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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,400 | 1,431 | 1,396 | 1,431 | 32,400 |
| 2026/03/26 | 1,397 | 1,397 | 1,361 | 1,380 | 16,400 |
| 2026/03/25 | 1,400 | 1,400 | 1,367 | 1,377 | 13,800 |
| 2026/03/24 | 1,383 | 1,395 | 1,346 | 1,391 | 16,400 |
| 2026/03/23 | 1,422 | 1,428 | 1,360 | 1,383 | 51,000 |
| 2026/03/19 | 1,432 | 1,432 | 1,384 | 1,417 | 41,500 |
| 2026/03/18 | 1,378 | 1,420 | 1,370 | 1,420 | 64,500 |
| 2026/03/17 | 1,425 | 1,425 | 1,360 | 1,360 | 24,300 |
| 2026/03/16 | 1,430 | 1,434 | 1,394 | 1,416 | 32,200 |
| 2026/03/13 | 1,355 | 1,405 | 1,306 | 1,395 | 74,500 |
| 2026/03/12 | 1,319 | 1,350 | 1,307 | 1,346 | 18,100 |
| 2026/03/11 | 1,379 | 1,379 | 1,300 | 1,300 | 45,300 |
| 2026/03/10 | 1,395 | 1,420 | 1,357 | 1,381 | 40,900 |
| 2026/03/09 | 1,373 | 1,397 | 1,349 | 1,397 | 24,000 |
| 2026/03/06 | 1,390 | 1,413 | 1,375 | 1,400 | 16,600 |
| 2026/03/05 | 1,390 | 1,419 | 1,387 | 1,414 | 24,400 |
| 2026/03/04 | 1,430 | 1,430 | 1,325 | 1,365 | 77,300 |
| 2026/03/03 | 1,393 | 1,414 | 1,371 | 1,393 | 26,500 |
| 2026/03/02 | 1,404 | 1,410 | 1,371 | 1,371 | 14,300 |
| 2026/02/27 | 1,420 | 1,420 | 1,385 | 1,395 | 23,300 |
| 2026/02/26 | 1,427 | 1,437 | 1,397 | 1,415 | 25,800 |
| 2026/02/25 | 1,396 | 1,407 | 1,386 | 1,397 | 24,900 |
| 2026/02/24 | 1,430 | 1,430 | 1,380 | 1,380 | 35,400 |
| 2026/02/20 | 1,406 | 1,434 | 1,372 | 1,411 | 73,400 |
| 2026/02/19 | 1,329 | 1,399 | 1,329 | 1,399 | 110,600 |
| 2026/02/18 | 1,265 | 1,301 | 1,241 | 1,301 | 31,700 |
| 2026/02/17 | 1,224 | 1,258 | 1,222 | 1,230 | 27,100 |
| 2026/02/16 | 1,201 | 1,244 | 1,201 | 1,233 | 40,700 |
| 2026/02/13 | 1,240 | 1,240 | 1,200 | 1,206 | 31,400 |
| 2026/02/12 | 1,208 | 1,235 | 1,188 | 1,225 | 30,000 |
| 2026/02/10 | 1,120 | 1,175 | 1,120 | 1,168 | 15,500 |
| 2026/02/09 | 1,160 | 1,160 | 1,110 | 1,120 | 14,500 |
| 2026/02/06 | 1,182 | 1,192 | 1,160 | 1,160 | 5,800 |
| 2026/02/05 | 1,160 | 1,185 | 1,160 | 1,182 | 7,600 |
| 2026/02/04 | 1,198 | 1,198 | 1,152 | 1,156 | 24,300 |
| 2026/02/03 | 1,215 | 1,230 | 1,186 | 1,198 | 10,500 |
| 2026/02/02 | 1,220 | 1,223 | 1,202 | 1,220 | 10,900 |
| 2026/01/30 | 1,220 | 1,252 | 1,210 | 1,214 | 6,600 |
| 2026/01/29 | 1,216 | 1,250 | 1,204 | 1,220 | 5,900 |
| 2026/01/28 | 1,231 | 1,245 | 1,210 | 1,217 | 25,800 |
| 2026/01/27 | 1,246 | 1,264 | 1,238 | 1,255 | 18,400 |
| 2026/01/26 | 1,227 | 1,260 | 1,226 | 1,259 | 16,900 |
| 2026/01/23 | 1,248 | 1,248 | 1,231 | 1,235 | 15,400 |
| 2026/01/22 | 1,290 | 1,290 | 1,252 | 1,256 | 24,400 |
| 2026/01/21 | 1,300 | 1,300 | 1,270 | 1,296 | 10,200 |
| 2026/01/20 | 1,325 | 1,325 | 1,292 | 1,296 | 24,400 |
| 2026/01/19 | 1,268 | 1,313 | 1,268 | 1,308 | 28,500 |
| 2026/01/16 | 1,290 | 1,297 | 1,268 | 1,272 | 17,900 |
| 2026/01/15 | 1,273 | 1,290 | 1,267 | 1,290 | 10,300 |
| 2026/01/14 | 1,310 | 1,317 | 1,265 | 1,273 | 15,400 |
| 2026/01/13 | 1,336 | 1,340 | 1,295 | 1,310 | 29,900 |
| 2026/01/09 | 1,306 | 1,350 | 1,272 | 1,307 | 40,200 |
| 2026/01/08 | 1,303 | 1,317 | 1,280 | 1,306 | 13,000 |
| 2026/01/07 | 1,256 | 1,328 | 1,231 | 1,326 | 40,900 |
| 2026/01/06 | 1,337 | 1,355 | 1,256 | 1,272 | 102,400 |
| 2026/01/05 | 1,312 | 1,340 | 1,310 | 1,337 | 57,700 |
| 2025/12/30 | 1,293 | 1,305 | 1,288 | 1,299 | 34,600 |
| 2025/12/29 | 1,283 | 1,288 | 1,265 | 1,277 | 37,900 |
| 2025/12/26 | 1,268 | 1,276 | 1,260 | 1,263 | 21,700 |
| 2025/12/25 | 1,275 | 1,277 | 1,262 | 1,272 | 15,100 |
| 2025/12/24 | 1,281 | 1,291 | 1,259 | 1,277 | 52,500 |
| 2025/12/23 | 1,274 | 1,285 | 1,265 | 1,281 | 49,300 |
| 2025/12/22 | 1,237 | 1,247 | 1,237 | 1,245 | 65,700 |
| 2025/12/19 | 1,235 | 1,242 | 1,219 | 1,233 | 21,600 |
| 2025/12/18 | 1,239 | 1,249 | 1,219 | 1,221 | 49,900 |
| 2025/12/17 | 1,202 | 1,234 | 1,202 | 1,234 | 62,200 |
| 2025/12/16 | 1,215 | 1,222 | 1,194 | 1,208 | 79,600 |
| 2025/12/15 | 1,190 | 1,219 | 1,190 | 1,204 | 96,500 |
| 2025/12/12 | 1,151 | 1,230 | 1,128 | 1,182 | 205,800 |
| 2025/12/11 | 1,055 | 1,099 | 1,050 | 1,088 | 79,300 |
| 2025/12/10 | 1,048 | 1,095 | 1,021 | 1,085 | 222,200 |
| 2025/12/09 | 1,050 | 1,059 | 1,047 | 1,058 | 82,400 |
| 2025/12/08 | 1,026 | 1,039 | 1,025 | 1,036 | 17,800 |
| 2025/12/05 | 1,028 | 1,034 | 1,016 | 1,026 | 14,200 |
| 2025/12/04 | 1,005 | 1,026 | 1,005 | 1,026 | 16,200 |
| 2025/12/03 | 1,030 | 1,043 | 1,025 | 1,025 | 19,200 |
| 2025/12/02 | 1,005 | 1,022 | 990 | 1,019 | 19,100 |
| 2025/12/01 | 1,023 | 1,032 | 1,014 | 1,016 | 15,100 |
| 2025/11/28 | 1,021 | 1,041 | 1,021 | 1,040 | 16,800 |
| 2025/11/27 | 1,020 | 1,051 | 1,020 | 1,020 | 37,600 |
| 2025/11/26 | 1,052 | 1,060 | 1,041 | 1,044 | 13,800 |
| 2025/11/25 | 1,052 | 1,062 | 1,052 | 1,058 | 20,600 |
| 2025/11/21 | 1,016 | 1,061 | 1,016 | 1,059 | 39,200 |
| 2025/11/20 | 1,003 | 1,022 | 1,003 | 1,022 | 7,700 |
| 2025/11/19 | 983 | 1,013 | 983 | 1,007 | 29,500 |
| 2025/11/18 | 984 | 994 | 976 | 981 | 14,700 |
| 2025/11/17 | 977 | 987 | 967 | 984 | 10,300 |
| 2025/11/14 | 979 | 980 | 965 | 979 | 7,300 |
| 2025/11/13 | 975 | 987 | 969 | 973 | 12,500 |
| 2025/11/12 | 961 | 980 | 961 | 974 | 17,500 |
| 2025/11/11 | 959 | 962 | 949 | 959 | 12,400 |
| 2025/11/10 | 937 | 958 | 937 | 954 | 28,200 |
| 2025/11/07 | 940 | 940 | 921 | 922 | 17,600 |
| 2025/11/06 | 923 | 941 | 916 | 940 | 31,200 |
| 2025/11/05 | 912 | 914 | 905 | 908 | 20,000 |
| 2025/11/04 | 931 | 933 | 912 | 913 | 61,800 |
| 2025/10/31 | 919 | 940 | 919 | 930 | 20,700 |
| 2025/10/30 | 940 | 959 | 912 | 919 | 62,300 |
| 2025/10/29 | 996 | 996 | 962 | 963 | 37,300 |
| 2025/10/28 | 995 | 999 | 978 | 986 | 45,700 |
| 2025/10/27 | 1,007 | 1,007 | 990 | 995 | 23,800 |
| 2025/10/24 | 995 | 1,010 | 980 | 1,001 | 24,000 |
| 2025/10/23 | 991 | 997 | 976 | 980 | 36,000 |
| 2025/10/22 | 970 | 1,011 | 969 | 997 | 46,500 |
| 2025/10/21 | 980 | 984 | 965 | 968 | 35,800 |
| 2025/10/20 | 967 | 984 | 965 | 979 | 25,900 |
| 2025/10/17 | 976 | 976 | 950 | 952 | 43,100 |
| 2025/10/16 | 993 | 1,003 | 985 | 985 | 20,200 |
| 2025/10/15 | 994 | 1,005 | 989 | 993 | 10,700 |
| 2025/10/14 | 1,015 | 1,020 | 981 | 994 | 53,500 |
| 2025/10/10 | 1,028 | 1,040 | 1,015 | 1,021 | 12,100 |
| 2025/10/09 | 1,047 | 1,049 | 1,028 | 1,028 | 13,300 |
| 2025/10/08 | 1,043 | 1,051 | 1,035 | 1,047 | 15,100 |
| 2025/10/07 | 1,045 | 1,050 | 1,036 | 1,037 | 27,300 |
| 2025/10/06 | 1,040 | 1,053 | 1,031 | 1,045 | 14,300 |
| 2025/10/03 | 1,011 | 1,031 | 1,011 | 1,026 | 23,600 |
| 2025/10/02 | 1,027 | 1,037 | 1,011 | 1,011 | 33,000 |
| 2025/10/01 | 1,066 | 1,066 | 1,022 | 1,022 | 40,400 |
| 2025/09/30 | 1,094 | 1,095 | 1,067 | 1,068 | 26,100 |
| 2025/09/29 | 1,075 | 1,093 | 1,075 | 1,084 | 20,600 |
| 2025/09/26 | 1,085 | 1,095 | 1,074 | 1,080 | 28,500 |
| 2025/09/25 | 1,090 | 1,102 | 1,075 | 1,084 | 35,100 |
| 2025/09/24 | 1,081 | 1,090 | 1,065 | 1,088 | 29,900 |
| 2025/09/22 | 1,062 | 1,084 | 1,062 | 1,076 | 53,600 |
| 2025/09/19 | 1,140 | 1,140 | 1,049 | 1,049 | 128,200 |
| 2025/09/18 | 1,145 | 1,156 | 1,135 | 1,135 | 23,400 |
| 2025/09/17 | 1,132 | 1,150 | 1,126 | 1,142 | 45,800 |
| 2025/09/16 | 1,111 | 1,133 | 1,111 | 1,123 | 81,500 |
| 2025/09/12 | 1,202 | 1,202 | 1,121 | 1,124 | 100,600 |
| 2025/09/11 | 1,200 | 1,223 | 1,186 | 1,187 | 68,300 |
| 2025/09/10 | 1,325 | 1,337 | 1,176 | 1,195 | 255,500 |
| 2025/09/09 | 1,327 | 1,341 | 1,308 | 1,322 | 54,100 |
| 2025/09/08 | 1,295 | 1,328 | 1,289 | 1,325 | 39,200 |
| 2025/09/05 | 1,269 | 1,276 | 1,257 | 1,276 | 12,300 |
| 2025/09/04 | 1,294 | 1,294 | 1,258 | 1,266 | 22,300 |
| 2025/09/03 | 1,303 | 1,307 | 1,271 | 1,280 | 18,100 |
| 2025/09/02 | 1,289 | 1,304 | 1,286 | 1,292 | 21,600 |
| 2025/09/01 | 1,300 | 1,305 | 1,287 | 1,289 | 12,800 |
| 2025/08/29 | 1,282 | 1,307 | 1,282 | 1,302 | 15,500 |
| 2025/08/28 | 1,300 | 1,300 | 1,282 | 1,283 | 11,800 |
| 2025/08/27 | 1,314 | 1,314 | 1,290 | 1,291 | 17,900 |
| 2025/08/26 | 1,313 | 1,316 | 1,299 | 1,304 | 33,400 |
| 2025/08/25 | 1,288 | 1,302 | 1,282 | 1,302 | 62,600 |
| 2025/08/22 | 1,239 | 1,280 | 1,239 | 1,276 | 85,100 |
| 2025/08/21 | 1,238 | 1,238 | 1,220 | 1,227 | 16,000 |
| 2025/08/20 | 1,246 | 1,247 | 1,228 | 1,230 | 22,100 |
| 2025/08/19 | 1,255 | 1,262 | 1,244 | 1,251 | 19,500 |
| 2025/08/18 | 1,255 | 1,261 | 1,237 | 1,255 | 28,300 |
| 2025/08/15 | 1,206 | 1,256 | 1,206 | 1,253 | 58,800 |
| 2025/08/14 | 1,232 | 1,232 | 1,202 | 1,220 | 19,400 |
| 2025/08/13 | 1,199 | 1,242 | 1,187 | 1,220 | 64,300 |
| 2025/08/12 | 1,168 | 1,200 | 1,168 | 1,200 | 80,700 |
| 2025/08/08 | 1,158 | 1,169 | 1,139 | 1,165 | 40,200 |
| 2025/08/07 | 1,151 | 1,174 | 1,141 | 1,157 | 37,700 |
| 2025/08/06 | 1,140 | 1,151 | 1,127 | 1,151 | 19,900 |
| 2025/08/05 | 1,131 | 1,140 | 1,110 | 1,137 | 15,700 |
| 2025/08/04 | 1,101 | 1,131 | 1,082 | 1,129 | 50,300 |
| 2025/08/01 | 1,120 | 1,130 | 1,103 | 1,125 | 30,700 |
| 2025/07/31 | 1,100 | 1,121 | 1,090 | 1,103 | 24,600 |
| 2025/07/30 | 1,086 | 1,098 | 1,082 | 1,097 | 4,600 |
| 2025/07/29 | 1,095 | 1,102 | 1,088 | 1,091 | 15,100 |
| 2025/07/28 | 1,100 | 1,109 | 1,094 | 1,095 | 31,100 |
| 2025/07/25 | 1,083 | 1,101 | 1,076 | 1,098 | 33,600 |
| 2025/07/24 | 1,084 | 1,090 | 1,071 | 1,079 | 15,600 |
| 2025/07/23 | 1,066 | 1,110 | 1,062 | 1,089 | 41,900 |
| 2025/07/22 | 1,048 | 1,075 | 1,042 | 1,058 | 30,700 |
| 2025/07/18 | 1,052 | 1,057 | 1,040 | 1,052 | 26,600 |
| 2025/07/17 | 1,026 | 1,060 | 1,026 | 1,030 | 36,700 |
| 2025/07/16 | 1,012 | 1,033 | 1,010 | 1,026 | 13,000 |
| 2025/07/15 | 1,040 | 1,040 | 1,001 | 1,012 | 15,800 |
| 2025/07/14 | 1,025 | 1,035 | 1,023 | 1,033 | 11,600 |
| 2025/07/11 | 1,033 | 1,038 | 1,027 | 1,030 | 9,700 |
| 2025/07/10 | 1,044 | 1,044 | 1,023 | 1,024 | 7,000 |
| 2025/07/09 | 1,045 | 1,050 | 1,031 | 1,044 | 22,100 |
| 2025/07/08 | 1,035 | 1,040 | 1,025 | 1,035 | 7,600 |
| 2025/07/07 | 1,033 | 1,035 | 1,020 | 1,021 | 6,100 |
| 2025/07/04 | 1,034 | 1,038 | 1,025 | 1,032 | 13,100 |
| 2025/07/03 | 1,032 | 1,043 | 1,022 | 1,025 | 13,200 |
| 2025/07/02 | 1,060 | 1,060 | 1,031 | 1,031 | 9,200 |
| 2025/07/01 | 1,041 | 1,075 | 1,036 | 1,060 | 50,300 |
| 2025/06/30 | 1,025 | 1,062 | 1,018 | 1,035 | 32,700 |
| 2025/06/27 | 1,040 | 1,045 | 1,005 | 1,015 | 23,400 |
| 2025/06/26 | 1,048 | 1,056 | 1,034 | 1,040 | 27,100 |
| 2025/06/25 | 1,064 | 1,064 | 1,037 | 1,039 | 16,300 |
| 2025/06/24 | 1,020 | 1,073 | 1,020 | 1,060 | 50,500 |
| 2025/06/23 | 1,050 | 1,050 | 1,019 | 1,019 | 16,900 |
| 2025/06/20 | 1,044 | 1,066 | 1,028 | 1,053 | 45,400 |
| 2025/06/19 | 1,034 | 1,045 | 1,010 | 1,044 | 52,900 |
| 2025/06/18 | 986 | 1,040 | 986 | 1,037 | 50,100 |
| 2025/06/17 | 999 | 999 | 977 | 986 | 15,300 |
| 2025/06/16 | 997 | 1,000 | 982 | 984 | 20,700 |
| 2025/06/13 | 1,025 | 1,025 | 991 | 995 | 18,400 |
| 2025/06/12 | 1,022 | 1,034 | 1,014 | 1,025 | 29,400 |
| 2025/06/11 | 1,033 | 1,037 | 990 | 1,023 | 95,000 |
| 2025/06/10 | 972 | 1,036 | 961 | 1,018 | 236,800 |
| 2025/06/09 | 966 | 968 | 958 | 968 | 22,500 |
| 2025/06/06 | 971 | 971 | 950 | 952 | 17,900 |
| 2025/06/05 | 969 | 975 | 954 | 958 | 23,900 |
| 2025/06/04 | 951 | 973 | 951 | 969 | 25,400 |
| 2025/06/03 | 942 | 953 | 938 | 947 | 17,800 |