4767 (株)テー・オー・ダブリュー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 310 | 311 | 301 | 302 | 254,600 | 302 |
| 2025-04-03 | 312 | 315 | 311 | 313 | 118,800 | 313 |
| 2025-04-02 | 317 | 317 | 314 | 314 | 103,700 | 314 |
| 2025-04-01 | 320 | 320 | 317 | 317 | 61,900 | 317 |
| 2025-03-31 | 324 | 324 | 317 | 317 | 101,200 | 317 |
| 2025-03-28 | 321 | 324 | 319 | 321 | 124,200 | 321 |
| 2025-03-27 | 320 | 320 | 316 | 319 | 98,200 | 319 |
| 2025-03-26 | 322 | 322 | 317 | 320 | 171,200 | 320 |
| 2025-03-25 | 323 | 323 | 318 | 320 | 84,800 | 320 |
| 2025-03-24 | 321 | 321 | 317 | 317 | 71,200 | 317 |
| 2025-03-21 | 320 | 321 | 319 | 321 | 68,100 | 321 |
| 2025-03-19 | 321 | 322 | 319 | 320 | 59,700 | 320 |
| 2025-03-18 | 319 | 321 | 318 | 321 | 62,700 | 321 |
| 2025-03-17 | 319 | 319 | 315 | 319 | 61,600 | 319 |
| 2025-03-14 | 315 | 315 | 313 | 315 | 52,400 | 315 |
| 2025-03-13 | 314 | 314 | 312 | 314 | 33,700 | 314 |
| 2025-03-12 | 312 | 313 | 310 | 313 | 41,400 | 313 |
| 2025-03-11 | 313 | 313 | 310 | 312 | 112,700 | 312 |
| 2025-03-10 | 314 | 316 | 313 | 315 | 37,700 | 315 |
| 2025-03-07 | 315 | 316 | 313 | 313 | 66,300 | 313 |
| 2025-03-06 | 315 | 317 | 314 | 316 | 53,200 | 316 |
| 2025-03-05 | 314 | 316 | 312 | 314 | 45,900 | 314 |
| 2025-03-04 | 315 | 315 | 313 | 314 | 31,800 | 314 |
| 2025-03-03 | 315 | 316 | 314 | 316 | 54,700 | 316 |
| 2025-02-28 | 314 | 315 | 311 | 311 | 41,000 | 311 |
| 2025-02-27 | 309 | 314 | 309 | 314 | 39,200 | 314 |
| 2025-02-26 | 310 | 312 | 308 | 309 | 104,600 | 309 |
| 2025-02-25 | 310 | 312 | 309 | 312 | 71,500 | 312 |
| 2025-02-21 | 313 | 314 | 310 | 310 | 50,900 | 310 |
| 2025-02-20 | 316 | 316 | 311 | 311 | 69,200 | 311 |
| 2025-02-19 | 322 | 324 | 316 | 316 | 77,700 | 316 |
| 2025-02-18 | 325 | 326 | 320 | 323 | 77,600 | 323 |
| 2025-02-17 | 321 | 326 | 321 | 324 | 112,200 | 324 |
| 2025-02-14 | 318 | 321 | 315 | 320 | 110,800 | 320 |
| 2025-02-13 | 315 | 320 | 310 | 316 | 216,900 | 316 |
| 2025-02-12 | 315 | 315 | 313 | 313 | 31,100 | 313 |
| 2025-02-10 | 312 | 315 | 311 | 312 | 38,000 | 312 |
| 2025-02-07 | 311 | 314 | 310 | 311 | 36,400 | 311 |
| 2025-02-06 | 308 | 312 | 308 | 310 | 48,700 | 310 |
| 2025-02-05 | 307 | 310 | 307 | 308 | 54,300 | 308 |
| 2025-02-04 | 310 | 312 | 307 | 307 | 73,500 | 307 |
| 2025-02-03 | 310 | 312 | 309 | 309 | 75,400 | 309 |
| 2025-01-31 | 312 | 314 | 310 | 312 | 48,000 | 312 |
| 2025-01-30 | 312 | 314 | 310 | 314 | 275,000 | 314 |
| 2025-01-29 | 315 | 315 | 310 | 310 | 55,500 | 310 |
| 2025-01-28 | 310 | 314 | 310 | 313 | 46,400 | 313 |
| 2025-01-27 | 309 | 314 | 309 | 313 | 70,600 | 313 |
| 2025-01-24 | 310 | 311 | 308 | 309 | 89,300 | 309 |
| 2025-01-23 | 310 | 310 | 307 | 309 | 48,500 | 309 |
| 2025-01-22 | 310 | 310 | 308 | 309 | 44,600 | 309 |
| 2025-01-21 | 312 | 312 | 308 | 309 | 65,100 | 309 |
| 2025-01-20 | 308 | 313 | 308 | 312 | 74,500 | 312 |
| 2025-01-17 | 309 | 309 | 306 | 309 | 110,500 | 309 |
| 2025-01-16 | 309 | 311 | 308 | 309 | 71,300 | 309 |
| 2025-01-15 | 311 | 312 | 309 | 309 | 142,100 | 309 |
| 2025-01-14 | 312 | 313 | 310 | 310 | 112,300 | 310 |
| 2025-01-10 | 312 | 314 | 312 | 313 | 56,600 | 313 |
| 2025-01-09 | 315 | 315 | 312 | 312 | 90,200 | 312 |
| 2025-01-08 | 316 | 318 | 314 | 314 | 95,600 | 314 |
| 2025-01-07 | 316 | 317 | 314 | 316 | 89,600 | 316 |
| 2025-01-06 | 317 | 317 | 315 | 315 | 116,400 | 315 |
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