7138 (株)TORICO 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,022 | 1,022 | 991 | 991 | 13,100 | 991 |
| 2024-04-24 | 1,018 | 1,030 | 1,007 | 1,007 | 8,700 | 1,007 |
| 2024-04-23 | 1,013 | 1,028 | 1,007 | 1,018 | 6,400 | 1,018 |
| 2024-04-22 | 1,013 | 1,027 | 1,003 | 1,015 | 12,100 | 1,015 |
| 2024-04-19 | 1,015 | 1,035 | 980 | 1,013 | 34,400 | 1,013 |
| 2024-04-18 | 1,020 | 1,026 | 1,012 | 1,012 | 7,600 | 1,012 |
| 2024-04-17 | 1,032 | 1,046 | 1,011 | 1,011 | 13,800 | 1,011 |
| 2024-04-16 | 1,023 | 1,032 | 1,010 | 1,010 | 17,200 | 1,010 |
| 2024-04-15 | 1,025 | 1,045 | 1,025 | 1,025 | 23,600 | 1,025 |
| 2024-04-12 | 1,052 | 1,082 | 1,038 | 1,046 | 35,100 | 1,046 |
| 2024-04-11 | 1,079 | 1,085 | 1,052 | 1,052 | 42,200 | 1,052 |
| 2024-04-10 | 1,120 | 1,141 | 1,095 | 1,097 | 53,100 | 1,097 |
| 2024-04-09 | 1,190 | 1,208 | 1,125 | 1,131 | 69,800 | 1,131 |
| 2024-04-08 | 1,261 | 1,274 | 1,191 | 1,191 | 94,000 | 1,191 |
| 2024-04-05 | 1,549 | 1,681 | 1,225 | 1,300 | 693,700 | 1,300 |
| 2024-04-04 | 1,179 | 1,509 | 1,130 | 1,509 | 908,900 | 1,509 |
| 2024-04-03 | 1,641 | 1,880 | 1,201 | 1,209 | 929,100 | 1,209 |
| 2024-04-02 | 1,500 | 1,601 | 1,421 | 1,601 | 436,300 | 1,601 |
| 2024-04-01 | 1,181 | 1,301 | 1,164 | 1,301 | 204,700 | 1,301 |
| 2024-03-29 | 1,044 | 1,044 | 998 | 1,001 | 12,100 | 1,001 |
| 2024-03-28 | 1,031 | 1,074 | 1,020 | 1,068 | 3,600 | 1,068 |
| 2024-03-27 | 1,093 | 1,093 | 1,036 | 1,036 | 49,200 | 1,036 |
| 2024-03-26 | 1,081 | 1,102 | 1,050 | 1,095 | 11,600 | 1,095 |
| 2024-03-25 | 1,134 | 1,137 | 1,060 | 1,081 | 19,900 | 1,081 |
| 2024-03-22 | 1,011 | 1,141 | 995 | 1,119 | 17,100 | 1,119 |
| 2024-03-21 | 992 | 1,049 | 991 | 1,030 | 10,600 | 1,030 |
| 2024-03-19 | 990 | 1,018 | 989 | 1,018 | 7,100 | 1,018 |
| 2024-03-18 | 984 | 1,015 | 984 | 986 | 37,000 | 986 |
| 2024-03-15 | 1,024 | 1,024 | 980 | 1,010 | 8,800 | 1,010 |
| 2024-03-14 | 1,011 | 1,038 | 1,008 | 1,019 | 6,400 | 1,019 |
| 2024-03-13 | 1,132 | 1,134 | 1,014 | 1,021 | 16,800 | 1,021 |
| 2024-03-12 | 1,073 | 1,113 | 1,045 | 1,074 | 38,700 | 1,074 |
| 2024-03-11 | 1,300 | 1,536 | 1,058 | 1,103 | 548,900 | 1,103 |
| 2024-03-08 | 1,049 | 1,323 | 1,015 | 1,250 | 469,700 | 1,250 |
| 2024-03-07 | 1,028 | 1,075 | 1,018 | 1,023 | 3,400 | 1,023 |
| 2024-03-06 | 1,008 | 1,048 | 1,000 | 1,028 | 2,500 | 1,028 |
| 2024-03-05 | 1,016 | 1,047 | 1,016 | 1,024 | 3,400 | 1,024 |
| 2024-03-04 | 1,001 | 1,085 | 1,001 | 1,031 | 11,800 | 1,031 |
| 2024-03-01 | 997 | 1,002 | 977 | 1,002 | 4,300 | 1,002 |
| 2024-02-29 | 990 | 998 | 980 | 998 | 1,100 | 998 |
| 2024-02-28 | 973 | 1,000 | 973 | 990 | 3,300 | 990 |
| 2024-02-27 | 982 | 990 | 974 | 980 | 2,000 | 980 |
| 2024-02-26 | 995 | 1,006 | 982 | 982 | 1,600 | 982 |
| 2024-02-22 | 993 | 996 | 993 | 995 | 1,300 | 995 |
| 2024-02-21 | 998 | 1,000 | 994 | 1,000 | 1,800 | 1,000 |
| 2024-02-20 | 1,006 | 1,007 | 998 | 998 | 3,100 | 998 |
| 2024-02-19 | 992 | 1,060 | 988 | 991 | 7,500 | 991 |
| 2024-02-16 | 967 | 1,009 | 944 | 1,009 | 6,700 | 1,009 |
| 2024-02-15 | 1,000 | 1,090 | 937 | 967 | 18,100 | 967 |
| 2024-02-14 | 943 | 1,078 | 943 | 1,057 | 48,200 | 1,057 |
| 2024-02-13 | 970 | 970 | 926 | 928 | 2,700 | 928 |
| 2024-02-09 | 991 | 996 | 952 | 970 | 5,700 | 970 |
| 2024-02-08 | 999 | 1,020 | 998 | 1,020 | 1,300 | 1,020 |
| 2024-02-07 | 999 | 1,014 | 999 | 1,014 | 800 | 1,014 |
| 2024-02-06 | 1,003 | 1,016 | 1,001 | 1,012 | 700 | 1,012 |
| 2024-02-05 | 1,005 | 1,041 | 1,005 | 1,022 | 1,300 | 1,022 |
| 2024-02-02 | 1,018 | 1,026 | 1,018 | 1,026 | 300 | 1,026 |
| 2024-02-01 | 1,049 | 1,050 | 1,020 | 1,020 | 700 | 1,020 |
| 2024-01-31 | 1,040 | 1,040 | 1,010 | 1,022 | 1,600 | 1,022 |
| 2024-01-30 | 1,017 | 1,053 | 1,014 | 1,053 | 1,400 | 1,053 |
| 2024-01-29 | 1,033 | 1,075 | 1,023 | 1,028 | 7,800 | 1,028 |
| 2024-01-26 | 972 | 1,023 | 954 | 1,023 | 4,600 | 1,023 |
| 2024-01-25 | 979 | 990 | 970 | 972 | 1,100 | 972 |
| 2024-01-24 | 976 | 979 | 976 | 979 | 600 | 979 |
| 2024-01-23 | 957 | 982 | 955 | 976 | 1,700 | 976 |
| 2024-01-22 | 979 | 994 | 955 | 955 | 1,700 | 955 |
| 2024-01-19 | 979 | 979 | 979 | 979 | 400 | 979 |
| 2024-01-18 | 965 | 980 | 965 | 979 | 700 | 979 |
| 2024-01-17 | 968 | 978 | 965 | 965 | 1,100 | 965 |
| 2024-01-16 | 979 | 980 | 962 | 968 | 1,400 | 968 |
| 2024-01-15 | 967 | 979 | 959 | 978 | 1,200 | 978 |
| 2024-01-12 | 970 | 974 | 955 | 958 | 1,000 | 958 |
| 2024-01-11 | 959 | 976 | 959 | 970 | 2,900 | 970 |
| 2024-01-10 | 939 | 960 | 939 | 950 | 1,200 | 950 |
| 2024-01-09 | 954 | 955 | 931 | 938 | 1,800 | 938 |
| 2024-01-05 | 931 | 946 | 931 | 945 | 1,200 | 945 |
| 2024-01-04 | 930 | 931 | 930 | 931 | 400 | 931 |
分割・併合履歴 ： なし
