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
2024-11-114014013994005,700400
2024-11-0839939939739916,800399
2024-11-0739439939439816,300398
2024-11-0638939138939028,000390
2024-11-0538738938638619,000386
2024-11-0138438738338632,400386
2024-10-3138438637938628,700386
2024-10-30389390381381136,600381
2024-10-2939239239039216,800392
2024-10-2839339339139211,100392
2024-10-253933933913939,600393
2024-10-2439239339139326,500393
2024-10-2339339639339313,600393
2024-10-223943963943947,400394
2024-10-213963963943945,200394
2024-10-183953963943967,100396
2024-10-173943973943974,800397
2024-10-163953973953954,500395
2024-10-1539539739539524,900395
2024-10-1139539739539614,000396
2024-10-103963973963969,700396
2024-10-0939940039739720,500397
2024-10-0840140139939912,500399
2024-10-074004013994006,200400
2024-10-043994013994005,500400
2024-10-033984003984007,000400
2024-10-024004003973984,100398
2024-10-014004003984002,600400
2024-09-3039540139539710,000397
2024-09-274014013993999,000399
2024-09-2640040039840010,600400
2024-09-2540140139839912,500399
2024-09-244004013983988,500398
2024-09-203984013984005,000400
2024-09-194004003974006,400400
2024-09-184004003983984,900398
2024-09-174034033984019,100401
2024-09-133994013994017,300401
2024-09-123974013974015,000401
2024-09-1139940039339613,400396
2024-09-103984013983997,200399
2024-09-093994033984036,300403
2024-09-064064064004029,200402
2024-09-054034064034046,600404
2024-09-0440740740240311,600403
2024-09-034084124074099,900409
2024-09-024154154074087,100408
2024-08-3041041541041418,200414
2024-08-294104124094093,000409
2024-08-284114124104127,600412
2024-08-274124124104127,000412
2024-08-264104114084102,100410
2024-08-234094124074086,100408
2024-08-224124124094091,900409
2024-08-214134134104104,300410
2024-08-204114134114132,800413
2024-08-194114124094093,300409
2024-08-164064104064099,500409
2024-08-1540340840040616,500406
2024-08-1439840139540122,300401
2024-08-134044043973995,100399
2024-08-094054053973975,900397
2024-08-083984033953984,700398
2024-08-0738340337540026,200400
2024-08-0639739738238427,700384
2024-08-0540640737238535,100385
2024-08-0241341941141221,600412
2024-08-014224224174186,200418
2024-07-3141842241642210,700422
2024-07-3042742841641663,700416
2024-07-294274284264273,700427
2024-07-264294294264269,900426
2024-07-254294294274284,100428
2024-07-244274304274275,400427
2024-07-234274304274293,500429
2024-07-2242442942442914,300429
2024-07-1942442742442710,400427
2024-07-184264264234266,700426
2024-07-1742642742342614,900426
2024-07-164264264244269,500426
2024-07-124264274244266,500426
2024-07-114264284254258,100425
2024-07-104284284254257,200425
2024-07-094294294264273,600427
2024-07-0842943142642814,900428
2024-07-0542742842342610,200426
2024-07-0442742742242617,800426
2024-07-0342642642342310,200423
2024-07-024274274244258,700425
2024-07-014284294244269,700426
2024-06-2842742842442511,200425
2024-06-2742842842142512,700425
2024-06-2642542642442525,600425
2024-06-2542342342042318,400423
2024-06-244244244204227,700422
2024-06-2141942141741715,900417
2024-06-2042242541841911,800419
2024-06-1942342642142215,100422
2024-06-1843443541542272,400422
2024-06-174344344304316,400431
2024-06-144314324304317,100431
2024-06-134324334304308,800430
2024-06-124314334314317,600431
2024-06-114324334314318,200431
2024-06-104324354314316,800431
2024-06-0743143343143117,500431
2024-06-0643543743443711,800437
2024-06-0543443543143310,300433
2024-06-0443543643443410,200434
2024-06-034374374314357,400435
2024-05-3143443442943037,200430
2024-05-3043343543243514,800435
2024-05-2943644143343324,200433
2024-05-2843644143643624,700436
2024-05-2743844243744021,100440
2024-05-244354364334367,700436
2024-05-2343443743443511,000435
2024-05-2243543743443411,400434
2024-05-214344394344356,900435
2024-05-2043644043443413,000434
2024-05-1743343743343510,200435
2024-05-1643543543343313,800433
2024-05-1544344343343323,200433
2024-05-1444744743943922,800439
2024-05-1343544943544851,200448
2024-05-1043443543343510,000435
2024-05-094354364334345,400434
2024-05-0843743843243223,600432
2024-05-0743543843543511,900435
2024-05-0243543643343512,500435
2024-05-0143243643243210,600432
2024-04-3043443943343328,500433
2024-04-2644844843443487,600434
2024-04-2544244544244415,900444
2024-04-2444144444044321,500443
2024-04-2343944443944118,400441
2024-04-2243543843243712,800437
2024-04-1943143442743119,000431
2024-04-1842643642643315,200433
2024-04-1743543742542857,600428
2024-04-1644544543943917,700439
2024-04-1544544544144515,200445
2024-04-1244444544344411,100444
2024-04-1144644744244318,800443
2024-04-1044945044644613,200446
2024-04-0944845144644915,100449
2024-04-0844845344744718,700447
2024-04-0544545044544511,200445
2024-04-0444044944044625,500446
2024-04-0343944543544329,900443
2024-04-0244544543944027,000440
2024-04-0145345444344529,100445
2024-03-294494544494529,000452
2024-03-2845845844944915,600449
2024-03-2746046044945534,000455
2024-03-2645346044445894,800458
2024-03-2545045344844825,500448
2024-03-2245645744944935,900449
2024-03-2145645845345635,400456
2024-03-1945145344745327,100453
2024-03-1845545745345320,600453
2024-03-1545946045045561,400455
2024-03-14446462445458106,400458
2024-03-1344844943944228,400442
2024-03-1243744543644529,800445
2024-03-1144944943543943,700439
2024-03-0844345144345035,800450
2024-03-0744245244244669,900446
2024-03-06430444430438112,700438
2024-03-0542443042243039,500430
2024-03-0442642642142132,400421
2024-03-0142842942342329,100423
2024-02-2943043042542520,300425
2024-02-2842543042542934,100429
2024-02-2742342542142428,700424
2024-02-2642142342042118,800421
2024-02-2242042342042117,700421
2024-02-2141842141741821,200418
2024-02-2042142241542140,100421
2024-02-1941942141542111,300421
2024-02-1641241941241930,400419
2024-02-15433433412414117,200414
2024-02-1443443442742952,200429
2024-02-1343243542943424,800434
2024-02-0943743742842838,500428
2024-02-0844044043343732,800437
2024-02-0743643843443413,400434
2024-02-0643543843343526,500435
2024-02-0543043542843541,100435
2024-02-0242243142242971,600429
2024-02-0142642642042129,200421
2024-01-3142242742242622,300426
2024-01-30428428420420104,800420
2024-01-2942442842442812,900428
2024-01-2642642642342319,800423
2024-01-2542442642342323,400423
2024-01-2442242442042211,500422
2024-01-2342742742142122,000421
2024-01-2242142742142723,900427
2024-01-1942542541841841,000418
2024-01-1842542542142114,000421
2024-01-1742342742242236,400422
2024-01-1643143142342354,900423
2024-01-1543143442943026,600430
2024-01-1243543542743240,700432
2024-01-1143543743243546,800435
2024-01-1043043543043340,800433
2024-01-0943143442743032,300430
2024-01-0543243242843014,300430
2024-01-0442743342343027,100430

分割・併合履歴 : [2015-06-26]1株→0.1株