3204 (株)トーア紡コーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-243773783763769,100376
2022-06-233743763733767,200376
2022-06-223753753723722,000372
2022-06-213743753723755,000375
2022-06-203773773723724,800372
2022-06-173723743723743,800374
2022-06-163733763733764,500376
2022-06-1538038037237210,800372
2022-06-143763783763783,800378
2022-06-133753783753764,300376
2022-06-103763793753766,400376
2022-06-093823823763779,100377
2022-06-083803843773825,400382
2022-06-073823823763777,300377
2022-06-063783823783815,400381
2022-06-033793803763806,400380
2022-06-023793813773776,300377
2022-06-013823843793799,100379
2022-05-3138438437938012,100380
2022-05-3037938337738323,100383
2022-05-2737937937437611,000376
2022-05-263773773733736,900373
2022-05-253753763733744,700374
2022-05-243743753733744,500374
2022-05-233793793743767,900376
2022-05-203783783773781,500378
2022-05-193753773733775,700377
2022-05-183773783763764,000376
2022-05-173803803773772,400377
2022-05-163893893773809,400380
2022-05-1337738637638616,600386
2022-05-123783803783783,000378
2022-05-113833853823833,100383
2022-05-103843863843853,000385
2022-05-093853873853852,900385
2022-05-063853873853873,100387
2022-05-023853873843874,600387
2022-04-2840040038638724,900387
2022-04-2737739037739020,000390
2022-04-263783783763785,300378
2022-04-253783783753756,400375
2022-04-223823823783783,900378
2022-04-213833843823834,200383
2022-04-203813843813843,700384
2022-04-193783823783803,900380
2022-04-183823823773795,000379
2022-04-153953953843848,100384
2022-04-143793823783822,400382
2022-04-133753793753796,500379
2022-04-123773793753769,300376
2022-04-113793823783786,300378
2022-04-0838238337838111,100381
2022-04-073833843833835,700383
2022-04-063883883853858,500385
2022-04-0539539538838917,500389
2022-04-043923923893923,700392
2022-04-013883923883924,200392
2022-03-313963963923926,600392
2022-03-303933953883959,200395
2022-03-2939239439039215,300392
2022-03-2840040039239216,200392
2022-03-2539639739339551,100395
2022-03-243923943883946,200394
2022-03-2338639338539327,300393
2022-03-2238838838538613,300386
2022-03-1838938938638812,600388
2022-03-1738839238839116,000391
2022-03-163863873843875,200387
2022-03-153823843813848,400384
2022-03-1437738037737912,000379
2022-03-113733803733757,800375
2022-03-1037737937637910,300379
2022-03-0937937937337512,400375
2022-03-0838239037837916,700379
2022-03-0739639637238242,400382
2022-03-0440540539839817,400398
2022-03-0340840940140517,400405
2022-03-024084084064075,300407
2022-03-014044094044098,300409
2022-02-2840940940140110,600401
2022-02-2539840239640231,600402
2022-02-244054053984026,700402
2022-02-2240540540040214,500402
2022-02-214104104064078,800407
2022-02-184114124094124,300412
2022-02-174124124114114,200411
2022-02-1641541740841325,100413
2022-02-1541442641442537,000425
2022-02-144094114084117,600411
2022-02-104124134094116,000411
2022-02-094104124084096,300409
2022-02-084104104064096,700409
2022-02-074094134084085,400408
2022-02-044094134094113,700411
2022-02-034134134094094,000409
2022-02-024094134094132,900413
2022-02-014124124094114,400411
2022-01-314134134084132,100413
2022-01-2841341440741425,200414
2022-01-2741241240740911,500409
2022-01-2640141340141318,300413
2022-01-254054124044058,700405
2022-01-244064084064075,000407
2022-01-2141041140740911,100409
2022-01-204134154124122,600412
2022-01-194164164134136,400413
2022-01-184194194164162,800416
2022-01-174184184154184,000418
2022-01-1441941941341512,900415
2022-01-134194204174194,400419
2022-01-1241542441242116,100421
2022-01-114174174154155,000415
2022-01-074184204184184,200418
2022-01-064234234184186,300418
2022-01-054224234214232,000423
2022-01-044214224184225,900422

分割・併合履歴 : [2015-06-26]1株→0.1株