7923 トーイン(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
2024-11-01663663663663100663
2024-10-31663663663663600663
2024-10-30651665651665300665
2024-10-29655655655655200655
2024-10-28---655-655
2024-10-256606606326553,800655
2024-10-246706706366602,500660
2024-10-23673673670670400670
2024-10-226696736696732,200673
2024-10-21664664664664100664
2024-10-18662664662664400664
2024-10-17---663-663
2024-10-16---663-663
2024-10-15677677663663300663
2024-10-11---663-663
2024-10-106736736636631,500663
2024-10-096596756596751,200675
2024-10-08653653653653100653
2024-10-07671671661661900661
2024-10-04---658-658
2024-10-03658658658658200658
2024-10-02660667657657800657
2024-10-01655655655655100655
2024-09-306676776676751,900675
2024-09-27655658655658400658
2024-09-26674674665665300665
2024-09-256756756756752,800675
2024-09-246676756636751,100675
2024-09-206586596536591,300659
2024-09-19653658653658600658
2024-09-18671671648648900648
2024-09-17660661660661300661
2024-09-13654654651653600653
2024-09-12652652642642300642
2024-09-11---652-652
2024-09-106576576376521,300652
2024-09-09645645631643700643
2024-09-06641641641641200641
2024-09-05632651632651700651
2024-09-046376376326322,000632
2024-09-03648648645645400645
2024-09-026526526526521,300652
2024-08-30664664662662900662
2024-08-296696696696693,400669
2024-08-286696696586695,200669
2024-08-276696696696691,000669
2024-08-266866866516596,700659
2024-08-236596736586731,800673
2024-08-226706706576573,500657
2024-08-216656716656711,000671
2024-08-206576656576652,700665
2024-08-196766766626631,500663
2024-08-166596616516561,700656
2024-08-156506566456561,100656
2024-08-146656666436564,800656
2024-08-1365566564566516,600665
2024-08-095655655655651,200565
2024-08-08523545523544500544
2024-08-07528528528528900528
2024-08-065005285005161,100516
2024-08-055535535005003,600500
2024-08-025855855705701,400570
2024-08-016196196016011,100601
2024-07-316246246186193,300619
2024-07-30611614608614900614
2024-07-296086126066121,200612
2024-07-26603607603607700607
2024-07-2561861860060414,700604
2024-07-246206206076082,300608
2024-07-236256256156193,400619
2024-07-22617620617620800620
2024-07-196176246176181,500618
2024-07-186196226166161,900616
2024-07-176166166146151,400615
2024-07-16613614613614200614
2024-07-126156156136132,300613
2024-07-1164164160361523,000615
2024-07-106436436346421,700642
2024-07-09635635634634300634
2024-07-086326326306301,000630
2024-07-056236326226311,400631
2024-07-046386386236231,300623
2024-07-03---621-621
2024-07-02---621-621
2024-07-01621621621621100621
2024-06-28624624624624600624
2024-06-276226256166231,200623
2024-06-26637638628628900628
2024-06-256476476216474,000647
2024-06-246196486196472,800647
2024-06-216206226186181,000618
2024-06-20612615611615600615
2024-06-19610610610610300610
2024-06-18---619-619
2024-06-17619619619619200619
2024-06-146126266126191,300619
2024-06-13620622619619800619
2024-06-12615629615619700619
2024-06-11618618618618200618
2024-06-106186186136171,400617
2024-06-076026186026181,000618
2024-06-06---608-608
2024-06-05608608608608100608
2024-06-04615618615618600618
2024-06-036106206056151,200615
2024-05-316046306046301,600630
2024-05-306136135996052,500605
2024-05-29623623613613300613
2024-05-28631631624624300624
2024-05-276356356286353,600635
2024-05-246256286196283,000628
2024-05-236206226146221,000622
2024-05-226076146076131,600613
2024-05-215996055996011,500601
2024-05-205925975925971,000597
2024-05-17590591590591500591
2024-05-1660460458159013,400590
2024-05-156406526396446,600644
2024-05-14628636628632800632
2024-05-136266316146311,100631
2024-05-106406406316311,300631
2024-05-096506516206404,200640
2024-05-08648648644644200644
2024-05-076506506436501,000650
2024-05-026506516456511,900651
2024-05-016456666456506,000650
2024-04-306356446256412,300641
2024-04-26656656641641700641
2024-04-256586586546542,900654
2024-04-246516576516571,400657
2024-04-23638645638643700643
2024-04-226176336176331,100633
2024-04-196176176146141,100614
2024-04-18619627619627500627
2024-04-17623623623623100623
2024-04-16619619619619100619
2024-04-15632632622629400629
2024-04-126406406276271,500627
2024-04-11635639635639200639
2024-04-106356356306352,200635
2024-04-09629635629635900635
2024-04-086306306266261,100626
2024-04-056216236216221,000622
2024-04-04622622620621400621
2024-04-036196226166221,400622
2024-04-026246256196191,200619
2024-04-016256406246241,700624
2024-03-296306306186228,700622
2024-03-286616646416412,600641
2024-03-276586716566695,600669
2024-03-266716716486583,900658
2024-03-256606716506713,800671
2024-03-226606606476603,400660
2024-03-216376546346534,800653
2024-03-19635635633635800635
2024-03-186316356306331,500633
2024-03-156286286226221,200622
2024-03-14637637625630400630
2024-03-136376376366371,200637
2024-03-126146306106304,700630
2024-03-116096116076073,300607
2024-03-086266266166181,500618
2024-03-07622622619620700620
2024-03-06625628625625500625
2024-03-056296296256251,200625
2024-03-046336346296293,800629
2024-03-016316336296331,000633
2024-02-296396496286332,100633
2024-02-286476476416461,300646
2024-02-27637648637642700642
2024-02-266506506456453,600645
2024-02-226526526346507,400650
2024-02-216586586506542,700654
2024-02-206606606386504,900650
2024-02-196216606216605,600660
2024-02-166216216156211,400621
2024-02-156316316116215,300621
2024-02-1464164160661013,900610
2024-02-136306416286418,100641
2024-02-096306336246285,000628
2024-02-086596596296318,500631
2024-02-076706736596596,000659
2024-02-066716886696699,600669
2024-02-0569069067067012,200670
2024-02-0272574968868886,400688
2024-02-0172472472472422,000724
2024-01-3159762559062414,900624
2024-01-305835885775804,700580
2024-01-295745845735816,500581
2024-01-26570570564564500564
2024-01-255775775705704,100570
2024-01-245545645545571,300557
2024-01-235685685545542,400554
2024-01-225485615475604,000560
2024-01-19542548542548300548
2024-01-18542542542542100542
2024-01-175395555345364,900536
2024-01-165325425325361,300536
2024-01-155405515315317,000531
2024-01-12540540539539300539
2024-01-115425435235391,000539
2024-01-105495495385422,400542
2024-01-095415415365411,400541
2024-01-055455455355363,900536
2024-01-045305505305502,400550

分割・併合履歴 : [1992-03-26]1株→1.1株