7923 トーイン(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,186 | 1,187 | 1,170 | 1,174 | 33,100 | 1,174 |
| 2026-02-12 | 1,186 | 1,188 | 1,186 | 1,186 | 34,600 | 1,186 |
| 2026-02-10 | 1,186 | 1,191 | 1,185 | 1,185 | 38,700 | 1,185 |
| 2026-02-09 | 1,185 | 1,186 | 1,185 | 1,185 | 7,900 | 1,185 |
| 2026-02-06 | 1,185 | 1,186 | 1,185 | 1,185 | 4,200 | 1,185 |
| 2026-02-05 | 1,185 | 1,185 | 1,185 | 1,185 | 11,600 | 1,185 |
| 2026-02-04 | 1,185 | 1,186 | 1,185 | 1,186 | 7,800 | 1,186 |
| 2026-02-03 | 1,185 | 1,186 | 1,185 | 1,186 | 3,000 | 1,186 |
| 2026-02-02 | 1,185 | 1,186 | 1,185 | 1,186 | 2,500 | 1,186 |
| 2026-01-30 | 1,185 | 1,185 | 1,185 | 1,185 | 4,300 | 1,185 |
| 2026-01-29 | 1,185 | 1,186 | 1,185 | 1,186 | 1,700 | 1,186 |
| 2026-01-28 | 1,185 | 1,185 | 1,185 | 1,185 | 11,300 | 1,185 |
| 2026-01-27 | 1,185 | 1,185 | 1,185 | 1,185 | 3,300 | 1,185 |
| 2026-01-26 | 1,185 | 1,186 | 1,185 | 1,185 | 6,400 | 1,185 |
| 2026-01-23 | 1,185 | 1,186 | 1,185 | 1,185 | 8,200 | 1,185 |
| 2026-01-22 | 1,184 | 1,185 | 1,184 | 1,184 | 4,100 | 1,184 |
| 2026-01-21 | 1,184 | 1,184 | 1,184 | 1,184 | 5,400 | 1,184 |
| 2026-01-20 | 1,183 | 1,184 | 1,183 | 1,184 | 18,600 | 1,184 |
| 2026-01-19 | 1,183 | 1,184 | 1,183 | 1,183 | 16,300 | 1,183 |
| 2026-01-16 | 1,184 | 1,184 | 1,183 | 1,183 | 13,300 | 1,183 |
| 2026-01-15 | 1,183 | 1,184 | 1,183 | 1,184 | 7,100 | 1,184 |
| 2026-01-14 | 1,183 | 1,184 | 1,183 | 1,183 | 17,500 | 1,183 |
| 2026-01-13 | 1,184 | 1,184 | 1,183 | 1,183 | 22,500 | 1,183 |
| 2026-01-09 | 1,183 | 1,184 | 1,183 | 1,184 | 40,500 | 1,184 |
| 2026-01-08 | 1,183 | 1,184 | 1,183 | 1,183 | 10,800 | 1,183 |
| 2026-01-07 | 1,183 | 1,184 | 1,183 | 1,183 | 34,200 | 1,183 |
| 2026-01-06 | 1,183 | 1,183 | 1,183 | 1,183 | 9,400 | 1,183 |
| 2026-01-05 | 1,183 | 1,183 | 1,183 | 1,183 | 19,300 | 1,183 |
分割・併合履歴 ： [1992-03-26]1株→1.1株