434 | 87,600 | 434 |
| 2024-04-25 | 442 | 445 | 442 | 444 | 15,900 | 444 |
| 2024-04-24 | 441 | 444 | 440 | 443 | 21,500 | 443 |
| 2024-04-23 | 439 | 444 | 439 | 441 | 18,400 | 441 |
| 2024-04-22 | 435 | 438 | 432 | 437 | 12,800 | 437 |
| 2024-04-19 | 431 | 434 | 427 | 431 | 19,000 | 431 |
| 2024-04-18 | 426 | 436 | 426 | 433 | 15,200 | 433 |
| 2024-04-17 | 435 | 437 | 425 | 428 | 57,600 | 428 |
| 2024-04-16 | 445 | 445 | 439 | 439 | 17,700 | 439 |
| 2024-04-15 | 445 | 445 | 441 | 445 | 15,200 | 445 |
| 2024-04-12 | 444 | 445 | 443 | 444 | 11,100 | 444 |
| 2024-04-11 | 446 | 447 | 442 | 443 | 18,800 | 443 |
| 2024-04-10 | 449 | 450 | 446 | 446 | 13,200 | 446 |
| 2024-04-09 | 448 | 451 | 446 | 449 | 15,100 | 449 |
| 2024-04-08 | 448 | 453 | 447 | 447 | 18,700 | 447 |
| 2024-04-05 | 445 | 450 | 445 | 445 | 11,200 | 445 |
| 2024-04-04 | 440 | 449 | 440 | 446 | 25,500 | 446 |
| 2024-04-03 | 439 | 445 | 435 | 443 | 29,900 | 443 |
| 2024-04-02 | 445 | 445 | 439 | 440 | 27,000 | 440 |
| 2024-04-01 | 453 | 454 | 443 | 445 | 29,100 | 445 |
| 2024-03-29 | 449 | 454 | 449 | 452 | 9,000 | 452 |
| 2024-03-28 | 458 | 458 | 449 | 449 | 15,600 | 449 |
| 2024-03-27 | 460 | 460 | 449 | 455 | 34,000 | 455 |
| 2024-03-26 | 453 | 460 | 444 | 458 | 94,800 | 458 |
| 2024-03-25 | 450 | 453 | 448 | 448 | 25,500 | 448 |
| 2024-03-22 | 456 | 457 | 449 | 449 | 35,900 | 449 |
| 2024-03-21 | 456 | 458 | 453 | 456 | 35,400 | 456 |
| 2024-03-19 | 451 | 453 | 447 | 453 | 27,100 | 453 |
| 2024-03-18 | 455 | 457 | 453 | 453 | 20,600 | 453 |
| 2024-03-15 | 459 | 460 | 450 | 455 | 61,400 | 455 |
| 2024-03-14 | 446 | 462 | 445 | 458 | 106,400 | 458 |
| 2024-03-13 | 448 | 449 | 439 | 442 | 28,400 | 442 |
| 2024-03-12 | 437 | 445 | 436 | 445 | 29,800 | 445 |
| 2024-03-11 | 449 | 449 | 435 | 439 | 43,700 | 439 |
| 2024-03-08 | 443 | 451 | 443 | 450 | 35,800 | 450 |
| 2024-03-07 | 442 | 452 | 442 | 446 | 69,900 | 446 |
| 2024-03-06 | 430 | 444 | 430 | 438 | 112,700 | 438 |
| 2024-03-05 | 424 | 430 | 422 | 430 | 39,500 | 430 |
| 2024-03-04 | 426 | 426 | 421 | 421 | 32,400 | 421 |
| 2024-03-01 | 428 | 429 | 423 | 423 | 29,100 | 423 |
| 2024-02-29 | 430 | 430 | 425 | 425 | 20,300 | 425 |
| 2024-02-28 | 425 | 430 | 425 | 429 | 34,100 | 429 |
| 2024-02-27 | 423 | 425 | 421 | 424 | 28,700 | 424 |
| 2024-02-26 | 421 | 423 | 420 | 421 | 18,800 | 421 |
| 2024-02-22 | 420 | 423 | 420 | 421 | 17,700 | 421 |
| 2024-02-21 | 418 | 421 | 417 | 418 | 21,200 | 418 |
| 2024-02-20 | 421 | 422 | 415 | 421 | 40,100 | 421 |
| 2024-02-19 | 419 | 421 | 415 | 421 | 11,300 | 421 |
| 2024-02-16 | 412 | 419 | 412 | 419 | 30,400 | 419 |
| 2024-02-15 | 433 | 433 | 412 | 414 | 117,200 | 414 |
| 2024-02-14 | 434 | 434 | 427 | 429 | 52,200 | 429 |
| 2024-02-13 | 432 | 435 | 429 | 434 | 24,800 | 434 |
| 2024-02-09 | 437 | 437 | 428 | 428 | 38,500 | 428 |
| 2024-02-08 | 440 | 440 | 433 | 437 | 32,800 | 437 |
| 2024-02-07 | 436 | 438 | 434 | 434 | 13,400 | 434 |
| 2024-02-06 | 435 | 438 | 433 | 435 | 26,500 | 435 |
| 2024-02-05 | 430 | 435 | 428 | 435 | 41,100 | 435 |
| 2024-02-02 | 422 | 431 | 422 | 429 | 71,600 | 429 |
| 2024-02-01 | 426 | 426 | 420 | 421 | 29,200 | 421 |
| 2024-01-31 | 422 | 427 | 422 | 426 | 22,300 | 426 |
| 2024-01-30 | 428 | 428 | 420 | 420 | 104,800 | 420 |
| 2024-01-29 | 424 | 428 | 424 | 428 | 12,900 | 428 |
| 2024-01-26 | 426 | 426 | 423 | 423 | 19,800 | 423 |
| 2024-01-25 | 424 | 426 | 423 | 423 | 23,400 | 423 |
| 2024-01-24 | 422 | 424 | 420 | 422 | 11,500 | 422 |
| 2024-01-23 | 427 | 427 | 421 | 421 | 22,000 | 421 |
| 2024-01-22 | 421 | 427 | 421 | 427 | 23,900 | 427 |
| 2024-01-19 | 425 | 425 | 418 | 418 | 41,000 | 418 |
| 2024-01-18 | 425 | 425 | 421 | 421 | 14,000 | 421 |
| 2024-01-17 | 423 | 427 | 422 | 422 | 36,400 | 422 |
| 2024-01-16 | 431 | 431 | 423 | 423 | 54,900 | 423 |
| 2024-01-15 | 431 | 434 | 429 | 430 | 26,600 | 430 |
| 2024-01-12 | 435 | 435 | 427 | 432 | 40,700 | 432 |
| 2024-01-11 | 435 | 437 | 432 | 435 | 46,800 | 435 |
| 2024-01-10 | 430 | 435 | 430 | 433 | 40,800 | 433 |
| 2024-01-09 | 431 | 434 | 427 | 430 | 32,300 | 430 |
| 2024-01-05 | 432 | 432 | 428 | 430 | 14,300 | 430 |
| 2024-01-04 | 427 | 433 | 423 | 430 | 27,100 | 430 |
分割・併合履歴 ： [2015-06-26]1株→0.1株
