3946 (株)トーモク 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,666 | 2,679 | 2,629 | 2,643 | 30,900 | 2,643 |
| 2024-07-25 | 2,645 | 2,693 | 2,611 | 2,666 | 41,000 | 2,666 |
| 2024-07-24 | 2,722 | 2,722 | 2,658 | 2,658 | 33,200 | 2,658 |
| 2024-07-23 | 2,694 | 2,730 | 2,694 | 2,722 | 30,300 | 2,722 |
| 2024-07-22 | 2,693 | 2,711 | 2,685 | 2,694 | 19,100 | 2,694 |
| 2024-07-19 | 2,680 | 2,695 | 2,651 | 2,693 | 30,700 | 2,693 |
| 2024-07-18 | 2,698 | 2,728 | 2,681 | 2,704 | 17,400 | 2,704 |
| 2024-07-17 | 2,746 | 2,763 | 2,723 | 2,723 | 22,700 | 2,723 |
| 2024-07-16 | 2,765 | 2,786 | 2,739 | 2,747 | 29,500 | 2,747 |
| 2024-07-12 | 2,730 | 2,755 | 2,704 | 2,745 | 29,500 | 2,745 |
| 2024-07-11 | 2,709 | 2,745 | 2,698 | 2,732 | 23,700 | 2,732 |
| 2024-07-10 | 2,702 | 2,702 | 2,656 | 2,679 | 45,500 | 2,679 |
| 2024-07-09 | 2,722 | 2,740 | 2,684 | 2,688 | 56,100 | 2,688 |
| 2024-07-08 | 2,778 | 2,778 | 2,722 | 2,722 | 48,300 | 2,722 |
| 2024-07-05 | 2,840 | 2,850 | 2,780 | 2,786 | 51,700 | 2,786 |
| 2024-07-04 | 2,879 | 2,881 | 2,843 | 2,881 | 22,000 | 2,881 |
| 2024-07-03 | 2,850 | 2,873 | 2,842 | 2,850 | 18,600 | 2,850 |
| 2024-07-02 | 2,879 | 2,879 | 2,845 | 2,845 | 21,000 | 2,845 |
| 2024-07-01 | 2,872 | 2,884 | 2,851 | 2,851 | 22,200 | 2,851 |
| 2024-06-28 | 2,854 | 2,868 | 2,830 | 2,868 | 20,700 | 2,868 |
| 2024-06-27 | 2,865 | 2,874 | 2,845 | 2,862 | 25,000 | 2,862 |
| 2024-06-26 | 2,875 | 2,884 | 2,838 | 2,873 | 26,000 | 2,873 |
| 2024-06-25 | 2,825 | 2,869 | 2,825 | 2,869 | 28,800 | 2,869 |
| 2024-06-24 | 2,801 | 2,834 | 2,799 | 2,827 | 30,200 | 2,827 |
| 2024-06-21 | 2,790 | 2,809 | 2,758 | 2,786 | 63,400 | 2,786 |
| 2024-06-20 | 2,800 | 2,805 | 2,762 | 2,790 | 24,600 | 2,790 |
| 2024-06-19 | 2,749 | 2,800 | 2,749 | 2,794 | 23,400 | 2,794 |
| 2024-06-18 | 2,715 | 2,756 | 2,715 | 2,727 | 17,400 | 2,727 |
| 2024-06-17 | 2,725 | 2,725 | 2,674 | 2,707 | 25,300 | 2,707 |
| 2024-06-14 | 2,648 | 2,736 | 2,648 | 2,729 | 30,900 | 2,729 |
| 2024-06-13 | 2,674 | 2,687 | 2,650 | 2,654 | 14,500 | 2,654 |
| 2024-06-12 | 2,673 | 2,690 | 2,673 | 2,685 | 7,900 | 2,685 |
| 2024-06-11 | 2,699 | 2,700 | 2,677 | 2,685 | 12,800 | 2,685 |
| 2024-06-10 | 2,652 | 2,694 | 2,652 | 2,694 | 14,300 | 2,694 |
| 2024-06-07 | 2,684 | 2,685 | 2,656 | 2,670 | 20,100 | 2,670 |
| 2024-06-06 | 2,726 | 2,729 | 2,662 | 2,684 | 27,800 | 2,684 |
| 2024-06-05 | 2,763 | 2,763 | 2,715 | 2,716 | 27,100 | 2,716 |
| 2024-06-04 | 2,763 | 2,805 | 2,756 | 2,792 | 23,100 | 2,792 |
| 2024-06-03 | 2,802 | 2,812 | 2,758 | 2,766 | 22,300 | 2,766 |
| 2024-05-31 | 2,797 | 2,828 | 2,764 | 2,794 | 23,900 | 2,794 |
| 2024-05-30 | 2,745 | 2,788 | 2,716 | 2,788 | 24,300 | 2,788 |
| 2024-05-29 | 2,829 | 2,829 | 2,768 | 2,768 | 14,600 | 2,768 |
| 2024-05-28 | 2,877 | 2,877 | 2,798 | 2,809 | 21,500 | 2,809 |
| 2024-05-27 | 2,822 | 2,895 | 2,811 | 2,858 | 48,300 | 2,858 |
| 2024-05-24 | 2,777 | 2,834 | 2,772 | 2,811 | 24,500 | 2,811 |
| 2024-05-23 | 2,760 | 2,831 | 2,750 | 2,825 | 24,900 | 2,825 |
| 2024-05-22 | 2,777 | 2,790 | 2,750 | 2,778 | 19,500 | 2,778 |
| 2024-05-21 | 2,794 | 2,799 | 2,745 | 2,768 | 47,300 | 2,768 |
| 2024-05-20 | 2,680 | 2,814 | 2,680 | 2,796 | 64,400 | 2,796 |
| 2024-05-17 | 2,669 | 2,708 | 2,665 | 2,680 | 21,800 | 2,680 |
| 2024-05-16 | 2,712 | 2,712 | 2,657 | 2,678 | 25,900 | 2,678 |
| 2024-05-15 | 2,742 | 2,742 | 2,694 | 2,712 | 35,200 | 2,712 |
| 2024-05-14 | 2,769 | 2,769 | 2,660 | 2,698 | 62,200 | 2,698 |
| 2024-05-13 | 2,801 | 2,814 | 2,723 | 2,748 | 47,700 | 2,748 |
| 2024-05-10 | 2,919 | 2,923 | 2,814 | 2,814 | 77,700 | 2,814 |
| 2024-05-09 | 2,923 | 2,960 | 2,825 | 2,919 | 210,100 | 2,919 |
| 2024-05-08 | 2,730 | 2,809 | 2,720 | 2,775 | 123,100 | 2,775 |
| 2024-05-07 | 2,679 | 2,736 | 2,660 | 2,736 | 60,600 | 2,736 |
| 2024-05-02 | 2,588 | 2,650 | 2,587 | 2,639 | 23,600 | 2,639 |
| 2024-05-01 | 2,577 | 2,597 | 2,547 | 2,588 | 23,300 | 2,588 |
| 2024-04-30 | 2,587 | 2,613 | 2,575 | 2,593 | 36,700 | 2,593 |
| 2024-04-26 | 2,550 | 2,577 | 2,520 | 2,569 | 20,100 | 2,569 |
| 2024-04-25 | 2,568 | 2,593 | 2,568 | 2,570 | 13,200 | 2,570 |
| 2024-04-24 | 2,581 | 2,606 | 2,579 | 2,604 | 30,400 | 2,604 |
| 2024-04-23 | 2,563 | 2,587 | 2,563 | 2,568 | 10,700 | 2,568 |
| 2024-04-22 | 2,576 | 2,600 | 2,527 | 2,563 | 23,900 | 2,563 |
| 2024-04-19 | 2,587 | 2,595 | 2,522 | 2,560 | 35,300 | 2,560 |
| 2024-04-18 | 2,547 | 2,611 | 2,532 | 2,608 | 26,100 | 2,608 |
| 2024-04-17 | 2,621 | 2,621 | 2,555 | 2,558 | 20,600 | 2,558 |
| 2024-04-16 | 2,622 | 2,643 | 2,585 | 2,590 | 34,000 | 2,590 |
| 2024-04-15 | 2,603 | 2,663 | 2,601 | 2,658 | 20,600 | 2,658 |
| 2024-04-12 | 2,668 | 2,670 | 2,641 | 2,646 | 33,000 | 2,646 |
| 2024-04-11 | 2,652 | 2,677 | 2,647 | 2,661 | 25,200 | 2,661 |
| 2024-04-10 | 2,668 | 2,680 | 2,662 | 2,668 | 17,500 | 2,668 |
| 2024-04-09 | 2,632 | 2,674 | 2,620 | 2,673 | 23,000 | 2,673 |
| 2024-04-08 | 2,604 | 2,637 | 2,597 | 2,634 | 34,400 | 2,634 |
| 2024-04-05 | 2,554 | 2,595 | 2,546 | 2,586 | 26,100 | 2,586 |
| 2024-04-04 | 2,591 | 2,611 | 2,577 | 2,596 | 34,000 | 2,596 |
| 2024-04-03 | 2,544 | 2,598 | 2,544 | 2,572 | 26,700 | 2,572 |
| 2024-04-02 | 2,594 | 2,608 | 2,561 | 2,570 | 23,200 | 2,570 |
| 2024-04-01 | 2,640 | 2,640 | 2,585 | 2,585 | 38,600 | 2,585 |
| 2024-03-29 | 2,614 | 2,663 | 2,614 | 2,648 | 26,800 | 2,648 |
| 2024-03-28 | 2,670 | 2,682 | 2,624 | 2,628 | 26,900 | 2,628 |
| 2024-03-27 | 2,676 | 2,701 | 2,656 | 2,684 | 35,300 | 2,684 |
| 2024-03-26 | 2,681 | 2,690 | 2,658 | 2,658 | 28,200 | 2,658 |
| 2024-03-25 | 2,724 | 2,732 | 2,688 | 2,688 | 29,500 | 2,688 |
| 2024-03-22 | 2,668 | 2,753 | 2,663 | 2,747 | 73,400 | 2,747 |
| 2024-03-21 | 2,651 | 2,680 | 2,641 | 2,657 | 57,200 | 2,657 |
| 2024-03-19 | 2,602 | 2,642 | 2,585 | 2,641 | 41,200 | 2,641 |
| 2024-03-18 | 2,594 | 2,619 | 2,578 | 2,617 | 45,000 | 2,617 |
| 2024-03-15 | 2,547 | 2,599 | 2,546 | 2,593 | 49,800 | 2,593 |
| 2024-03-14 | 2,566 | 2,580 | 2,530 | 2,547 | 48,400 | 2,547 |
| 2024-03-13 | 2,555 | 2,577 | 2,532 | 2,560 | 60,300 | 2,560 |
| 2024-03-12 | 2,481 | 2,555 | 2,471 | 2,553 | 55,100 | 2,553 |
| 2024-03-11 | 2,491 | 2,494 | 2,455 | 2,491 | 56,200 | 2,491 |
| 2024-03-08 | 2,428 | 2,516 | 2,427 | 2,512 | 59,700 | 2,512 |
| 2024-03-07 | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 | 2,447 |
| 2024-03-06 | 2,425 | 2,455 | 2,410 | 2,440 | 62,500 | 2,440 |
| 2024-03-05 | 2,391 | 2,429 | 2,347 | 2,427 | 63,800 | 2,427 |
| 2024-03-04 | 2,368 | 2,414 | 2,357 | 2,402 | 66,900 | 2,402 |
| 2024-03-01 | 2,367 | 2,367 | 2,331 | 2,351 | 40,200 | 2,351 |
| 2024-02-29 | 2,388 | 2,398 | 2,346 | 2,349 | 39,000 | 2,349 |
| 2024-02-28 | 2,385 | 2,413 | 2,377 | 2,386 | 37,800 | 2,386 |
| 2024-02-27 | 2,352 | 2,388 | 2,352 | 2,376 | 27,100 | 2,376 |
| 2024-02-26 | 2,362 | 2,375 | 2,351 | 2,351 | 28,700 | 2,351 |
| 2024-02-22 | 2,338 | 2,362 | 2,336 | 2,362 | 39,500 | 2,362 |
| 2024-02-21 | 2,326 | 2,341 | 2,325 | 2,325 | 24,800 | 2,325 |
| 2024-02-20 | 2,314 | 2,325 | 2,300 | 2,315 | 30,400 | 2,315 |
| 2024-02-19 | 2,253 | 2,301 | 2,253 | 2,297 | 30,500 | 2,297 |
| 2024-02-16 | 2,250 | 2,271 | 2,242 | 2,253 | 44,700 | 2,253 |
| 2024-02-15 | 2,267 | 2,270 | 2,221 | 2,249 | 58,700 | 2,249 |
| 2024-02-14 | 2,276 | 2,282 | 2,250 | 2,250 | 46,300 | 2,250 |
| 2024-02-13 | 2,289 | 2,299 | 2,270 | 2,292 | 26,500 | 2,292 |
| 2024-02-09 | 2,286 | 2,309 | 2,268 | 2,280 | 33,700 | 2,280 |
| 2024-02-08 | 2,283 | 2,296 | 2,266 | 2,288 | 22,300 | 2,288 |
| 2024-02-07 | 2,274 | 2,299 | 2,265 | 2,295 | 26,000 | 2,295 |
| 2024-02-06 | 2,263 | 2,295 | 2,263 | 2,275 | 34,600 | 2,275 |
| 2024-02-05 | 2,279 | 2,289 | 2,255 | 2,280 | 51,800 | 2,280 |
| 2024-02-02 | 2,261 | 2,292 | 2,240 | 2,286 | 58,800 | 2,286 |
| 2024-02-01 | 2,266 | 2,300 | 2,229 | 2,243 | 136,000 | 2,243 |
| 2024-01-31 | 2,360 | 2,416 | 2,360 | 2,416 | 52,400 | 2,416 |
| 2024-01-30 | 2,416 | 2,416 | 2,368 | 2,371 | 38,800 | 2,371 |
| 2024-01-29 | 2,382 | 2,415 | 2,382 | 2,406 | 47,800 | 2,406 |
| 2024-01-26 | 2,380 | 2,386 | 2,355 | 2,357 | 37,800 | 2,357 |
| 2024-01-25 | 2,340 | 2,392 | 2,328 | 2,382 | 55,700 | 2,382 |
| 2024-01-24 | 2,303 | 2,345 | 2,298 | 2,341 | 39,300 | 2,341 |
| 2024-01-23 | 2,318 | 2,323 | 2,303 | 2,309 | 22,200 | 2,309 |
| 2024-01-22 | 2,287 | 2,318 | 2,287 | 2,318 | 22,900 | 2,318 |
| 2024-01-19 | 2,301 | 2,302 | 2,282 | 2,292 | 30,900 | 2,292 |
| 2024-01-18 | 2,255 | 2,292 | 2,250 | 2,280 | 27,200 | 2,280 |
| 2024-01-17 | 2,287 | 2,309 | 2,267 | 2,267 | 23,100 | 2,267 |
| 2024-01-16 | 2,280 | 2,287 | 2,265 | 2,278 | 24,200 | 2,278 |
| 2024-01-15 | 2,247 | 2,288 | 2,247 | 2,286 | 29,900 | 2,286 |
| 2024-01-12 | 2,294 | 2,294 | 2,242 | 2,248 | 30,200 | 2,248 |
| 2024-01-11 | 2,304 | 2,318 | 2,290 | 2,294 | 36,500 | 2,294 |
| 2024-01-10 | 2,278 | 2,296 | 2,260 | 2,295 | 63,100 | 2,295 |
| 2024-01-09 | 2,232 | 2,265 | 2,232 | 2,265 | 54,900 | 2,265 |
| 2024-01-05 | 2,221 | 2,232 | 2,200 | 2,218 | 63,600 | 2,218 |
| 2024-01-04 | 2,148 | 2,207 | 2,137 | 2,207 | 59,300 | 2,207 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.15株 [1991-03-26]1株→1.12株 [1986-08-27]1株→1.05株 [1985-08-28]1株→1.1株
