3204 (株)トーア紡コーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	431	431	425	428	21,900	428
2023-12-28	429	432	422	429	37,300	429
2023-12-27	440	441	435	438	114,100	438
2023-12-26	441	444	435	440	72,500	440
2023-12-25	440	444	436	444	41,500	444
2023-12-22	439	442	434	434	39,000	434
2023-12-21	436	439	436	439	24,000	439
2023-12-20	436	439	435	436	60,600	436
2023-12-19	433	436	430	436	16,800	436
2023-12-18	436	436	427	433	30,200	433
2023-12-15	436	438	433	436	15,800	436
2023-12-14	439	440	432	436	43,700	436
2023-12-13	438	440	437	439	18,900	439
2023-12-12	443	443	438	438	20,100	438
2023-12-11	440	442	438	442	32,100	442
2023-12-08	445	445	435	439	43,000	439
2023-12-07	449	450	446	446	10,800	446
2023-12-06	445	450	445	449	18,300	449
2023-12-05	450	451	445	446	32,200	446
2023-12-04	457	458	449	451	55,600	451
2023-12-01	460	462	458	458	24,200	458
2023-11-30	461	464	458	460	30,700	460
2023-11-29	464	465	460	464	16,800	464
2023-11-28	466	467	463	465	24,000	465
2023-11-27	463	465	462	464	18,400	464
2023-11-24	458	462	458	462	12,800	462
2023-11-22	461	461	456	458	21,700	458
2023-11-21	457	461	456	461	15,200	461
2023-11-20	461	465	457	457	33,800	457
2023-11-17	457	464	457	464	22,500	464
2023-11-16	458	461	456	457	14,300	457
2023-11-15	453	463	451	461	78,100	461
2023-11-14	453	458	447	452	37,800	452
2023-11-13	445	463	442	454	196,300	454
2023-11-10	428	431	421	429	73,800	429
2023-11-09	424	428	419	427	27,100	427
2023-11-08	429	429	421	425	33,900	425
2023-11-07	428	429	427	428	7,200	428
2023-11-06	428	430	425	428	27,800	428
2023-11-02	426	428	420	424	47,200	424
2023-11-01	422	426	419	422	20,400	422
2023-10-31	417	422	413	422	57,900	422
2023-10-30	432	434	418	418	104,400	418
2023-10-27	434	435	430	434	22,900	434
2023-10-26	427	430	425	426	23,500	426
2023-10-25	429	434	426	430	25,100	430
2023-10-24	428	428	417	424	59,200	424
2023-10-23	434	438	428	428	28,300	428
2023-10-20	438	439	432	438	21,400	438
2023-10-19	439	442	436	438	43,600	438
2023-10-18	442	446	438	444	30,000	444
2023-10-17	438	441	433	437	16,500	437
2023-10-16	432	438	431	434	49,500	434
2023-10-13	443	443	432	433	39,200	433
2023-10-12	448	450	442	444	20,500	444
2023-10-11	449	452	446	448	28,400	448
2023-10-10	442	448	439	448	35,100	448
2023-10-06	444	446	437	437	23,200	437
2023-10-05	427	442	427	442	66,400	442
2023-10-04	440	440	424	427	111,300	427
2023-10-03	458	458	441	441	82,300	441
2023-10-02	458	470	458	458	68,400	458
2023-09-29	472	472	458	458	65,900	458
2023-09-28	472	477	468	472	71,000	472
2023-09-27	462	471	459	471	104,500	471
2023-09-26	461	461	456	457	30,900	457
2023-09-25	456	464	454	463	68,600	463
2023-09-22	450	460	448	456	58,700	456
2023-09-21	450	456	450	451	40,600	451
2023-09-20	457	459	450	450	58,100	450
2023-09-19	451	462	449	462	57,000	462
2023-09-15	447	454	445	451	65,900	451
2023-09-14	440	444	438	444	12,400	444
2023-09-13	446	448	435	436	65,200	436
2023-09-12	447	447	444	446	10,600	446
2023-09-11	449	455	445	445	78,500	445
2023-09-08	446	450	443	447	36,000	447
2023-09-07	454	457	446	447	47,000	447
2023-09-06	451	460	448	455	94,300	455
2023-09-05	444	452	440	451	76,200	451
2023-09-04	438	443	437	443	57,900	443
2023-09-01	431	438	431	438	27,400	438
2023-08-31	430	438	430	431	30,100	431
2023-08-30	433	438	424	435	69,100	435
2023-08-29	431	434	425	433	46,300	433
2023-08-28	436	440	424	431	75,100	431
2023-08-25	421	436	419	431	66,100	431
2023-08-24	420	424	415	420	30,600	420
2023-08-23	407	418	402	415	107,300	415
2023-08-22	404	407	402	407	12,500	407
2023-08-21	399	407	398	404	24,700	404
2023-08-18	399	406	395	400	34,700	400
2023-08-17	400	401	392	398	56,100	398
2023-08-16	406	408	399	401	112,600	401
2023-08-15	419	423	409	410	67,100	410
2023-08-14	391	424	390	415	270,200	415
2023-08-10	460	470	447	447	174,400	447
2023-08-09	471	471	458	467	74,000	467
2023-08-08	469	473	465	469	35,900	469
2023-08-07	466	467	456	466	50,200	466
2023-08-04	451	470	451	464	47,500	464
2023-08-03	452	459	442	450	115,700	450
2023-08-02	469	471	457	460	41,800	460
2023-08-01	477	478	473	474	16,400	474
2023-07-31	475	484	467	477	48,700	477
2023-07-28	486	487	468	475	139,800	475
2023-07-27	478	488	474	488	57,800	488
2023-07-26	480	480	474	475	28,200	475
2023-07-25	465	484	465	479	123,700	479
2023-07-24	460	466	455	462	53,600	462
2023-07-21	460	460	453	456	13,600	456
2023-07-20	461	465	455	458	43,200	458
2023-07-19	446	459	442	459	48,600	459
2023-07-18	435	445	435	442	42,600	442
2023-07-14	448	448	430	435	44,000	435
2023-07-13	433	447	423	445	59,200	445
2023-07-12	444	449	431	436	72,000	436
2023-07-11	455	457	443	444	76,100	444
2023-07-10	444	461	441	455	90,200	455
2023-07-07	429	448	423	442	72,000	442
2023-07-06	426	435	420	430	28,300	430
2023-07-05	437	437	426	430	26,700	430
2023-07-04	430	442	427	436	57,000	436
2023-07-03	418	430	417	427	61,200	427
2023-06-30	415	415	410	413	16,100	413
2023-06-29	420	420	414	416	18,500	416
2023-06-28	411	422	410	420	51,900	420
2023-06-27	410	412	404	407	21,300	407
2023-06-26	413	416	408	410	30,600	410
2023-06-23	426	426	413	416	58,600	416
2023-06-22	423	425	421	421	20,800	421
2023-06-21	427	427	421	421	39,700	421
2023-06-20	426	428	426	427	49,800	427
2023-06-19	425	426	417	426	72,900	426
2023-06-16	428	428	409	409	90,200	409
2023-06-15	395	404	394	404	52,000	404
2023-06-14	395	395	392	393	11,500	393
2023-06-13	394	394	391	393	11,300	393
2023-06-12	395	397	392	392	46,600	392
2023-06-09	391	395	388	395	31,900	395
2023-06-08	389	389	385	386	18,800	386
2023-06-07	393	393	384	388	31,900	388
2023-06-06	395	395	388	390	39,600	390
2023-06-05	394	400	394	395	39,800	395
2023-06-02	398	403	395	397	63,700	397
2023-06-01	390	398	386	398	135,500	398
2023-05-31	386	386	376	376	26,400	376
2023-05-30	384	385	377	385	28,500	385
2023-05-29	378	384	374	384	33,900	384
2023-05-26	377	377	372	375	17,000	375
2023-05-25	368	374	368	374	29,400	374
2023-05-24	367	372	367	371	15,600	371
2023-05-23	374	374	365	369	23,100	369
2023-05-22	370	375	366	375	21,100	375
2023-05-19	375	375	367	367	19,100	367
2023-05-18	377	380	372	372	44,000	372
2023-05-17	370	374	369	374	27,100	374
2023-05-16	365	369	361	369	23,500	369
2023-05-15	373	373	361	363	65,800	363
2023-05-12	354	365	354	365	81,900	365
2023-05-11	355	356	355	356	8,100	356
2023-05-10	355	356	355	355	7,800	355
2023-05-09	356	357	355	357	13,800	357
2023-05-08	354	356	354	355	11,400	355
2023-05-02	356	356	354	354	9,500	354
2023-05-01	355	356	354	354	17,000	354
2023-04-28	356	356	353	354	22,900	354
2023-04-27	354	356	351	351	66,100	351
2023-04-26	352	354	352	354	9,700	354
2023-04-25	354	354	352	354	19,200	354
2023-04-24	354	354	352	353	10,900	353
2023-04-21	354	354	352	354	10,100	354
2023-04-20	353	354	352	354	7,500	354
2023-04-19	351	353	351	353	9,700	353
2023-04-18	352	353	350	353	12,900	353
2023-04-17	354	354	350	351	14,400	351
2023-04-14	353	353	351	353	12,500	353
2023-04-13	351	354	351	353	15,300	353
2023-04-12	354	354	351	353	6,900	353
2023-04-11	353	354	352	353	16,000	353
2023-04-10	351	355	350	355	15,200	355
2023-04-07	351	353	349	351	20,800	351
2023-04-06	350	352	350	350	17,700	350
2023-04-05	356	356	352	352	28,500	352
2023-04-04	356	358	355	356	20,400	356
2023-04-03	355	357	355	357	12,400	357
2023-03-31	353	356	353	355	15,300	355
2023-03-30	352	355	352	355	9,800	355
2023-03-29	352	355	350	355	12,700	355
2023-03-28	355	355	348	349	15,400	349
2023-03-27	343	354	343	352	54,300	352
2023-03-24	342	342	341	341	9,300	341
2023-03-23	344	345	341	342	14,200	342
2023-03-22	345	347	343	344	17,900	344
2023-03-20	347	348	344	344	19,500	344
2023-03-17	348	349	346	348	12,300	348
2023-03-16	350	350	347	347	16,200	347
2023-03-15	350	354	348	352	35,000	352
2023-03-14	351	351	345	348	30,900	348
2023-03-13	358	358	351	351	45,400	351
2023-03-10	360	360	359	360	29,100	360
2023-03-09	361	361	359	361	14,200	361
2023-03-08	360	361	359	360	12,500	360
2023-03-07	359	360	359	360	16,900	360
2023-03-06	360	360	358	359	15,800	359
2023-03-03	359	362	359	360	15,700	360
2023-03-02	363	363	358	358	29,100	358
2023-03-01	356	363	354	363	59,700	363
2023-02-28	359	359	355	355	30,500	355
2023-02-27	356	358	354	358	39,000	358
2023-02-24	354	355	352	353	30,500	353
2023-02-22	352	355	352	352	28,500	352
2023-02-21	352	355	350	354	44,800	354
2023-02-20	354	354	351	354	28,600	354
2023-02-17	357	358	352	353	78,100	353
2023-02-16	354	360	348	358	329,400	358
2023-02-15	373	397	367	385	328,400	385
2023-02-14	354	362	353	362	42,100	362
2023-02-13	351	353	349	353	15,100	353
2023-02-10	349	351	348	348	10,500	348
2023-02-09	351	351	347	349	13,500	349
2023-02-08	351	353	350	353	6,000	353
2023-02-07	351	352	350	351	4,800	351
2023-02-06	353	353	349	351	12,900	351
2023-02-03	350	350	349	349	3,300	349
2023-02-02	351	351	349	349	2,900	349
2023-02-01	350	351	347	351	8,300	351
2023-01-31	342	350	342	350	25,900	350
2023-01-30	348	351	341	341	58,500	341
2023-01-27	350	351	349	349	10,500	349
2023-01-26	350	350	347	350	15,100	350
2023-01-25	350	350	349	349	5,100	349
2023-01-24	349	351	348	350	9,600	350
2023-01-23	345	351	343	349	14,400	349
2023-01-20	343	344	342	343	6,300	343
2023-01-19	342	345	342	343	8,500	343
2023-01-18	345	345	342	342	14,000	342
2023-01-17	341	345	341	345	9,300	345
2023-01-16	344	344	339	341	13,300	341
2023-01-13	341	342	340	342	11,100	342
2023-01-12	342	342	340	341	10,000	341
2023-01-11	343	345	339	342	16,900	342
2023-01-10	346	347	343	343	9,100	343
2023-01-06	347	348	344	346	11,600	346
2023-01-05	351	351	344	347	11,900	347
2023-01-04	355	355	349	351	23,700	351

分割・併合履歴： [2015-06-26]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3204 (株)トーア紡コーポレーション の時系列データ [2023年度]

3204 (株)トーア紡コーポレーションの時系列データ [2023年度]