6369 トーヨーカネツ(株) 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 | 3,450 | 3,465 | 3,300 | 3,375 | 99,400 | 3,375 |
| 2025-04-03 | 3,455 | 3,545 | 3,450 | 3,540 | 77,200 | 3,540 |
| 2025-04-02 | 3,650 | 3,650 | 3,580 | 3,595 | 37,300 | 3,595 |
| 2025-04-01 | 3,660 | 3,685 | 3,620 | 3,620 | 47,500 | 3,620 |
| 2025-03-31 | 3,750 | 3,750 | 3,655 | 3,660 | 67,300 | 3,660 |
| 2025-03-28 | 3,795 | 3,835 | 3,780 | 3,785 | 65,000 | 3,785 |
| 2025-03-27 | 3,920 | 3,945 | 3,900 | 3,945 | 65,300 | 3,945 |
| 2025-03-26 | 3,940 | 3,940 | 3,885 | 3,935 | 41,000 | 3,935 |
| 2025-03-25 | 3,975 | 3,975 | 3,900 | 3,915 | 45,500 | 3,915 |
| 2025-03-24 | 3,955 | 3,960 | 3,930 | 3,950 | 40,100 | 3,950 |
| 2025-03-21 | 3,965 | 3,975 | 3,935 | 3,940 | 40,900 | 3,940 |
| 2025-03-19 | 3,915 | 3,965 | 3,915 | 3,950 | 31,700 | 3,950 |
| 2025-03-18 | 3,885 | 3,920 | 3,885 | 3,915 | 29,400 | 3,915 |
| 2025-03-17 | 3,880 | 3,895 | 3,865 | 3,865 | 27,400 | 3,865 |
| 2025-03-14 | 3,820 | 3,875 | 3,820 | 3,875 | 29,500 | 3,875 |
| 2025-03-13 | 3,830 | 3,875 | 3,830 | 3,850 | 29,700 | 3,850 |
| 2025-03-12 | 3,770 | 3,825 | 3,745 | 3,825 | 46,300 | 3,825 |
| 2025-03-11 | 3,800 | 3,810 | 3,740 | 3,770 | 80,700 | 3,770 |
| 2025-03-10 | 3,845 | 3,865 | 3,825 | 3,855 | 31,000 | 3,855 |
| 2025-03-07 | 3,825 | 3,825 | 3,770 | 3,820 | 68,400 | 3,820 |
| 2025-03-06 | 3,850 | 3,885 | 3,830 | 3,850 | 41,300 | 3,850 |
| 2025-03-05 | 3,860 | 3,860 | 3,815 | 3,840 | 46,100 | 3,840 |
| 2025-03-04 | 3,855 | 3,855 | 3,800 | 3,855 | 38,700 | 3,855 |
| 2025-03-03 | 3,870 | 3,885 | 3,825 | 3,855 | 28,600 | 3,855 |
| 2025-02-28 | 3,880 | 3,880 | 3,810 | 3,830 | 34,800 | 3,830 |
| 2025-02-27 | 3,850 | 3,885 | 3,845 | 3,875 | 24,700 | 3,875 |
| 2025-02-26 | 3,815 | 3,850 | 3,810 | 3,850 | 56,000 | 3,850 |
| 2025-02-25 | 3,815 | 3,840 | 3,805 | 3,840 | 34,900 | 3,840 |
| 2025-02-21 | 3,840 | 3,845 | 3,805 | 3,815 | 41,600 | 3,815 |
| 2025-02-20 | 3,855 | 3,900 | 3,805 | 3,870 | 65,700 | 3,870 |
| 2025-02-19 | 3,850 | 3,885 | 3,840 | 3,865 | 33,400 | 3,865 |
| 2025-02-18 | 3,880 | 3,880 | 3,825 | 3,860 | 41,800 | 3,860 |
| 2025-02-17 | 4,095 | 4,095 | 3,890 | 3,890 | 87,900 | 3,890 |
| 2025-02-14 | 4,055 | 4,055 | 3,985 | 4,025 | 33,200 | 4,025 |
| 2025-02-13 | 3,990 | 4,055 | 3,965 | 4,035 | 42,000 | 4,035 |
| 2025-02-12 | 3,910 | 3,985 | 3,910 | 3,985 | 32,700 | 3,985 |
| 2025-02-10 | 3,915 | 3,980 | 3,885 | 3,900 | 75,400 | 3,900 |
| 2025-02-07 | 3,820 | 3,840 | 3,790 | 3,810 | 33,600 | 3,810 |
| 2025-02-06 | 3,810 | 3,865 | 3,810 | 3,830 | 22,200 | 3,830 |
| 2025-02-05 | 3,820 | 3,865 | 3,805 | 3,805 | 27,200 | 3,805 |
| 2025-02-04 | 3,885 | 3,890 | 3,820 | 3,820 | 33,400 | 3,820 |
| 2025-02-03 | 3,935 | 3,935 | 3,815 | 3,830 | 79,700 | 3,830 |
| 2025-01-31 | 3,935 | 3,940 | 3,900 | 3,930 | 26,900 | 3,930 |
| 2025-01-30 | 3,890 | 3,925 | 3,880 | 3,925 | 31,800 | 3,925 |
| 2025-01-29 | 3,900 | 3,910 | 3,875 | 3,900 | 27,200 | 3,900 |
| 2025-01-28 | 3,900 | 3,915 | 3,865 | 3,885 | 57,300 | 3,885 |
| 2025-01-27 | 3,950 | 3,950 | 3,905 | 3,910 | 28,400 | 3,910 |
| 2025-01-24 | 3,960 | 3,965 | 3,910 | 3,915 | 60,900 | 3,915 |
| 2025-01-23 | 3,975 | 4,000 | 3,915 | 3,960 | 31,700 | 3,960 |
| 2025-01-22 | 4,000 | 4,010 | 3,970 | 3,975 | 18,500 | 3,975 |
| 2025-01-21 | 4,020 | 4,020 | 3,955 | 3,970 | 26,000 | 3,970 |
| 2025-01-20 | 4,030 | 4,040 | 3,965 | 3,990 | 30,900 | 3,990 |
| 2025-01-17 | 3,985 | 4,035 | 3,960 | 4,005 | 19,200 | 4,005 |
| 2025-01-16 | 4,025 | 4,040 | 3,985 | 4,000 | 25,100 | 4,000 |
| 2025-01-15 | 4,020 | 4,055 | 4,010 | 4,035 | 15,300 | 4,035 |
| 2025-01-14 | 4,055 | 4,055 | 3,965 | 4,005 | 43,200 | 4,005 |
| 2025-01-10 | 4,130 | 4,130 | 4,060 | 4,060 | 20,600 | 4,060 |
| 2025-01-09 | 4,205 | 4,205 | 4,110 | 4,110 | 27,500 | 4,110 |
| 2025-01-08 | 4,270 | 4,295 | 4,190 | 4,200 | 24,800 | 4,200 |
| 2025-01-07 | 4,365 | 4,365 | 4,255 | 4,255 | 30,300 | 4,255 |
| 2025-01-06 | 4,380 | 4,380 | 4,305 | 4,325 | 44,100 | 4,325 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株