トビラシステムズ(4441)の株価時系列情報
トビラシステムズ(4441)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/08/30 | 770 | 782 | 768 | 776 | 7,300 |
| 2024/08/29 | 770 | 787 | 769 | 769 | 13,700 |
| 2024/08/28 | 769 | 779 | 760 | 770 | 11,000 |
| 2024/08/27 | 768 | 781 | 764 | 769 | 10,500 |
| 2024/08/26 | 746 | 775 | 736 | 768 | 12,700 |
| 2024/08/23 | 756 | 756 | 743 | 747 | 12,600 |
| 2024/08/22 | 748 | 776 | 747 | 760 | 31,400 |
| 2024/08/21 | 765 | 765 | 748 | 748 | 6,000 |
| 2024/08/20 | 764 | 782 | 756 | 762 | 12,900 |
| 2024/08/19 | 754 | 763 | 750 | 750 | 8,800 |
| 2024/08/16 | 729 | 768 | 729 | 763 | 25,800 |
| 2024/08/15 | 738 | 748 | 726 | 729 | 13,200 |
| 2024/08/14 | 747 | 750 | 719 | 737 | 17,900 |
| 2024/08/13 | 708 | 748 | 708 | 744 | 29,900 |
| 2024/08/09 | 741 | 741 | 714 | 723 | 15,600 |
| 2024/08/08 | 668 | 765 | 661 | 726 | 76,900 |
| 2024/08/07 | 612 | 694 | 612 | 670 | 43,700 |
| 2024/08/06 | 609 | 676 | 604 | 640 | 54,800 |
| 2024/08/05 | 712 | 712 | 599 | 599 | 105,400 |
| 2024/08/02 | 770 | 770 | 736 | 738 | 62,800 |
| 2024/08/01 | 802 | 802 | 775 | 789 | 28,700 |
| 2024/07/31 | 790 | 803 | 786 | 803 | 21,300 |
| 2024/07/30 | 817 | 817 | 786 | 786 | 72,000 |
| 2024/07/29 | 814 | 819 | 808 | 818 | 16,500 |
| 2024/07/26 | 813 | 813 | 803 | 803 | 12,200 |
| 2024/07/25 | 808 | 815 | 802 | 803 | 17,300 |
| 2024/07/24 | 817 | 818 | 812 | 818 | 6,900 |
| 2024/07/23 | 809 | 819 | 809 | 819 | 6,600 |
| 2024/07/22 | 817 | 817 | 805 | 809 | 13,200 |
| 2024/07/19 | 813 | 818 | 810 | 812 | 9,100 |
| 2024/07/18 | 811 | 824 | 811 | 818 | 20,800 |
| 2024/07/17 | 803 | 812 | 803 | 808 | 13,400 |
| 2024/07/16 | 808 | 808 | 799 | 802 | 10,100 |
| 2024/07/12 | 793 | 807 | 793 | 802 | 12,500 |
| 2024/07/11 | 797 | 801 | 790 | 793 | 26,500 |
| 2024/07/10 | 807 | 807 | 789 | 801 | 45,400 |
| 2024/07/09 | 811 | 814 | 802 | 807 | 16,400 |
| 2024/07/08 | 809 | 814 | 802 | 802 | 10,700 |
| 2024/07/05 | 821 | 821 | 807 | 808 | 10,000 |
| 2024/07/04 | 817 | 822 | 815 | 821 | 14,100 |
| 2024/07/03 | 811 | 819 | 810 | 816 | 12,300 |
| 2024/07/02 | 812 | 817 | 805 | 812 | 18,100 |
| 2024/07/01 | 812 | 814 | 802 | 810 | 21,600 |
| 2024/06/28 | 820 | 820 | 809 | 812 | 10,700 |
| 2024/06/27 | 808 | 820 | 801 | 806 | 38,200 |
| 2024/06/26 | 812 | 812 | 795 | 808 | 16,400 |
| 2024/06/25 | 800 | 808 | 800 | 803 | 11,100 |
| 2024/06/24 | 812 | 812 | 800 | 806 | 12,900 |
| 2024/06/21 | 809 | 814 | 804 | 807 | 15,700 |
| 2024/06/20 | 794 | 810 | 790 | 807 | 42,600 |
| 2024/06/19 | 804 | 806 | 792 | 793 | 34,900 |
| 2024/06/18 | 788 | 805 | 788 | 804 | 33,000 |
| 2024/06/17 | 798 | 800 | 785 | 785 | 18,300 |
| 2024/06/14 | 789 | 795 | 788 | 795 | 16,800 |
| 2024/06/13 | 800 | 800 | 789 | 789 | 15,200 |
| 2024/06/12 | 796 | 802 | 782 | 801 | 50,300 |
| 2024/06/11 | 820 | 822 | 788 | 788 | 145,800 |
| 2024/06/10 | 771 | 787 | 771 | 775 | 41,100 |
| 2024/06/07 | 766 | 773 | 766 | 770 | 13,200 |
| 2024/06/06 | 781 | 781 | 765 | 770 | 12,500 |
| 2024/06/05 | 773 | 778 | 772 | 772 | 5,200 |
| 2024/06/04 | 776 | 783 | 774 | 776 | 16,100 |
| 2024/06/03 | 783 | 783 | 773 | 776 | 7,600 |
| 2024/05/31 | 763 | 776 | 763 | 776 | 16,500 |
| 2024/05/30 | 774 | 774 | 763 | 765 | 19,500 |
| 2024/05/29 | 772 | 773 | 764 | 773 | 17,700 |
| 2024/05/28 | 774 | 783 | 773 | 773 | 12,700 |
| 2024/05/27 | 779 | 784 | 769 | 784 | 15,100 |
| 2024/05/24 | 790 | 790 | 777 | 778 | 13,200 |
| 2024/05/23 | 792 | 792 | 782 | 790 | 14,500 |
| 2024/05/22 | 784 | 801 | 784 | 792 | 17,200 |
| 2024/05/21 | 789 | 791 | 780 | 783 | 18,500 |
| 2024/05/20 | 790 | 805 | 789 | 789 | 17,600 |
| 2024/05/17 | 804 | 811 | 795 | 795 | 24,100 |
| 2024/05/16 | 808 | 812 | 795 | 795 | 9,000 |
| 2024/05/15 | 803 | 824 | 801 | 801 | 16,500 |
| 2024/05/14 | 799 | 811 | 799 | 803 | 11,700 |
| 2024/05/13 | 800 | 805 | 795 | 800 | 8,800 |
| 2024/05/10 | 805 | 805 | 796 | 796 | 3,400 |
| 2024/05/09 | 801 | 808 | 788 | 805 | 13,800 |
| 2024/05/08 | 798 | 807 | 795 | 801 | 16,100 |
| 2024/05/07 | 790 | 800 | 789 | 798 | 28,000 |
| 2024/05/02 | 781 | 787 | 779 | 781 | 10,200 |
| 2024/05/01 | 784 | 793 | 783 | 785 | 29,000 |
| 2024/04/30 | 777 | 794 | 777 | 787 | 10,000 |
| 2024/04/26 | 770 | 793 | 770 | 781 | 55,800 |
| 2024/04/25 | 784 | 793 | 784 | 785 | 19,600 |
| 2024/04/24 | 790 | 793 | 785 | 787 | 13,500 |
| 2024/04/23 | 781 | 790 | 776 | 790 | 17,200 |
| 2024/04/22 | 772 | 786 | 766 | 781 | 19,600 |
| 2024/04/19 | 771 | 776 | 751 | 766 | 45,400 |
| 2024/04/18 | 760 | 780 | 760 | 774 | 25,500 |
| 2024/04/17 | 777 | 782 | 762 | 765 | 24,100 |
| 2024/04/16 | 785 | 785 | 767 | 770 | 96,300 |
| 2024/04/15 | 795 | 795 | 783 | 790 | 71,400 |
| 2024/04/12 | 800 | 800 | 794 | 796 | 58,700 |
| 2024/04/11 | 799 | 804 | 795 | 797 | 37,900 |
| 2024/04/10 | 802 | 819 | 802 | 811 | 23,600 |
| 2024/04/09 | 798 | 808 | 798 | 806 | 23,900 |
| 2024/04/08 | 811 | 811 | 795 | 801 | 38,600 |
| 2024/04/05 | 795 | 814 | 793 | 806 | 43,600 |
| 2024/04/04 | 803 | 808 | 797 | 798 | 18,200 |
| 2024/04/03 | 797 | 806 | 795 | 802 | 25,100 |
| 2024/04/02 | 799 | 805 | 795 | 797 | 32,800 |
| 2024/04/01 | 819 | 819 | 801 | 801 | 18,800 |
| 2024/03/29 | 806 | 819 | 805 | 816 | 22,400 |
| 2024/03/28 | 812 | 816 | 801 | 802 | 24,100 |
| 2024/03/27 | 807 | 816 | 806 | 812 | 29,900 |
| 2024/03/26 | 805 | 820 | 799 | 812 | 47,000 |
| 2024/03/25 | 802 | 810 | 800 | 806 | 36,800 |
| 2024/03/22 | 810 | 810 | 795 | 805 | 59,900 |
| 2024/03/21 | 803 | 810 | 798 | 805 | 33,400 |
| 2024/03/19 | 797 | 809 | 792 | 802 | 57,300 |
| 2024/03/18 | 798 | 808 | 792 | 797 | 61,100 |
| 2024/03/15 | 812 | 812 | 796 | 797 | 53,800 |
| 2024/03/14 | 812 | 816 | 801 | 816 | 60,200 |
| 2024/03/13 | 820 | 832 | 810 | 816 | 39,100 |
| 2024/03/12 | 827 | 827 | 804 | 813 | 52,000 |
| 2024/03/11 | 845 | 872 | 810 | 812 | 135,100 |
| 2024/03/08 | 873 | 880 | 858 | 859 | 83,300 |
| 2024/03/07 | 869 | 873 | 857 | 873 | 51,600 |
| 2024/03/06 | 862 | 875 | 857 | 862 | 36,700 |
| 2024/03/05 | 849 | 864 | 839 | 863 | 38,700 |
| 2024/03/04 | 867 | 869 | 842 | 854 | 54,900 |
| 2024/03/01 | 875 | 885 | 865 | 871 | 40,800 |
| 2024/02/29 | 887 | 887 | 870 | 875 | 19,800 |
| 2024/02/28 | 882 | 904 | 882 | 887 | 31,500 |
| 2024/02/27 | 881 | 905 | 881 | 881 | 81,300 |
| 2024/02/26 | 872 | 888 | 869 | 884 | 31,000 |
| 2024/02/22 | 856 | 883 | 851 | 869 | 31,500 |
| 2024/02/21 | 855 | 855 | 840 | 854 | 17,700 |
| 2024/02/20 | 843 | 868 | 839 | 850 | 46,700 |
| 2024/02/19 | 839 | 840 | 821 | 839 | 32,700 |
| 2024/02/16 | 823 | 838 | 807 | 832 | 70,300 |
| 2024/02/15 | 847 | 848 | 812 | 823 | 68,000 |
| 2024/02/14 | 855 | 856 | 836 | 838 | 30,500 |
| 2024/02/13 | 863 | 870 | 856 | 861 | 14,300 |
| 2024/02/09 | 870 | 879 | 861 | 861 | 24,100 |
| 2024/02/08 | 869 | 880 | 866 | 871 | 12,200 |
| 2024/02/07 | 880 | 881 | 871 | 871 | 18,900 |
| 2024/02/06 | 889 | 893 | 885 | 886 | 12,800 |
| 2024/02/05 | 882 | 895 | 881 | 886 | 13,400 |
| 2024/02/02 | 882 | 895 | 882 | 884 | 10,800 |
| 2024/02/01 | 891 | 891 | 877 | 881 | 17,700 |
| 2024/01/31 | 888 | 895 | 879 | 891 | 15,500 |
| 2024/01/30 | 888 | 902 | 886 | 887 | 61,600 |
| 2024/01/29 | 899 | 899 | 886 | 886 | 12,600 |
| 2024/01/26 | 887 | 901 | 887 | 887 | 15,600 |
| 2024/01/25 | 888 | 907 | 884 | 887 | 23,600 |
| 2024/01/24 | 883 | 894 | 880 | 881 | 12,400 |
| 2024/01/23 | 896 | 898 | 884 | 884 | 18,300 |
| 2024/01/22 | 873 | 897 | 873 | 895 | 26,000 |
| 2024/01/19 | 862 | 880 | 861 | 870 | 20,100 |
| 2024/01/18 | 860 | 867 | 854 | 865 | 40,800 |
| 2024/01/17 | 900 | 902 | 861 | 861 | 42,700 |
| 2024/01/16 | 895 | 906 | 895 | 901 | 21,400 |
| 2024/01/15 | 901 | 907 | 893 | 900 | 25,200 |
| 2024/01/12 | 905 | 908 | 892 | 901 | 31,500 |
| 2024/01/11 | 910 | 918 | 907 | 908 | 14,200 |
| 2024/01/10 | 919 | 920 | 907 | 908 | 19,100 |
| 2024/01/09 | 900 | 926 | 900 | 916 | 24,200 |
| 2024/01/05 | 921 | 921 | 890 | 896 | 31,700 |
| 2024/01/04 | 916 | 930 | 905 | 920 | 32,700 |
| 2023/12/29 | 890 | 918 | 881 | 911 | 45,400 |
| 2023/12/28 | 892 | 892 | 877 | 890 | 18,600 |
| 2023/12/27 | 851 | 894 | 851 | 887 | 51,400 |
| 2023/12/26 | 845 | 875 | 845 | 856 | 28,200 |
| 2023/12/25 | 864 | 866 | 843 | 845 | 50,500 |
| 2023/12/22 | 871 | 887 | 860 | 866 | 19,000 |
| 2023/12/21 | 874 | 890 | 870 | 876 | 23,600 |
| 2023/12/20 | 890 | 910 | 862 | 870 | 73,500 |
| 2023/12/19 | 885 | 894 | 873 | 886 | 43,100 |
| 2023/12/18 | 855 | 888 | 855 | 880 | 48,200 |
| 2023/12/15 | 816 | 869 | 816 | 869 | 96,600 |
| 2023/12/14 | 820 | 833 | 814 | 816 | 107,700 |
| 2023/12/13 | 866 | 866 | 813 | 817 | 152,200 |
| 2023/12/12 | 864 | 871 | 833 | 870 | 92,000 |
| 2023/12/11 | 944 | 944 | 854 | 866 | 286,400 |
| 2023/12/08 | 971 | 982 | 935 | 940 | 68,200 |
| 2023/12/07 | 951 | 972 | 936 | 967 | 37,400 |
| 2023/12/06 | 973 | 990 | 958 | 966 | 33,100 |
| 2023/12/05 | 962 | 985 | 953 | 962 | 40,100 |
| 2023/12/04 | 971 | 983 | 943 | 966 | 95,500 |
| 2023/12/01 | 999 | 999 | 935 | 984 | 503,000 |
| 2023/11/30 | 880 | 896 | 873 | 887 | 30,800 |
| 2023/11/29 | 874 | 890 | 874 | 883 | 15,200 |
| 2023/11/28 | 882 | 887 | 873 | 876 | 11,900 |
| 2023/11/27 | 888 | 896 | 872 | 882 | 25,500 |
| 2023/11/24 | 865 | 882 | 865 | 875 | 21,000 |
| 2023/11/22 | 865 | 876 | 860 | 865 | 14,800 |
| 2023/11/21 | 857 | 877 | 854 | 864 | 19,700 |
| 2023/11/20 | 833 | 863 | 833 | 856 | 21,100 |
| 2023/11/17 | 833 | 843 | 829 | 837 | 15,000 |
| 2023/11/16 | 836 | 841 | 832 | 835 | 10,100 |
| 2023/11/15 | 844 | 848 | 830 | 835 | 15,800 |
| 2023/11/14 | 839 | 845 | 831 | 832 | 14,100 |
| 2023/11/13 | 840 | 852 | 835 | 839 | 19,200 |
| 2023/11/10 | 835 | 850 | 833 | 840 | 17,000 |
| 2023/11/09 | 841 | 853 | 822 | 848 | 22,300 |
| 2023/11/08 | 854 | 861 | 838 | 838 | 22,200 |