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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
