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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 638 | 645 | 638 | 643 | 700 | 643 |
| 2024-04-22 | 617 | 633 | 617 | 633 | 1,100 | 633 |
| 2024-04-19 | 617 | 617 | 614 | 614 | 1,100 | 614 |
| 2024-04-18 | 619 | 627 | 619 | 627 | 500 | 627 |
| 2024-04-17 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2024-04-16 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2024-04-15 | 632 | 632 | 622 | 629 | 400 | 629 |
| 2024-04-12 | 640 | 640 | 627 | 627 | 1,500 | 627 |
| 2024-04-11 | 635 | 639 | 635 | 639 | 200 | 639 |
| 2024-04-10 | 635 | 635 | 630 | 635 | 2,200 | 635 |
| 2024-04-09 | 629 | 635 | 629 | 635 | 900 | 635 |
| 2024-04-08 | 630 | 630 | 626 | 626 | 1,100 | 626 |
| 2024-04-05 | 621 | 623 | 621 | 622 | 1,000 | 622 |
| 2024-04-04 | 622 | 622 | 620 | 621 | 400 | 621 |
| 2024-04-03 | 619 | 622 | 616 | 622 | 1,400 | 622 |
| 2024-04-02 | 624 | 625 | 619 | 619 | 1,200 | 619 |
| 2024-04-01 | 625 | 640 | 624 | 624 | 1,700 | 624 |
| 2024-03-29 | 630 | 630 | 618 | 622 | 8,700 | 622 |
| 2024-03-28 | 661 | 664 | 641 | 641 | 2,600 | 641 |
| 2024-03-27 | 658 | 671 | 656 | 669 | 5,600 | 669 |
| 2024-03-26 | 671 | 671 | 648 | 658 | 3,900 | 658 |
| 2024-03-25 | 660 | 671 | 650 | 671 | 3,800 | 671 |
| 2024-03-22 | 660 | 660 | 647 | 660 | 3,400 | 660 |
| 2024-03-21 | 637 | 654 | 634 | 653 | 4,800 | 653 |
| 2024-03-19 | 635 | 635 | 633 | 635 | 800 | 635 |
| 2024-03-18 | 631 | 635 | 630 | 633 | 1,500 | 633 |
| 2024-03-15 | 628 | 628 | 622 | 622 | 1,200 | 622 |
| 2024-03-14 | 637 | 637 | 625 | 630 | 400 | 630 |
| 2024-03-13 | 637 | 637 | 636 | 637 | 1,200 | 637 |
| 2024-03-12 | 614 | 630 | 610 | 630 | 4,700 | 630 |
| 2024-03-11 | 609 | 611 | 607 | 607 | 3,300 | 607 |
| 2024-03-08 | 626 | 626 | 616 | 618 | 1,500 | 618 |
| 2024-03-07 | 622 | 622 | 619 | 620 | 700 | 620 |
| 2024-03-06 | 625 | 628 | 625 | 625 | 500 | 625 |
| 2024-03-05 | 629 | 629 | 625 | 625 | 1,200 | 625 |
| 2024-03-04 | 633 | 634 | 629 | 629 | 3,800 | 629 |
| 2024-03-01 | 631 | 633 | 629 | 633 | 1,000 | 633 |
| 2024-02-29 | 639 | 649 | 628 | 633 | 2,100 | 633 |
| 2024-02-28 | 647 | 647 | 641 | 646 | 1,300 | 646 |
| 2024-02-27 | 637 | 648 | 637 | 642 | 700 | 642 |
| 2024-02-26 | 650 | 650 | 645 | 645 | 3,600 | 645 |
| 2024-02-22 | 652 | 652 | 634 | 650 | 7,400 | 650 |
| 2024-02-21 | 658 | 658 | 650 | 654 | 2,700 | 654 |
| 2024-02-20 | 660 | 660 | 638 | 650 | 4,900 | 650 |
| 2024-02-19 | 621 | 660 | 621 | 660 | 5,600 | 660 |
| 2024-02-16 | 621 | 621 | 615 | 621 | 1,400 | 621 |
| 2024-02-15 | 631 | 631 | 611 | 621 | 5,300 | 621 |
| 2024-02-14 | 641 | 641 | 606 | 610 | 13,900 | 610 |
| 2024-02-13 | 630 | 641 | 628 | 641 | 8,100 | 641 |
| 2024-02-09 | 630 | 633 | 624 | 628 | 5,000 | 628 |
| 2024-02-08 | 659 | 659 | 629 | 631 | 8,500 | 631 |
| 2024-02-07 | 670 | 673 | 659 | 659 | 6,000 | 659 |
| 2024-02-06 | 671 | 688 | 669 | 669 | 9,600 | 669 |
| 2024-02-05 | 690 | 690 | 670 | 670 | 12,200 | 670 |
| 2024-02-02 | 725 | 749 | 688 | 688 | 86,400 | 688 |
| 2024-02-01 | 724 | 724 | 724 | 724 | 22,000 | 724 |
| 2024-01-31 | 597 | 625 | 590 | 624 | 14,900 | 624 |
| 2024-01-30 | 583 | 588 | 577 | 580 | 4,700 | 580 |
| 2024-01-29 | 574 | 584 | 573 | 581 | 6,500 | 581 |
| 2024-01-26 | 570 | 570 | 564 | 564 | 500 | 564 |
| 2024-01-25 | 577 | 577 | 570 | 570 | 4,100 | 570 |
| 2024-01-24 | 554 | 564 | 554 | 557 | 1,300 | 557 |
| 2024-01-23 | 568 | 568 | 554 | 554 | 2,400 | 554 |
| 2024-01-22 | 548 | 561 | 547 | 560 | 4,000 | 560 |
| 2024-01-19 | 542 | 548 | 542 | 548 | 300 | 548 |
| 2024-01-18 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2024-01-17 | 539 | 555 | 534 | 536 | 4,900 | 536 |
| 2024-01-16 | 532 | 542 | 532 | 536 | 1,300 | 536 |
| 2024-01-15 | 540 | 551 | 531 | 531 | 7,000 | 531 |
| 2024-01-12 | 540 | 540 | 539 | 539 | 300 | 539 |
| 2024-01-11 | 542 | 543 | 523 | 539 | 1,000 | 539 |
| 2024-01-10 | 549 | 549 | 538 | 542 | 2,400 | 542 |
| 2024-01-09 | 541 | 541 | 536 | 541 | 1,400 | 541 |
| 2024-01-05 | 545 | 545 | 535 | 536 | 3,900 | 536 |
| 2024-01-04 | 530 | 550 | 530 | 550 | 2,400 | 550 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
