3946 (株)トーモク 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
2023-03-301,5591,5751,5571,57033,4001,570
2023-03-291,5651,5911,5651,59136,0001,591
2023-03-281,5751,5751,5611,56413,3001,564
2023-03-271,5631,5751,5601,56921,0001,569
2023-03-241,5691,5691,5531,56617,7001,566
2023-03-231,5511,5731,5441,57318,7001,573
2023-03-221,5741,5771,5521,55422,3001,554
2023-03-201,5711,5711,5501,55122,2001,551
2023-03-171,5661,5811,5591,57628,2001,576
2023-03-161,5451,5681,5381,56446,2001,564
2023-03-151,5711,5901,5691,58519,2001,585
2023-03-141,5781,5831,5451,55138,4001,551
2023-03-131,6251,6251,5861,59629,2001,596
2023-03-101,6501,6601,6321,63736,2001,637
2023-03-091,6451,6671,6431,66648,4001,666
2023-03-081,6181,6431,6181,64228,5001,642
2023-03-071,6051,6191,5951,61922,1001,619
2023-03-061,6411,6411,6061,61447,4001,614
2023-03-031,6441,6511,6331,64035,1001,640
2023-03-021,6241,6451,6191,63734,7001,637
2023-03-011,6051,6211,5841,61950,7001,619
2023-02-281,5901,6211,5831,615110,2001,615
2023-02-271,5741,5861,5691,58628,6001,586
2023-02-241,5491,5681,5481,56829,1001,568
2023-02-221,5491,5531,5391,54229,5001,542
2023-02-211,5391,5561,5361,55142,4001,551
2023-02-201,5241,5351,5211,53422,7001,534
2023-02-171,5171,5211,5131,51835,5001,518
2023-02-161,5281,5281,5161,52051,5001,520
2023-02-151,5241,5241,5131,51923,7001,519
2023-02-141,5191,5241,5141,51849,0001,518
2023-02-131,5201,5251,5131,51336,2001,513
2023-02-101,5131,5211,5121,51441,7001,514
2023-02-091,5131,5181,5111,51524,0001,515
2023-02-081,5201,5391,5131,51557,0001,515
2023-02-071,5151,5271,5151,52030,1001,520
2023-02-061,5201,5251,5131,51853,9001,518
2023-02-031,5321,5401,5101,51846,9001,518
2023-02-021,5471,5671,5211,524109,5001,524
2023-02-011,5501,5901,5311,540230,1001,540
2023-01-311,6911,6931,6801,68438,5001,684
2023-01-301,6831,6871,6751,68749,5001,687
2023-01-271,6701,6781,6691,67816,4001,678
2023-01-261,6731,6751,6621,66912,2001,669
2023-01-251,6831,6831,6731,67614,1001,676
2023-01-241,6821,6841,6731,68312,1001,683
2023-01-231,6871,6871,6681,67613,5001,676
2023-01-201,6601,6751,6601,67113,8001,671
2023-01-191,6571,6621,6511,66015,7001,660
2023-01-181,6601,6601,6441,65220,7001,652
2023-01-171,6311,6591,6311,65622,3001,656
2023-01-161,6161,6461,6081,63146,4001,631
2023-01-131,6241,6331,6181,62025,0001,620
2023-01-121,6351,6351,6121,62438,3001,624
2023-01-111,6441,6441,6201,62021,5001,620
2023-01-101,6781,6781,6361,64530,4001,645
2023-01-061,6551,6731,6531,66517,5001,665
2023-01-051,6861,6861,6681,67054,7001,670
2023-01-041,6901,6901,6591,67134,6001,671

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