3361 (株)トーエルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	743	743	740	743	12,600	743
2023-12-28	732	742	732	742	7,600	742
2023-12-27	742	742	736	739	12,800	739
2023-12-26	733	741	733	741	23,000	741
2023-12-25	737	737	734	737	11,500	737
2023-12-22	736	736	732	733	10,400	733
2023-12-21	735	736	731	731	9,900	731
2023-12-20	733	735	730	733	10,200	733
2023-12-19	725	734	725	734	16,500	734
2023-12-18	730	730	718	725	18,800	725
2023-12-15	727	729	722	727	15,300	727
2023-12-14	729	730	718	727	18,400	727
2023-12-13	724	728	712	715	31,500	715
2023-12-12	726	728	720	723	12,800	723
2023-12-11	718	723	711	723	22,800	723
2023-12-08	710	717	706	710	19,200	710
2023-12-07	704	708	704	707	7,500	707
2023-12-06	701	707	700	706	8,100	706
2023-12-05	702	707	701	701	8,800	701
2023-12-04	706	707	702	704	15,400	704
2023-12-01	705	707	702	706	13,100	706
2023-11-30	699	702	695	702	19,700	702
2023-11-29	704	706	700	704	3,800	704
2023-11-28	700	710	700	704	5,200	704
2023-11-27	698	703	697	700	9,500	700
2023-11-24	706	706	696	700	10,000	700
2023-11-22	697	705	697	702	11,200	702
2023-11-21	699	701	693	698	13,800	698
2023-11-20	705	709	697	697	6,700	697
2023-11-17	693	710	693	704	14,200	704
2023-11-16	698	698	692	693	6,200	693
2023-11-15	700	700	691	698	13,200	698
2023-11-14	689	700	689	696	10,900	696
2023-11-13	690	694	688	692	12,500	692
2023-11-10	683	692	681	691	13,200	691
2023-11-09	682	685	678	685	15,700	685
2023-11-08	699	699	682	685	18,400	685
2023-11-07	698	698	684	685	18,800	685
2023-11-06	685	702	685	696	28,400	696
2023-11-02	674	688	674	686	30,400	686
2023-11-01	681	682	669	676	43,400	676
2023-10-31	680	680	652	671	98,300	671
2023-10-30	717	725	664	664	202,500	664
2023-10-27	732	738	731	732	88,500	732
2023-10-26	731	732	725	728	28,500	728
2023-10-25	726	730	724	725	26,300	725
2023-10-24	732	732	718	726	51,600	726
2023-10-23	739	739	731	732	21,400	732
2023-10-20	739	739	732	739	28,700	739
2023-10-19	738	742	738	739	53,500	739
2023-10-18	743	743	739	743	38,100	743
2023-10-17	741	746	739	741	15,100	741
2023-10-16	745	746	738	741	20,700	741
2023-10-13	750	750	745	747	20,600	747
2023-10-12	748	755	747	752	16,300	752
2023-10-11	755	757	746	748	18,400	748
2023-10-10	750	757	750	754	17,400	754
2023-10-06	751	759	750	750	29,400	750
2023-10-05	747	756	747	751	17,300	751
2023-10-04	744	749	739	742	26,100	742
2023-10-03	760	760	745	745	29,200	745
2023-10-02	756	763	751	755	28,100	755
2023-09-29	762	765	755	760	24,800	760
2023-09-28	762	764	755	757	24,500	757
2023-09-27	754	760	742	758	29,600	758
2023-09-26	760	760	754	754	9,400	754
2023-09-25	754	761	754	760	9,100	760
2023-09-22	759	760	753	755	22,300	755
2023-09-21	764	767	761	761	13,600	761
2023-09-20	775	775	762	764	17,600	764
2023-09-19	770	771	764	770	16,800	770
2023-09-15	767	771	766	770	18,100	770
2023-09-14	770	770	763	767	24,900	767
2023-09-13	770	775	768	770	25,800	770
2023-09-12	770	773	767	770	6,400	770
2023-09-11	770	771	764	768	10,000	768
2023-09-08	765	770	763	763	12,100	763
2023-09-07	768	771	763	767	10,500	767
2023-09-06	773	773	767	768	7,700	768
2023-09-05	765	774	765	773	10,900	773
2023-09-04	772	772	766	771	11,800	771
2023-09-01	766	767	763	767	10,500	767
2023-08-31	766	769	762	764	9,700	764
2023-08-30	765	767	762	763	7,900	763
2023-08-29	764	767	761	762	10,100	762
2023-08-28	756	764	755	764	13,100	764
2023-08-25	750	760	750	758	16,800	758
2023-08-24	751	759	750	756	12,500	756
2023-08-23	749	756	749	752	8,100	752
2023-08-22	757	757	747	751	14,800	751
2023-08-21	743	750	743	749	12,200	749
2023-08-18	749	750	743	743	10,600	743
2023-08-17	747	752	746	751	12,200	751
2023-08-16	748	749	745	749	5,300	749
2023-08-15	742	749	742	746	13,100	746
2023-08-14	757	759	744	747	17,700	747
2023-08-10	761	761	750	757	28,500	757
2023-08-09	755	755	743	749	14,900	749
2023-08-08	749	754	748	749	9,100	749
2023-08-07	740	748	740	745	7,400	745
2023-08-04	738	749	737	747	8,800	747
2023-08-03	743	746	737	738	11,700	738
2023-08-02	758	758	746	746	19,900	746
2023-08-01	752	757	749	754	12,500	754
2023-07-31	756	757	750	756	14,900	756
2023-07-28	761	761	740	744	96,100	744
2023-07-27	756	762	754	762	13,900	762
2023-07-26	750	757	749	755	6,400	755
2023-07-25	755	755	750	754	5,600	754
2023-07-24	757	758	750	751	9,200	751
2023-07-21	750	754	745	754	13,900	754
2023-07-20	744	747	740	743	20,000	743
2023-07-19	733	742	733	738	20,700	738
2023-07-18	731	736	731	733	16,300	733
2023-07-14	735	739	729	729	11,000	729
2023-07-13	737	739	727	736	18,900	736
2023-07-12	738	738	728	728	18,500	728
2023-07-11	740	749	736	736	22,700	736
2023-07-10	753	753	739	740	24,800	740
2023-07-07	742	742	737	738	10,900	738
2023-07-06	749	750	740	742	13,200	742
2023-07-05	755	758	750	750	16,800	750
2023-07-04	765	765	759	760	12,400	760
2023-07-03	762	765	758	764	14,400	764
2023-06-30	764	764	759	759	11,700	759
2023-06-29	759	765	758	764	13,600	764
2023-06-28	752	762	752	758	18,400	758
2023-06-27	752	753	747	752	9,100	752
2023-06-26	751	754	746	753	5,800	753
2023-06-23	752	758	751	753	8,500	753
2023-06-22	757	757	751	752	14,700	752
2023-06-21	750	763	749	757	18,600	757
2023-06-20	751	756	748	750	11,800	750
2023-06-19	757	759	747	752	12,000	752
2023-06-16	749	762	748	757	30,200	757
2023-06-15	749	762	743	744	40,900	744
2023-06-14	733	760	733	749	116,200	749
2023-06-13	793	794	768	778	122,100	778
2023-06-12	777	787	772	786	51,800	786
2023-06-09	760	772	755	768	29,800	768
2023-06-08	755	763	752	752	17,000	752
2023-06-07	758	762	753	754	13,700	754
2023-06-06	753	756	746	756	17,200	756
2023-06-05	748	758	748	753	13,600	753
2023-06-02	740	752	740	748	16,700	748
2023-06-01	746	746	736	743	13,000	743
2023-05-31	760	760	740	740	25,100	740
2023-05-30	753	754	745	752	17,500	752
2023-05-29	760	760	750	750	13,900	750
2023-05-26	765	768	754	754	17,400	754
2023-05-25	763	769	762	764	8,600	764
2023-05-24	761	776	761	768	9,700	768
2023-05-23	780	780	765	768	15,700	768
2023-05-22	775	780	771	777	17,600	777
2023-05-19	774	775	769	774	11,300	774
2023-05-18	774	775	766	775	23,600	775
2023-05-17	770	776	767	771	21,000	771
2023-05-16	757	774	757	765	35,900	765
2023-05-15	759	761	755	757	23,000	757
2023-05-12	760	764	756	757	19,000	757
2023-05-11	753	760	751	760	25,900	760
2023-05-10	758	759	752	759	37,900	759
2023-05-09	755	762	755	759	19,700	759
2023-05-08	750	759	750	753	36,400	753
2023-05-02	757	757	748	754	35,400	754
2023-05-01	762	765	749	757	60,700	757
2023-04-28	778	779	758	761	49,400	761
2023-04-27	781	805	773	778	162,200	778
2023-04-26	820	826	817	826	349,800	826
2023-04-25	819	822	817	820	76,900	820
2023-04-24	818	821	816	818	69,700	818
2023-04-21	818	822	812	820	65,100	820
2023-04-20	815	821	812	818	28,100	818
2023-04-19	817	818	813	816	57,000	816
2023-04-18	819	823	816	816	44,600	816
2023-04-17	822	824	817	820	20,800	820
2023-04-14	818	824	817	822	19,600	822
2023-04-13	814	820	814	819	20,900	819
2023-04-12	816	821	814	814	25,800	814
2023-04-11	823	823	814	816	29,700	816
2023-04-10	815	822	813	819	28,400	819
2023-04-07	819	822	815	815	27,000	815
2023-04-06	824	829	820	820	20,400	820
2023-04-05	824	827	820	820	26,300	820
2023-04-04	837	837	825	826	35,300	826
2023-04-03	834	842	830	834	61,000	834
2023-03-31	813	840	812	834	53,600	834
2023-03-30	804	824	804	819	32,600	819
2023-03-29	787	816	787	816	27,300	816
2023-03-28	794	795	787	788	10,000	788
2023-03-27	785	797	785	796	18,100	796
2023-03-24	809	809	793	797	14,100	797
2023-03-23	813	814	800	802	11,200	802
2023-03-22	815	815	797	810	23,200	810
2023-03-20	805	807	791	792	16,300	792
2023-03-17	800	817	795	808	12,700	808
2023-03-16	794	803	785	798	18,100	798
2023-03-15	815	815	798	803	14,100	803
2023-03-14	813	817	793	800	25,300	800
2023-03-13	803	803	785	798	22,800	798
2023-03-10	848	848	825	825	27,600	825
2023-03-09	821	846	818	846	26,800	846
2023-03-08	836	838	822	827	23,600	827
2023-03-07	827	846	827	839	31,100	839
2023-03-06	831	831	824	827	13,300	827
2023-03-03	813	825	813	823	12,000	823
2023-03-02	829	829	813	813	18,000	813
2023-03-01	819	820	805	820	22,000	820
2023-02-28	808	808	799	808	14,200	808
2023-02-27	788	798	787	798	12,600	798
2023-02-24	772	787	772	786	6,500	786
2023-02-22	793	793	772	772	15,500	772
2023-02-21	799	799	790	791	8,100	791
2023-02-20	780	796	780	793	16,300	793
2023-02-17	768	778	765	775	13,900	775
2023-02-16	758	765	758	765	4,800	765
2023-02-15	762	762	758	758	4,700	758
2023-02-14	760	764	758	762	9,300	762
2023-02-13	760	760	754	756	5,100	756
2023-02-10	765	765	753	761	7,800	761
2023-02-09	759	761	754	757	7,100	757
2023-02-08	766	766	753	757	4,600	757
2023-02-07	766	766	754	757	5,200	757
2023-02-06	767	767	753	755	8,900	755
2023-02-03	747	756	747	756	5,900	756
2023-02-02	772	772	752	756	18,800	756
2023-02-01	764	765	757	762	17,500	762
2023-01-31	754	758	747	755	13,000	755
2023-01-30	745	753	743	750	56,200	750
2023-01-27	743	747	737	745	16,800	745
2023-01-26	743	743	735	740	13,700	740
2023-01-25	743	743	735	740	10,700	740
2023-01-24	737	743	733	743	16,300	743
2023-01-23	742	742	729	736	18,900	736
2023-01-20	726	730	718	730	13,600	730
2023-01-19	728	728	714	717	13,500	717
2023-01-18	727	729	713	723	14,400	723
2023-01-17	711	729	707	714	23,800	714
2023-01-16	726	727	710	713	23,100	713
2023-01-13	733	736	726	726	24,800	726
2023-01-12	744	745	734	738	29,400	738
2023-01-11	743	758	743	755	11,400	755
2023-01-10	761	761	742	742	12,600	742
2023-01-06	745	752	743	750	7,900	750
2023-01-05	755	755	745	745	11,100	745
2023-01-04	748	756	747	748	24,800	748

分割・併合履歴： [2005-10-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3361 (株)トーエル の時系列データ [2023年度]

3361 (株)トーエルの時系列データ [2023年度]