3946 (株)トーモク の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,465 | 3,525 | 3,440 | 3,525 | 25,300 | 3,525 |
| 2026-02-05 | 3,485 | 3,500 | 3,455 | 3,465 | 47,900 | 3,465 |
| 2026-02-04 | 3,455 | 3,480 | 3,430 | 3,460 | 29,800 | 3,460 |
| 2026-02-03 | 3,395 | 3,445 | 3,380 | 3,415 | 38,700 | 3,415 |
| 2026-02-02 | 3,490 | 3,495 | 3,370 | 3,375 | 51,100 | 3,375 |
| 2026-01-30 | 3,455 | 3,465 | 3,395 | 3,465 | 60,500 | 3,465 |
| 2026-01-29 | 3,465 | 3,465 | 3,415 | 3,430 | 31,200 | 3,430 |
| 2026-01-28 | 3,495 | 3,505 | 3,440 | 3,480 | 28,000 | 3,480 |
| 2026-01-27 | 3,530 | 3,545 | 3,475 | 3,495 | 38,600 | 3,495 |
| 2026-01-26 | 3,580 | 3,580 | 3,520 | 3,540 | 39,500 | 3,540 |
| 2026-01-23 | 3,610 | 3,645 | 3,565 | 3,580 | 26,200 | 3,580 |
| 2026-01-22 | 3,500 | 3,645 | 3,500 | 3,645 | 32,500 | 3,645 |
| 2026-01-21 | 3,505 | 3,535 | 3,460 | 3,485 | 30,800 | 3,485 |
| 2026-01-20 | 3,605 | 3,605 | 3,545 | 3,555 | 28,100 | 3,555 |
| 2026-01-19 | 3,645 | 3,645 | 3,600 | 3,605 | 26,700 | 3,605 |
| 2026-01-16 | 3,610 | 3,645 | 3,595 | 3,645 | 18,300 | 3,645 |
| 2026-01-15 | 3,600 | 3,640 | 3,570 | 3,640 | 13,800 | 3,640 |
| 2026-01-14 | 3,625 | 3,650 | 3,595 | 3,625 | 34,300 | 3,625 |
| 2026-01-13 | 3,660 | 3,660 | 3,580 | 3,625 | 33,000 | 3,625 |
| 2026-01-09 | 3,645 | 3,645 | 3,580 | 3,590 | 19,700 | 3,590 |
| 2026-01-08 | 3,645 | 3,655 | 3,580 | 3,580 | 26,600 | 3,580 |
| 2026-01-07 | 3,550 | 3,640 | 3,530 | 3,620 | 30,000 | 3,620 |
| 2026-01-06 | 3,550 | 3,645 | 3,545 | 3,570 | 59,800 | 3,570 |
| 2026-01-05 | 3,545 | 3,585 | 3,520 | 3,575 | 63,400 | 3,575 |
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