4767 (株)テー・オー・ダブリュー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 311 | 313 | 311 | 311 | 56,900 | 311 |
| 2024-11-20 | 311 | 313 | 309 | 310 | 83,800 | 310 |
| 2024-11-19 | 308 | 314 | 308 | 313 | 113,700 | 313 |
| 2024-11-18 | 314 | 314 | 309 | 310 | 127,900 | 310 |
| 2024-11-15 | 312 | 314 | 310 | 311 | 250,100 | 311 |
| 2024-11-14 | 321 | 322 | 313 | 313 | 163,200 | 313 |
| 2024-11-13 | 320 | 323 | 319 | 321 | 75,400 | 321 |
| 2024-11-12 | 322 | 322 | 318 | 320 | 68,200 | 320 |
| 2024-11-11 | 321 | 321 | 318 | 320 | 37,600 | 320 |
| 2024-11-08 | 323 | 326 | 317 | 320 | 116,000 | 320 |
| 2024-11-07 | 321 | 325 | 321 | 323 | 43,900 | 323 |
| 2024-11-06 | 321 | 323 | 318 | 319 | 40,300 | 319 |
| 2024-11-05 | 323 | 323 | 317 | 320 | 37,100 | 320 |
| 2024-11-01 | 320 | 320 | 317 | 317 | 65,300 | 317 |
| 2024-10-31 | 320 | 324 | 319 | 321 | 38,900 | 321 |
| 2024-10-30 | 322 | 325 | 319 | 320 | 128,200 | 320 |
| 2024-10-29 | 324 | 324 | 320 | 322 | 48,200 | 322 |
| 2024-10-28 | 318 | 324 | 317 | 324 | 60,700 | 324 |
| 2024-10-25 | 322 | 322 | 315 | 318 | 74,600 | 318 |
| 2024-10-24 | 320 | 320 | 315 | 320 | 86,700 | 320 |
| 2024-10-23 | 319 | 321 | 317 | 318 | 75,600 | 318 |
| 2024-10-22 | 325 | 325 | 319 | 319 | 77,400 | 319 |
| 2024-10-21 | 324 | 326 | 323 | 325 | 40,100 | 325 |
| 2024-10-18 | 323 | 324 | 322 | 323 | 51,000 | 323 |
| 2024-10-17 | 325 | 325 | 321 | 321 | 67,200 | 321 |
| 2024-10-16 | 327 | 328 | 324 | 325 | 75,400 | 325 |
| 2024-10-15 | 329 | 331 | 327 | 328 | 47,600 | 328 |
| 2024-10-11 | 328 | 328 | 325 | 327 | 75,500 | 327 |
| 2024-10-10 | 329 | 330 | 328 | 329 | 36,300 | 329 |
| 2024-10-09 | 333 | 334 | 327 | 328 | 67,900 | 328 |
| 2024-10-08 | 335 | 336 | 332 | 332 | 33,500 | 332 |
| 2024-10-07 | 342 | 342 | 336 | 336 | 54,700 | 336 |
| 2024-10-04 | 336 | 340 | 336 | 338 | 61,700 | 338 |
| 2024-10-03 | 338 | 341 | 334 | 337 | 67,800 | 337 |
| 2024-10-02 | 337 | 337 | 331 | 332 | 95,000 | 332 |
| 2024-10-01 | 333 | 337 | 333 | 337 | 69,500 | 337 |
| 2024-09-30 | 330 | 334 | 327 | 329 | 117,900 | 329 |
| 2024-09-27 | 336 | 340 | 334 | 338 | 134,600 | 338 |
| 2024-09-26 | 329 | 336 | 328 | 336 | 152,500 | 336 |
| 2024-09-25 | 327 | 331 | 324 | 329 | 101,500 | 329 |
| 2024-09-24 | 329 | 331 | 325 | 328 | 112,500 | 328 |
| 2024-09-20 | 322 | 324 | 320 | 323 | 80,800 | 323 |
| 2024-09-19 | 316 | 321 | 316 | 319 | 91,300 | 319 |
| 2024-09-18 | 315 | 316 | 313 | 315 | 88,800 | 315 |
| 2024-09-17 | 317 | 317 | 310 | 313 | 161,500 | 313 |
| 2024-09-13 | 317 | 319 | 316 | 317 | 94,200 | 317 |
| 2024-09-12 | 316 | 318 | 313 | 316 | 100,100 | 316 |
| 2024-09-11 | 317 | 317 | 310 | 312 | 117,600 | 312 |
| 2024-09-10 | 318 | 319 | 315 | 315 | 63,300 | 315 |
| 2024-09-09 | 315 | 319 | 314 | 316 | 96,700 | 316 |
| 2024-09-06 | 324 | 324 | 314 | 315 | 99,900 | 315 |
| 2024-09-05 | 320 | 328 | 317 | 320 | 87,700 | 320 |
| 2024-09-04 | 325 | 326 | 318 | 319 | 148,400 | 319 |
| 2024-09-03 | 324 | 330 | 324 | 330 | 78,300 | 330 |
| 2024-09-02 | 328 | 328 | 323 | 324 | 42,300 | 324 |
| 2024-08-30 | 328 | 329 | 324 | 326 | 69,200 | 326 |
| 2024-08-29 | 331 | 331 | 325 | 327 | 61,500 | 327 |
| 2024-08-28 | 332 | 332 | 327 | 328 | 31,800 | 328 |
| 2024-08-27 | 326 | 332 | 326 | 331 | 52,500 | 331 |
| 2024-08-26 | 322 | 327 | 322 | 325 | 41,500 | 325 |
| 2024-08-23 | 321 | 325 | 320 | 321 | 55,200 | 321 |
| 2024-08-22 | 324 | 324 | 319 | 321 | 52,500 | 321 |
| 2024-08-21 | 326 | 326 | 322 | 322 | 56,900 | 322 |
| 2024-08-20 | 325 | 329 | 324 | 326 | 58,900 | 326 |
| 2024-08-19 | 333 | 333 | 323 | 323 | 62,700 | 323 |
| 2024-08-16 | 330 | 332 | 327 | 332 | 44,200 | 332 |
| 2024-08-15 | 328 | 328 | 324 | 327 | 56,300 | 327 |
| 2024-08-14 | 329 | 329 | 324 | 328 | 51,800 | 328 |
| 2024-08-13 | 322 | 327 | 321 | 327 | 69,800 | 327 |
| 2024-08-09 | 322 | 324 | 314 | 320 | 182,700 | 320 |
| 2024-08-08 | 311 | 342 | 311 | 314 | 401,000 | 314 |
| 2024-08-07 | 310 | 322 | 305 | 314 | 184,400 | 314 |
| 2024-08-06 | 304 | 322 | 302 | 313 | 257,400 | 313 |
| 2024-08-05 | 313 | 319 | 285 | 289 | 417,000 | 289 |
| 2024-08-02 | 340 | 342 | 329 | 329 | 190,800 | 329 |
| 2024-08-01 | 356 | 356 | 347 | 348 | 107,100 | 348 |
| 2024-07-31 | 352 | 358 | 350 | 358 | 59,100 | 358 |
| 2024-07-30 | 357 | 357 | 351 | 353 | 65,400 | 353 |
| 2024-07-29 | 359 | 359 | 355 | 357 | 79,800 | 357 |
| 2024-07-26 | 353 | 354 | 351 | 351 | 66,600 | 351 |
| 2024-07-25 | 355 | 357 | 353 | 353 | 83,800 | 353 |
| 2024-07-24 | 360 | 364 | 357 | 357 | 60,600 | 357 |
| 2024-07-23 | 362 | 367 | 360 | 362 | 82,700 | 362 |
| 2024-07-22 | 363 | 363 | 359 | 361 | 46,000 | 361 |
| 2024-07-19 | 361 | 363 | 360 | 362 | 59,500 | 362 |
| 2024-07-18 | 357 | 364 | 357 | 358 | 86,300 | 358 |
| 2024-07-17 | 360 | 361 | 359 | 361 | 39,200 | 361 |
| 2024-07-16 | 358 | 360 | 357 | 358 | 60,700 | 358 |
| 2024-07-12 | 356 | 361 | 355 | 358 | 106,800 | 358 |
| 2024-07-11 | 358 | 358 | 354 | 356 | 40,700 | 356 |
| 2024-07-10 | 358 | 358 | 353 | 354 | 54,300 | 354 |
| 2024-07-09 | 354 | 358 | 354 | 358 | 95,900 | 358 |
| 2024-07-08 | 353 | 356 | 349 | 353 | 99,900 | 353 |
| 2024-07-05 | 353 | 355 | 353 | 353 | 89,500 | 353 |
| 2024-07-04 | 353 | 354 | 349 | 354 | 104,100 | 354 |
| 2024-07-03 | 350 | 352 | 349 | 350 | 123,100 | 350 |
| 2024-07-02 | 356 | 356 | 350 | 350 | 160,300 | 350 |
| 2024-07-01 | 358 | 358 | 355 | 355 | 68,400 | 355 |
| 2024-06-28 | 358 | 358 | 354 | 355 | 145,000 | 355 |
| 2024-06-27 | 358 | 358 | 354 | 357 | 195,400 | 357 |
| 2024-06-26 | 365 | 370 | 365 | 367 | 302,800 | 367 |
| 2024-06-25 | 361 | 366 | 360 | 366 | 231,500 | 366 |
| 2024-06-24 | 359 | 362 | 357 | 358 | 259,600 | 358 |
| 2024-06-21 | 364 | 364 | 358 | 359 | 150,000 | 359 |
| 2024-06-20 | 370 | 370 | 360 | 363 | 243,200 | 363 |
| 2024-06-19 | 368 | 372 | 367 | 370 | 164,100 | 370 |
| 2024-06-18 | 364 | 367 | 363 | 366 | 72,200 | 366 |
| 2024-06-17 | 363 | 364 | 355 | 363 | 203,200 | 363 |
| 2024-06-14 | 349 | 372 | 349 | 363 | 499,100 | 363 |
| 2024-06-13 | 352 | 353 | 346 | 349 | 201,800 | 349 |
| 2024-06-12 | 355 | 356 | 351 | 351 | 127,600 | 351 |
| 2024-06-11 | 354 | 358 | 352 | 355 | 337,400 | 355 |
| 2024-06-10 | 363 | 364 | 359 | 362 | 108,600 | 362 |
| 2024-06-07 | 356 | 358 | 354 | 355 | 99,800 | 355 |
| 2024-06-06 | 360 | 361 | 357 | 358 | 66,400 | 358 |
| 2024-06-05 | 360 | 362 | 358 | 359 | 83,400 | 359 |
| 2024-06-04 | 360 | 363 | 359 | 360 | 81,000 | 360 |
| 2024-06-03 | 359 | 359 | 357 | 359 | 65,400 | 359 |
| 2024-05-31 | 353 | 356 | 351 | 355 | 111,600 | 355 |
| 2024-05-30 | 352 | 354 | 350 | 353 | 116,100 | 353 |
| 2024-05-29 | 356 | 356 | 352 | 352 | 95,000 | 352 |
| 2024-05-28 | 358 | 360 | 356 | 356 | 47,600 | 356 |
| 2024-05-27 | 353 | 355 | 352 | 355 | 71,700 | 355 |
| 2024-05-24 | 355 | 355 | 352 | 353 | 82,400 | 353 |
| 2024-05-23 | 357 | 357 | 352 | 355 | 131,600 | 355 |
| 2024-05-22 | 363 | 363 | 359 | 359 | 79,700 | 359 |
| 2024-05-21 | 364 | 366 | 360 | 360 | 96,900 | 360 |
| 2024-05-20 | 368 | 368 | 362 | 362 | 77,100 | 362 |
| 2024-05-17 | 360 | 365 | 360 | 364 | 66,100 | 364 |
| 2024-05-16 | 362 | 366 | 360 | 361 | 92,600 | 361 |
| 2024-05-15 | 373 | 373 | 355 | 361 | 375,800 | 361 |
| 2024-05-14 | 375 | 375 | 371 | 372 | 102,600 | 372 |
| 2024-05-13 | 376 | 377 | 374 | 374 | 89,200 | 374 |
| 2024-05-10 | 378 | 378 | 376 | 376 | 39,100 | 376 |
| 2024-05-09 | 378 | 379 | 375 | 376 | 65,800 | 376 |
| 2024-05-08 | 373 | 378 | 373 | 376 | 91,100 | 376 |
| 2024-05-07 | 372 | 373 | 370 | 373 | 67,700 | 373 |
| 2024-05-02 | 370 | 373 | 370 | 370 | 58,300 | 370 |
| 2024-05-01 | 370 | 372 | 369 | 370 | 35,800 | 370 |
| 2024-04-30 | 369 | 371 | 367 | 369 | 56,100 | 369 |
| 2024-04-26 | 366 | 368 | 362 | 368 | 67,200 | 368 |
| 2024-04-25 | 364 | 365 | 363 | 363 | 49,900 | 363 |
| 2024-04-24 | 364 | 366 | 362 | 366 | 70,800 | 366 |
| 2024-04-23 | 365 | 367 | 363 | 364 | 53,600 | 364 |
| 2024-04-22 | 364 | 364 | 361 | 362 | 65,000 | 362 |
| 2024-04-19 | 365 | 366 | 358 | 359 | 154,300 | 359 |
| 2024-04-18 | 370 | 370 | 365 | 367 | 103,200 | 367 |
| 2024-04-17 | 374 | 375 | 370 | 370 | 91,000 | 370 |
| 2024-04-16 | 377 | 377 | 373 | 374 | 138,900 | 374 |
| 2024-04-15 | 376 | 380 | 375 | 376 | 106,800 | 376 |
| 2024-04-12 | 377 | 380 | 376 | 378 | 82,500 | 378 |
| 2024-04-11 | 375 | 378 | 375 | 376 | 50,900 | 376 |
| 2024-04-10 | 376 | 379 | 375 | 376 | 59,400 | 376 |
| 2024-04-09 | 378 | 379 | 377 | 379 | 49,300 | 379 |
| 2024-04-08 | 382 | 382 | 374 | 377 | 162,300 | 377 |
| 2024-04-05 | 382 | 385 | 380 | 383 | 102,200 | 383 |
| 2024-04-04 | 386 | 387 | 383 | 383 | 119,200 | 383 |
| 2024-04-03 | 385 | 388 | 384 | 386 | 112,200 | 386 |
| 2024-04-02 | 385 | 388 | 383 | 385 | 188,500 | 385 |
| 2024-04-01 | 389 | 390 | 384 | 385 | 133,000 | 385 |
| 2024-03-29 | 383 | 389 | 382 | 389 | 99,500 | 389 |
| 2024-03-28 | 384 | 391 | 383 | 383 | 139,600 | 383 |
| 2024-03-27 | 386 | 387 | 381 | 384 | 170,300 | 384 |
| 2024-03-26 | 374 | 385 | 373 | 383 | 214,900 | 383 |
| 2024-03-25 | 371 | 375 | 369 | 372 | 113,700 | 372 |
| 2024-03-22 | 377 | 377 | 369 | 369 | 99,200 | 369 |
| 2024-03-21 | 377 | 377 | 374 | 376 | 163,900 | 376 |
| 2024-03-19 | 370 | 375 | 367 | 374 | 172,300 | 374 |
| 2024-03-18 | 369 | 369 | 366 | 369 | 358,900 | 369 |
| 2024-03-15 | 368 | 369 | 366 | 366 | 118,200 | 366 |
| 2024-03-14 | 374 | 374 | 366 | 368 | 123,900 | 368 |
| 2024-03-13 | 379 | 379 | 373 | 377 | 173,800 | 377 |
| 2024-03-12 | 370 | 378 | 370 | 378 | 199,000 | 378 |
| 2024-03-11 | 375 | 381 | 368 | 373 | 281,400 | 373 |
| 2024-03-08 | 375 | 383 | 375 | 380 | 213,900 | 380 |
| 2024-03-07 | 379 | 379 | 376 | 379 | 153,200 | 379 |
| 2024-03-06 | 377 | 381 | 375 | 379 | 172,300 | 379 |
| 2024-03-05 | 374 | 380 | 373 | 378 | 169,800 | 378 |
| 2024-03-04 | 374 | 377 | 371 | 373 | 212,300 | 373 |
| 2024-03-01 | 386 | 386 | 375 | 377 | 157,100 | 377 |
| 2024-02-29 | 392 | 392 | 381 | 384 | 269,600 | 384 |
| 2024-02-28 | 380 | 391 | 379 | 391 | 335,100 | 391 |
| 2024-02-27 | 379 | 382 | 375 | 380 | 232,000 | 380 |
| 2024-02-26 | 373 | 381 | 370 | 377 | 298,400 | 377 |
| 2024-02-22 | 374 | 377 | 366 | 370 | 220,100 | 370 |
| 2024-02-21 | 361 | 377 | 360 | 374 | 339,800 | 374 |
| 2024-02-20 | 365 | 366 | 361 | 361 | 91,600 | 361 |
| 2024-02-19 | 362 | 365 | 360 | 363 | 220,800 | 363 |
| 2024-02-16 | 353 | 360 | 351 | 359 | 210,100 | 359 |
| 2024-02-15 | 352 | 354 | 350 | 353 | 173,600 | 353 |
| 2024-02-14 | 351 | 354 | 348 | 351 | 260,500 | 351 |
| 2024-02-13 | 355 | 360 | 350 | 357 | 515,700 | 357 |
| 2024-02-09 | 350 | 357 | 335 | 344 | 843,500 | 344 |
| 2024-02-08 | 344 | 365 | 340 | 347 | 1,230,400 | 347 |
| 2024-02-07 | 340 | 345 | 340 | 343 | 140,800 | 343 |
| 2024-02-06 | 337 | 342 | 337 | 340 | 123,800 | 340 |
| 2024-02-05 | 338 | 339 | 336 | 337 | 88,100 | 337 |
| 2024-02-02 | 339 | 339 | 335 | 335 | 84,300 | 335 |
| 2024-02-01 | 339 | 340 | 337 | 339 | 73,600 | 339 |
| 2024-01-31 | 338 | 340 | 337 | 339 | 104,300 | 339 |
| 2024-01-30 | 339 | 340 | 336 | 338 | 114,500 | 338 |
| 2024-01-29 | 335 | 338 | 334 | 338 | 124,900 | 338 |
| 2024-01-26 | 336 | 337 | 332 | 332 | 138,800 | 332 |
| 2024-01-25 | 330 | 336 | 329 | 335 | 343,500 | 335 |
| 2024-01-24 | 329 | 329 | 327 | 329 | 111,700 | 329 |
| 2024-01-23 | 328 | 329 | 327 | 327 | 87,200 | 327 |
| 2024-01-22 | 328 | 330 | 328 | 328 | 94,700 | 328 |
| 2024-01-19 | 330 | 330 | 328 | 328 | 82,100 | 328 |
| 2024-01-18 | 328 | 329 | 327 | 328 | 77,100 | 328 |
| 2024-01-17 | 329 | 331 | 328 | 328 | 142,400 | 328 |
| 2024-01-16 | 330 | 332 | 329 | 330 | 128,300 | 330 |
| 2024-01-15 | 330 | 331 | 330 | 330 | 55,600 | 330 |
| 2024-01-12 | 330 | 332 | 329 | 331 | 146,900 | 331 |
| 2024-01-11 | 329 | 331 | 328 | 330 | 125,700 | 330 |
| 2024-01-10 | 330 | 331 | 327 | 327 | 182,300 | 327 |
| 2024-01-09 | 327 | 330 | 326 | 329 | 134,400 | 329 |
| 2024-01-05 | 325 | 327 | 323 | 324 | 106,600 | 324 |
| 2024-01-04 | 321 | 324 | 318 | 324 | 124,900 | 324 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-06-26]1株→2株 [2002-12-25]1株→1.3株 [2001-12-25]1株→1.3株 [2000-12-26]1株→1.3株
