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
2024-06-212,7902,8092,7582,78663,4002,786
2024-06-202,8002,8052,7622,79024,6002,790
2024-06-192,7492,8002,7492,79423,4002,794
2024-06-182,7152,7562,7152,72717,4002,727
2024-06-172,7252,7252,6742,70725,3002,707
2024-06-142,6482,7362,6482,72930,9002,729
2024-06-132,6742,6872,6502,65414,5002,654
2024-06-122,6732,6902,6732,6857,9002,685
2024-06-112,6992,7002,6772,68512,8002,685
2024-06-102,6522,6942,6522,69414,3002,694
2024-06-072,6842,6852,6562,67020,1002,670
2024-06-062,7262,7292,6622,68427,8002,684
2024-06-052,7632,7632,7152,71627,1002,716
2024-06-042,7632,8052,7562,79223,1002,792
2024-06-032,8022,8122,7582,76622,3002,766
2024-05-312,7972,8282,7642,79423,9002,794
2024-05-302,7452,7882,7162,78824,3002,788
2024-05-292,8292,8292,7682,76814,6002,768
2024-05-282,8772,8772,7982,80921,5002,809
2024-05-272,8222,8952,8112,85848,3002,858
2024-05-242,7772,8342,7722,81124,5002,811
2024-05-232,7602,8312,7502,82524,9002,825
2024-05-222,7772,7902,7502,77819,5002,778
2024-05-212,7942,7992,7452,76847,3002,768
2024-05-202,6802,8142,6802,79664,4002,796
2024-05-172,6692,7082,6652,68021,8002,680
2024-05-162,7122,7122,6572,67825,9002,678
2024-05-152,7422,7422,6942,71235,2002,712
2024-05-142,7692,7692,6602,69862,2002,698
2024-05-132,8012,8142,7232,74847,7002,748
2024-05-102,9192,9232,8142,81477,7002,814
2024-05-092,9232,9602,8252,919210,1002,919
2024-05-082,7302,8092,7202,775123,1002,775
2024-05-072,6792,7362,6602,73660,6002,736
2024-05-022,5882,6502,5872,63923,6002,639
2024-05-012,5772,5972,5472,58823,3002,588
2024-04-302,5872,6132,5752,59336,7002,593
2024-04-262,5502,5772,5202,56920,1002,569
2024-04-252,5682,5932,5682,57013,2002,570
2024-04-242,5812,6062,5792,60430,4002,604
2024-04-232,5632,5872,5632,56810,7002,568
2024-04-222,5762,6002,5272,56323,9002,563
2024-04-192,5872,5952,5222,56035,3002,560
2024-04-182,5472,6112,5322,60826,1002,608
2024-04-172,6212,6212,5552,55820,6002,558
2024-04-162,6222,6432,5852,59034,0002,590
2024-04-152,6032,6632,6012,65820,6002,658
2024-04-122,6682,6702,6412,64633,0002,646
2024-04-112,6522,6772,6472,66125,2002,661
2024-04-102,6682,6802,6622,66817,5002,668
2024-04-092,6322,6742,6202,67323,0002,673
2024-04-082,6042,6372,5972,63434,4002,634
2024-04-052,5542,5952,5462,58626,1002,586
2024-04-042,5912,6112,5772,59634,0002,596
2024-04-032,5442,5982,5442,57226,7002,572
2024-04-022,5942,6082,5612,57023,2002,570
2024-04-012,6402,6402,5852,58538,6002,585
2024-03-292,6142,6632,6142,64826,8002,648
2024-03-282,6702,6822,6242,62826,9002,628
2024-03-272,6762,7012,6562,68435,3002,684
2024-03-262,6812,6902,6582,65828,2002,658
2024-03-252,7242,7322,6882,68829,5002,688
2024-03-222,6682,7532,6632,74773,4002,747
2024-03-212,6512,6802,6412,65757,2002,657
2024-03-192,6022,6422,5852,64141,2002,641
2024-03-182,5942,6192,5782,61745,0002,617
2024-03-152,5472,5992,5462,59349,8002,593
2024-03-142,5662,5802,5302,54748,4002,547
2024-03-132,5552,5772,5322,56060,3002,560
2024-03-122,4812,5552,4712,55355,1002,553
2024-03-112,4912,4942,4552,49156,2002,491
2024-03-082,4282,5162,4272,51259,7002,512
2024-03-072,4442,4842,4392,44742,5002,447
2024-03-062,4252,4552,4102,44062,5002,440
2024-03-052,3912,4292,3472,42763,8002,427
2024-03-042,3682,4142,3572,40266,9002,402
2024-03-012,3672,3672,3312,35140,2002,351
2024-02-292,3882,3982,3462,34939,0002,349
2024-02-282,3852,4132,3772,38637,8002,386
2024-02-272,3522,3882,3522,37627,1002,376
2024-02-262,3622,3752,3512,35128,7002,351
2024-02-222,3382,3622,3362,36239,5002,362
2024-02-212,3262,3412,3252,32524,8002,325
2024-02-202,3142,3252,3002,31530,4002,315
2024-02-192,2532,3012,2532,29730,5002,297
2024-02-162,2502,2712,2422,25344,7002,253
2024-02-152,2672,2702,2212,24958,7002,249
2024-02-142,2762,2822,2502,25046,3002,250
2024-02-132,2892,2992,2702,29226,5002,292
2024-02-092,2862,3092,2682,28033,7002,280
2024-02-082,2832,2962,2662,28822,3002,288
2024-02-072,2742,2992,2652,29526,0002,295
2024-02-062,2632,2952,2632,27534,6002,275
2024-02-052,2792,2892,2552,28051,8002,280
2024-02-022,2612,2922,2402,28658,8002,286
2024-02-012,2662,3002,2292,243136,0002,243
2024-01-312,3602,4162,3602,41652,4002,416
2024-01-302,4162,4162,3682,37138,8002,371
2024-01-292,3822,4152,3822,40647,8002,406
2024-01-262,3802,3862,3552,35737,8002,357
2024-01-252,3402,3922,3282,38255,7002,382
2024-01-242,3032,3452,2982,34139,3002,341
2024-01-232,3182,3232,3032,30922,2002,309
2024-01-222,2872,3182,2872,31822,9002,318
2024-01-192,3012,3022,2822,29230,9002,292
2024-01-182,2552,2922,2502,28027,2002,280
2024-01-172,2872,3092,2672,26723,1002,267
2024-01-162,2802,2872,2652,27824,2002,278
2024-01-152,2472,2882,2472,28629,9002,286
2024-01-122,2942,2942,2422,24830,2002,248
2024-01-112,3042,3182,2902,29436,5002,294
2024-01-102,2782,2962,2602,29563,1002,295
2024-01-092,2322,2652,2322,26554,9002,265
2024-01-052,2212,2322,2002,21863,6002,218
2024-01-042,1482,2072,1372,20759,3002,207

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