3361 (株)トーエル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 802 | 807 | 780 | 785 | 37,800 | 785 |
| 2025-04-03 | 810 | 817 | 800 | 808 | 18,300 | 808 |
| 2025-04-02 | 817 | 817 | 806 | 809 | 24,000 | 809 |
| 2025-04-01 | 818 | 822 | 817 | 817 | 19,200 | 817 |
| 2025-03-31 | 822 | 834 | 819 | 819 | 37,700 | 819 |
| 2025-03-28 | 830 | 841 | 829 | 832 | 28,200 | 832 |
| 2025-03-27 | 830 | 841 | 805 | 834 | 22,600 | 834 |
| 2025-03-26 | 840 | 840 | 834 | 835 | 10,400 | 835 |
| 2025-03-25 | 837 | 845 | 834 | 840 | 15,700 | 840 |
| 2025-03-24 | 840 | 840 | 832 | 837 | 17,100 | 837 |
| 2025-03-21 | 830 | 839 | 829 | 831 | 15,500 | 831 |
| 2025-03-19 | 830 | 833 | 817 | 828 | 12,200 | 828 |
| 2025-03-18 | 821 | 827 | 817 | 820 | 5,800 | 820 |
| 2025-03-17 | 820 | 828 | 818 | 821 | 8,600 | 821 |
| 2025-03-14 | 816 | 834 | 816 | 820 | 12,700 | 820 |
| 2025-03-13 | 815 | 822 | 811 | 819 | 6,300 | 819 |
| 2025-03-12 | 815 | 818 | 793 | 807 | 14,400 | 807 |
| 2025-03-11 | 808 | 819 | 808 | 815 | 11,000 | 815 |
| 2025-03-10 | 818 | 825 | 816 | 820 | 16,400 | 820 |
| 2025-03-07 | 802 | 816 | 802 | 816 | 12,300 | 816 |
| 2025-03-06 | 797 | 806 | 797 | 802 | 10,800 | 802 |
| 2025-03-05 | 813 | 817 | 793 | 793 | 17,900 | 793 |
| 2025-03-04 | 816 | 816 | 784 | 813 | 15,100 | 813 |
| 2025-03-03 | 812 | 819 | 808 | 813 | 24,800 | 813 |
| 2025-02-28 | 795 | 799 | 790 | 797 | 7,900 | 797 |
| 2025-02-27 | 779 | 798 | 779 | 790 | 18,300 | 790 |
| 2025-02-26 | 786 | 786 | 777 | 783 | 3,200 | 783 |
| 2025-02-25 | 786 | 787 | 775 | 786 | 8,300 | 786 |
| 2025-02-21 | 775 | 782 | 775 | 780 | 2,600 | 780 |
| 2025-02-20 | 772 | 778 | 772 | 775 | 7,300 | 775 |
| 2025-02-19 | 770 | 777 | 770 | 773 | 8,900 | 773 |
| 2025-02-18 | 782 | 782 | 771 | 771 | 6,200 | 771 |
| 2025-02-17 | 780 | 786 | 778 | 779 | 3,900 | 779 |
| 2025-02-14 | 781 | 784 | 775 | 783 | 3,300 | 783 |
| 2025-02-13 | 771 | 777 | 771 | 772 | 1,700 | 772 |
| 2025-02-12 | 776 | 780 | 770 | 770 | 9,200 | 770 |
| 2025-02-10 | 768 | 781 | 768 | 774 | 11,700 | 774 |
| 2025-02-07 | 763 | 767 | 763 | 767 | 4,200 | 767 |
| 2025-02-06 | 760 | 761 | 755 | 761 | 4,000 | 761 |
| 2025-02-05 | 756 | 756 | 756 | 756 | 1,300 | 756 |
| 2025-02-04 | 764 | 764 | 752 | 756 | 8,900 | 756 |
| 2025-02-03 | 750 | 760 | 749 | 760 | 12,100 | 760 |
| 2025-01-31 | 754 | 755 | 732 | 743 | 42,200 | 743 |
| 2025-01-30 | 754 | 756 | 715 | 715 | 152,600 | 715 |
| 2025-01-29 | 757 | 765 | 755 | 758 | 6,900 | 758 |
| 2025-01-28 | 765 | 767 | 754 | 754 | 14,900 | 754 |
| 2025-01-27 | 783 | 783 | 758 | 760 | 23,200 | 760 |
| 2025-01-24 | 771 | 772 | 765 | 768 | 6,000 | 768 |
| 2025-01-23 | 780 | 782 | 766 | 771 | 11,200 | 771 |
| 2025-01-22 | 780 | 786 | 775 | 779 | 13,800 | 779 |
| 2025-01-21 | 772 | 778 | 770 | 775 | 9,400 | 775 |
| 2025-01-20 | 771 | 783 | 771 | 772 | 9,200 | 772 |
| 2025-01-17 | 782 | 787 | 771 | 771 | 12,000 | 771 |
| 2025-01-16 | 789 | 792 | 782 | 783 | 8,300 | 783 |
| 2025-01-15 | 789 | 793 | 786 | 787 | 4,600 | 787 |
| 2025-01-14 | 783 | 794 | 783 | 788 | 8,900 | 788 |
| 2025-01-10 | 787 | 788 | 781 | 782 | 6,000 | 782 |
| 2025-01-09 | 788 | 796 | 784 | 787 | 10,200 | 787 |
| 2025-01-08 | 786 | 790 | 784 | 787 | 7,100 | 787 |
| 2025-01-07 | 797 | 797 | 786 | 786 | 14,500 | 786 |
| 2025-01-06 | 785 | 790 | 781 | 790 | 10,200 | 790 |
分割・併合履歴 ： [2005-10-26]1株→2株