3204 (株)トーア紡コーポレーション 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
2025-07-083984003983983,800398
2025-07-074004003983982,600398
2025-07-0440140139640021,900400
2025-07-034014014004001,100400
2025-07-024004014004011,800401
2025-07-0140140440040014,500400
2025-06-3039940239840128,900401
2025-06-2740240239839918,900399
2025-06-263953983943969,400396
2025-06-253953963953961,200396
2025-06-2439440039339415,600394
2025-06-233923953913946,600394
2025-06-203933963923929,200392
2025-06-193923953923929,300392
2025-06-183933943913928,700392
2025-06-173913943913936,500393
2025-06-163963963923945,800394
2025-06-1339639639139210,600392
2025-06-1239439739239327,000393
2025-06-113933953933935,600393
2025-06-103923953913959,700395
2025-06-0939139439139211,300392
2025-06-063923933903938,100393
2025-06-053923933913924,800392
2025-06-043913923903909,800390
2025-06-033933943923936,800393
2025-06-023923933903906,900390
2025-05-3039239339039110,200391
2025-05-2939339439039412,000394
2025-05-2839539539239411,800394
2025-05-273943943893935,300393
2025-05-263903923893916,000391
2025-05-233903923883924,700392
2025-05-2238839038738814,200388
2025-05-2139640438638872,600388
2025-05-2039839839339712,500397
2025-05-193973993953974,200397
2025-05-163994003953969,300396
2025-05-154004003973997,200399
2025-05-1440140339840313,000403
2025-05-1340140139739812,100398
2025-05-1240040239739819,400398
2025-05-093964003963983,700398
2025-05-083983983963965,200396
2025-05-073933983933987,400398
2025-05-0239839839239714,400397
2025-05-013983983973984,200398
2025-04-3039840039640011,800400
2025-04-28402420392396493,400396
2025-04-2540040039740012,200400
2025-04-243984003973974,600397
2025-04-233993993943984,900398
2025-04-2239040038139945,800399
2025-04-2138740238438985,600389
2025-04-1838439038438911,800389
2025-04-173863863833841,300384
2025-04-163873873843853,800385
2025-04-153883883833859,300385
2025-04-143813873813829,000382
2025-04-113783803783786,100378
2025-04-103763813763786,000378
2025-04-093723763713718,200371
2025-04-0837038437037615,000376
2025-04-0737637736836838,700368
2025-04-0438039337538830,600388
2025-04-0338938938238210,400382
2025-04-0239239338938922,500389
2025-04-013953953923922,600392
2025-03-3139539839439410,400394
2025-03-2839840039339517,100395
2025-03-2740040039839814,400398
2025-03-263984003984002,500400
2025-03-253993993963981,900398
2025-03-244004003963963,600396
2025-03-2139540039439620,300396
2025-03-193953973943956,300395
2025-03-1839639739339416,900394
2025-03-1739539539039438,000394
2025-03-143933933923921,700392
2025-03-133943943923922,500392
2025-03-1239239439139214,500392
2025-03-1139139338939019,700390
2025-03-1039239239039119,900391
2025-03-0739139339039010,300390
2025-03-0639139339039212,800392
2025-03-0539339439039012,800390
2025-03-0439439439039210,600392
2025-03-0339239539039522,300395
2025-02-2839539538939018,400390
2025-02-273943943923946,900394
2025-02-263893923883906,700390
2025-02-253943943883936,100393
2025-02-2139339338539121,500391
2025-02-2039539639339511,300395
2025-02-1939739839439746,700397
2025-02-1839439939339410,700394
2025-02-1740240239439422,700394
2025-02-1440040439539932,700399
2025-02-1340340639940548,300405
2025-02-1240040539940533,700405
2025-02-1040440439039740,300397
2025-02-07379408379408125,800408
2025-02-0638239138138416,500384
2025-02-0537839037838120,900381
2025-02-043813823773777,200377
2025-02-0337838737738013,000380
2025-01-3137138037137722,200377
2025-01-30382384367367187,000367
2025-01-2938938938438419,100384
2025-01-2839039138538910,000389
2025-01-2738539038439014,800390
2025-01-243803843803843,400384
2025-01-233813833803802,700380
2025-01-2237738437737912,500379
2025-01-2137537737437721,100377
2025-01-2037837937237624,800376
2025-01-1738438437937919,100379
2025-01-163863883853858,000385
2025-01-1539439438638612,000386
2025-01-1439439438839117,500391
2025-01-103953953933934,600393
2025-01-093973973923933,300393
2025-01-0839639739439711,600397
2025-01-0739340039239613,600396
2025-01-0640040039139524,200395

分割・併合履歴 : [2015-06-26]1株→0.1株