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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
