6369 トーヨーカネツ(株) 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
2024-04-184,2054,3004,1854,25521,1004,255
2024-04-174,2954,3054,2054,22529,5004,225
2024-04-164,3804,3804,2604,27531,9004,275
2024-04-154,3404,4154,3404,41025,5004,410
2024-04-124,3354,3804,2904,34034,9004,340
2024-04-114,2704,3454,2254,32036,2004,320
2024-04-104,2254,3004,2204,27033,7004,270
2024-04-094,1854,2204,1554,21027,7004,210
2024-04-084,1004,1504,0754,13538,8004,135
2024-04-054,0754,1404,0454,09069,4004,090
2024-04-044,2604,2604,1554,15532,7004,155
2024-04-034,1254,2304,1104,19552,2004,195
2024-04-024,3554,3554,2054,20544,3004,205
2024-04-014,5154,5204,3254,32554,1004,325
2024-03-294,5104,5454,4654,51050,5004,510
2024-03-284,4954,5354,4304,440118,1004,440
2024-03-274,7454,7604,6854,705111,6004,705
2024-03-264,7504,7704,6904,74055,0004,740
2024-03-254,7054,7804,7054,72574,6004,725
2024-03-224,6904,7604,6654,70560,6004,705
2024-03-214,7454,7454,6604,70060,7004,700
2024-03-194,6104,6604,5704,66055,1004,660
2024-03-184,5354,5804,5254,56028,4004,560
2024-03-154,4404,5604,4404,52534,9004,525
2024-03-144,4704,4704,3904,44515,8004,445
2024-03-134,4604,4954,3854,43042,1004,430
2024-03-124,3604,4604,3404,45039,9004,450
2024-03-114,6004,6054,3854,44077,0004,440
2024-03-084,4604,6854,4604,66085,5004,660
2024-03-074,5304,5554,4404,48542,9004,485
2024-03-064,4604,5004,4454,48533,7004,485
2024-03-054,4504,4854,4254,46521,7004,465
2024-03-044,5504,5554,4554,45547,9004,455
2024-03-014,5354,5754,5154,53529,0004,535
2024-02-294,5804,5804,5004,57029,9004,570
2024-02-284,5604,6254,5104,52542,5004,525
2024-02-274,4754,5804,4704,54050,4004,540
2024-02-264,4754,4904,4204,44031,2004,440
2024-02-224,4954,5104,4504,47534,9004,475
2024-02-214,4304,4754,4104,43026,2004,430
2024-02-204,5004,5104,4654,47523,5004,475
2024-02-194,4304,5004,3904,50042,1004,500
2024-02-164,4004,4304,2954,38543,4004,385
2024-02-154,4254,4854,3304,34049,7004,340
2024-02-144,3004,4254,3004,41566,8004,415
2024-02-134,2104,3254,2104,29546,7004,295
2024-02-094,2754,3104,2154,22535,8004,225
2024-02-084,2804,3154,2054,28540,9004,285
2024-02-074,3004,3104,2554,27537,5004,275
2024-02-064,3304,3354,2804,28025,3004,280
2024-02-054,3354,3454,3104,34017,6004,340
2024-02-024,3304,3504,2704,31025,2004,310
2024-02-014,3554,3654,3154,32033,5004,320
2024-01-314,3204,3754,3204,37023,3004,370
2024-01-304,3654,3754,3054,34549,8004,345
2024-01-294,2754,3754,2754,37543,1004,375
2024-01-264,2504,2754,2204,23040,8004,230
2024-01-254,1754,2454,1704,24052,7004,240
2024-01-244,1404,2154,1204,13055,2004,130
2024-01-234,1754,1754,0754,10558,9004,105
2024-01-224,1904,1904,1104,13545,0004,135
2024-01-194,1354,1704,1104,13533,1004,135
2024-01-184,1904,2004,1104,11039,0004,110
2024-01-174,2204,2554,1254,14044,8004,140
2024-01-164,1804,1954,1404,18535,9004,185
2024-01-154,1004,1504,1004,11040,2004,110
2024-01-124,0754,1154,0554,06023,6004,060
2024-01-114,0654,1204,0654,07528,0004,075
2024-01-104,0704,0754,0254,05534,3004,055
2024-01-094,0054,0553,9954,05032,9004,050
2024-01-053,9504,0203,9403,99034,8003,990
2024-01-043,8903,9503,8703,94547,4003,945

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