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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 398 | 400 | 398 | 398 | 3,800 | 398 |
| 2025-07-07 | 400 | 400 | 398 | 398 | 2,600 | 398 |
| 2025-07-04 | 401 | 401 | 396 | 400 | 21,900 | 400 |
| 2025-07-03 | 401 | 401 | 400 | 400 | 1,100 | 400 |
| 2025-07-02 | 400 | 401 | 400 | 401 | 1,800 | 401 |
| 2025-07-01 | 401 | 404 | 400 | 400 | 14,500 | 400 |
| 2025-06-30 | 399 | 402 | 398 | 401 | 28,900 | 401 |
| 2025-06-27 | 402 | 402 | 398 | 399 | 18,900 | 399 |
| 2025-06-26 | 395 | 398 | 394 | 396 | 9,400 | 396 |
| 2025-06-25 | 395 | 396 | 395 | 396 | 1,200 | 396 |
| 2025-06-24 | 394 | 400 | 393 | 394 | 15,600 | 394 |
| 2025-06-23 | 392 | 395 | 391 | 394 | 6,600 | 394 |
| 2025-06-20 | 393 | 396 | 392 | 392 | 9,200 | 392 |
| 2025-06-19 | 392 | 395 | 392 | 392 | 9,300 | 392 |
| 2025-06-18 | 393 | 394 | 391 | 392 | 8,700 | 392 |
| 2025-06-17 | 391 | 394 | 391 | 393 | 6,500 | 393 |
| 2025-06-16 | 396 | 396 | 392 | 394 | 5,800 | 394 |
| 2025-06-13 | 396 | 396 | 391 | 392 | 10,600 | 392 |
| 2025-06-12 | 394 | 397 | 392 | 393 | 27,000 | 393 |
| 2025-06-11 | 393 | 395 | 393 | 393 | 5,600 | 393 |
| 2025-06-10 | 392 | 395 | 391 | 395 | 9,700 | 395 |
| 2025-06-09 | 391 | 394 | 391 | 392 | 11,300 | 392 |
| 2025-06-06 | 392 | 393 | 390 | 393 | 8,100 | 393 |
| 2025-06-05 | 392 | 393 | 391 | 392 | 4,800 | 392 |
| 2025-06-04 | 391 | 392 | 390 | 390 | 9,800 | 390 |
| 2025-06-03 | 393 | 394 | 392 | 393 | 6,800 | 393 |
| 2025-06-02 | 392 | 393 | 390 | 390 | 6,900 | 390 |
| 2025-05-30 | 392 | 393 | 390 | 391 | 10,200 | 391 |
| 2025-05-29 | 393 | 394 | 390 | 394 | 12,000 | 394 |
| 2025-05-28 | 395 | 395 | 392 | 394 | 11,800 | 394 |
| 2025-05-27 | 394 | 394 | 389 | 393 | 5,300 | 393 |
| 2025-05-26 | 390 | 392 | 389 | 391 | 6,000 | 391 |
| 2025-05-23 | 390 | 392 | 388 | 392 | 4,700 | 392 |
| 2025-05-22 | 388 | 390 | 387 | 388 | 14,200 | 388 |
| 2025-05-21 | 396 | 404 | 386 | 388 | 72,600 | 388 |
| 2025-05-20 | 398 | 398 | 393 | 397 | 12,500 | 397 |
| 2025-05-19 | 397 | 399 | 395 | 397 | 4,200 | 397 |
| 2025-05-16 | 399 | 400 | 395 | 396 | 9,300 | 396 |
| 2025-05-15 | 400 | 400 | 397 | 399 | 7,200 | 399 |
| 2025-05-14 | 401 | 403 | 398 | 403 | 13,000 | 403 |
| 2025-05-13 | 401 | 401 | 397 | 398 | 12,100 | 398 |
| 2025-05-12 | 400 | 402 | 397 | 398 | 19,400 | 398 |
| 2025-05-09 | 396 | 400 | 396 | 398 | 3,700 | 398 |
| 2025-05-08 | 398 | 398 | 396 | 396 | 5,200 | 396 |
| 2025-05-07 | 393 | 398 | 393 | 398 | 7,400 | 398 |
| 2025-05-02 | 398 | 398 | 392 | 397 | 14,400 | 397 |
| 2025-05-01 | 398 | 398 | 397 | 398 | 4,200 | 398 |
| 2025-04-30 | 398 | 400 | 396 | 400 | 11,800 | 400 |
| 2025-04-28 | 402 | 420 | 392 | 396 | 493,400 | 396 |
| 2025-04-25 | 400 | 400 | 397 | 400 | 12,200 | 400 |
| 2025-04-24 | 398 | 400 | 397 | 397 | 4,600 | 397 |
| 2025-04-23 | 399 | 399 | 394 | 398 | 4,900 | 398 |
| 2025-04-22 | 390 | 400 | 381 | 399 | 45,800 | 399 |
| 2025-04-21 | 387 | 402 | 384 | 389 | 85,600 | 389 |
| 2025-04-18 | 384 | 390 | 384 | 389 | 11,800 | 389 |
| 2025-04-17 | 386 | 386 | 383 | 384 | 1,300 | 384 |
| 2025-04-16 | 387 | 387 | 384 | 385 | 3,800 | 385 |
| 2025-04-15 | 388 | 388 | 383 | 385 | 9,300 | 385 |
| 2025-04-14 | 381 | 387 | 381 | 382 | 9,000 | 382 |
| 2025-04-11 | 378 | 380 | 378 | 378 | 6,100 | 378 |
| 2025-04-10 | 376 | 381 | 376 | 378 | 6,000 | 378 |
| 2025-04-09 | 372 | 376 | 371 | 371 | 8,200 | 371 |
| 2025-04-08 | 370 | 384 | 370 | 376 | 15,000 | 376 |
| 2025-04-07 | 376 | 377 | 368 | 368 | 38,700 | 368 |
| 2025-04-04 | 380 | 393 | 375 | 388 | 30,600 | 388 |
| 2025-04-03 | 389 | 389 | 382 | 382 | 10,400 | 382 |
| 2025-04-02 | 392 | 393 | 389 | 389 | 22,500 | 389 |
| 2025-04-01 | 395 | 395 | 392 | 392 | 2,600 | 392 |
| 2025-03-31 | 395 | 398 | 394 | 394 | 10,400 | 394 |
| 2025-03-28 | 398 | 400 | 393 | 395 | 17,100 | 395 |
| 2025-03-27 | 400 | 400 | 398 | 398 | 14,400 | 398 |
| 2025-03-26 | 398 | 400 | 398 | 400 | 2,500 | 400 |
| 2025-03-25 | 399 | 399 | 396 | 398 | 1,900 | 398 |
| 2025-03-24 | 400 | 400 | 396 | 396 | 3,600 | 396 |
| 2025-03-21 | 395 | 400 | 394 | 396 | 20,300 | 396 |
| 2025-03-19 | 395 | 397 | 394 | 395 | 6,300 | 395 |
| 2025-03-18 | 396 | 397 | 393 | 394 | 16,900 | 394 |
| 2025-03-17 | 395 | 395 | 390 | 394 | 38,000 | 394 |
| 2025-03-14 | 393 | 393 | 392 | 392 | 1,700 | 392 |
| 2025-03-13 | 394 | 394 | 392 | 392 | 2,500 | 392 |
| 2025-03-12 | 392 | 394 | 391 | 392 | 14,500 | 392 |
| 2025-03-11 | 391 | 393 | 389 | 390 | 19,700 | 390 |
| 2025-03-10 | 392 | 392 | 390 | 391 | 19,900 | 391 |
| 2025-03-07 | 391 | 393 | 390 | 390 | 10,300 | 390 |
| 2025-03-06 | 391 | 393 | 390 | 392 | 12,800 | 392 |
| 2025-03-05 | 393 | 394 | 390 | 390 | 12,800 | 390 |
| 2025-03-04 | 394 | 394 | 390 | 392 | 10,600 | 392 |
| 2025-03-03 | 392 | 395 | 390 | 395 | 22,300 | 395 |
| 2025-02-28 | 395 | 395 | 389 | 390 | 18,400 | 390 |
| 2025-02-27 | 394 | 394 | 392 | 394 | 6,900 | 394 |
| 2025-02-26 | 389 | 392 | 388 | 390 | 6,700 | 390 |
| 2025-02-25 | 394 | 394 | 388 | 393 | 6,100 | 393 |
| 2025-02-21 | 393 | 393 | 385 | 391 | 21,500 | 391 |
| 2025-02-20 | 395 | 396 | 393 | 395 | 11,300 | 395 |
| 2025-02-19 | 397 | 398 | 394 | 397 | 46,700 | 397 |
| 2025-02-18 | 394 | 399 | 393 | 394 | 10,700 | 394 |
| 2025-02-17 | 402 | 402 | 394 | 394 | 22,700 | 394 |
| 2025-02-14 | 400 | 404 | 395 | 399 | 32,700 | 399 |
| 2025-02-13 | 403 | 406 | 399 | 405 | 48,300 | 405 |
| 2025-02-12 | 400 | 405 | 399 | 405 | 33,700 | 405 |
| 2025-02-10 | 404 | 404 | 390 | 397 | 40,300 | 397 |
| 2025-02-07 | 379 | 408 | 379 | 408 | 125,800 | 408 |
| 2025-02-06 | 382 | 391 | 381 | 384 | 16,500 | 384 |
| 2025-02-05 | 378 | 390 | 378 | 381 | 20,900 | 381 |
| 2025-02-04 | 381 | 382 | 377 | 377 | 7,200 | 377 |
| 2025-02-03 | 378 | 387 | 377 | 380 | 13,000 | 380 |
| 2025-01-31 | 371 | 380 | 371 | 377 | 22,200 | 377 |
| 2025-01-30 | 382 | 384 | 367 | 367 | 187,000 | 367 |
| 2025-01-29 | 389 | 389 | 384 | 384 | 19,100 | 384 |
| 2025-01-28 | 390 | 391 | 385 | 389 | 10,000 | 389 |
| 2025-01-27 | 385 | 390 | 384 | 390 | 14,800 | 390 |
| 2025-01-24 | 380 | 384 | 380 | 384 | 3,400 | 384 |
| 2025-01-23 | 381 | 383 | 380 | 380 | 2,700 | 380 |
| 2025-01-22 | 377 | 384 | 377 | 379 | 12,500 | 379 |
| 2025-01-21 | 375 | 377 | 374 | 377 | 21,100 | 377 |
| 2025-01-20 | 378 | 379 | 372 | 376 | 24,800 | 376 |
| 2025-01-17 | 384 | 384 | 379 | 379 | 19,100 | 379 |
| 2025-01-16 | 386 | 388 | 385 | 385 | 8,000 | 385 |
| 2025-01-15 | 394 | 394 | 386 | 386 | 12,000 | 386 |
| 2025-01-14 | 394 | 394 | 388 | 391 | 17,500 | 391 |
| 2025-01-10 | 395 | 395 | 393 | 393 | 4,600 | 393 |
| 2025-01-09 | 397 | 397 | 392 | 393 | 3,300 | 393 |
| 2025-01-08 | 396 | 397 | 394 | 397 | 11,600 | 397 |
| 2025-01-07 | 393 | 400 | 392 | 396 | 13,600 | 396 |
| 2025-01-06 | 400 | 400 | 391 | 395 | 24,200 | 395 |
分割・併合履歴 ： [2015-06-26]1株→0.1株