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
2024-07-124264274244266,500426
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