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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |