トーセ(4728)の株価時系列情報
トーセ(4728)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 652 | 662 | 651 | 651 | 5,100 |
| 2025/06/12 | 654 | 660 | 650 | 652 | 9,800 |
| 2025/06/11 | 650 | 661 | 646 | 656 | 8,700 |
| 2025/06/10 | 665 | 671 | 649 | 649 | 11,900 |
| 2025/06/09 | 658 | 666 | 656 | 666 | 7,900 |
| 2025/06/06 | 654 | 669 | 647 | 660 | 41,500 |
| 2025/06/05 | 660 | 661 | 638 | 651 | 25,800 |
| 2025/06/04 | 632 | 658 | 630 | 658 | 36,000 |
| 2025/06/03 | 637 | 638 | 635 | 636 | 1,300 |
| 2025/06/02 | 638 | 640 | 632 | 634 | 5,800 |
| 2025/05/30 | 637 | 639 | 635 | 636 | 4,800 |
| 2025/05/29 | 639 | 639 | 635 | 639 | 9,900 |
| 2025/05/28 | 633 | 638 | 629 | 636 | 8,100 |
| 2025/05/27 | 629 | 632 | 627 | 632 | 9,400 |
| 2025/05/26 | 624 | 629 | 623 | 629 | 10,100 |
| 2025/05/23 | 620 | 625 | 620 | 621 | 7,100 |
| 2025/05/22 | 621 | 623 | 619 | 622 | 5,600 |
| 2025/05/21 | 623 | 630 | 623 | 626 | 6,600 |
| 2025/05/20 | 618 | 624 | 615 | 624 | 14,100 |
| 2025/05/19 | 616 | 622 | 614 | 615 | 22,700 |
| 2025/05/16 | 625 | 625 | 618 | 621 | 9,400 |
| 2025/05/15 | 625 | 626 | 619 | 620 | 9,300 |
| 2025/05/14 | 622 | 627 | 621 | 627 | 20,000 |
| 2025/05/13 | 622 | 623 | 620 | 620 | 5,600 |
| 2025/05/12 | 622 | 623 | 618 | 620 | 3,400 |
| 2025/05/09 | 618 | 622 | 615 | 622 | 9,000 |
| 2025/05/08 | 621 | 621 | 616 | 616 | 7,400 |
| 2025/05/07 | 622 | 623 | 608 | 615 | 11,600 |
| 2025/05/02 | 619 | 624 | 618 | 619 | 6,800 |
| 2025/05/01 | 616 | 638 | 610 | 619 | 119,900 |
| 2025/04/30 | 620 | 625 | 618 | 618 | 13,700 |
| 2025/04/28 | 625 | 625 | 616 | 622 | 20,500 |
| 2025/04/25 | 620 | 621 | 616 | 616 | 13,800 |
| 2025/04/24 | 618 | 620 | 617 | 620 | 2,900 |
| 2025/04/23 | 620 | 620 | 616 | 616 | 4,500 |
| 2025/04/22 | 616 | 620 | 616 | 616 | 3,700 |
| 2025/04/21 | 619 | 621 | 616 | 618 | 4,800 |
| 2025/04/18 | 624 | 625 | 615 | 616 | 7,800 |
| 2025/04/17 | 608 | 624 | 607 | 616 | 25,800 |
| 2025/04/16 | 610 | 613 | 608 | 608 | 17,100 |
| 2025/04/15 | 611 | 613 | 607 | 608 | 15,300 |
| 2025/04/14 | 624 | 624 | 606 | 610 | 65,500 |
| 2025/04/11 | 611 | 630 | 606 | 615 | 130,600 |
| 2025/04/10 | 672 | 672 | 651 | 671 | 83,000 |
| 2025/04/09 | 633 | 644 | 622 | 622 | 34,900 |
| 2025/04/08 | 630 | 642 | 613 | 642 | 26,000 |
| 2025/04/07 | 588 | 617 | 561 | 591 | 58,600 |
| 2025/04/04 | 642 | 650 | 618 | 628 | 58,400 |
| 2025/04/03 | 665 | 665 | 652 | 658 | 25,500 |
| 2025/04/02 | 662 | 677 | 662 | 673 | 16,500 |
| 2025/04/01 | 667 | 669 | 659 | 661 | 13,000 |
| 2025/03/31 | 670 | 674 | 661 | 661 | 14,000 |
| 2025/03/28 | 679 | 688 | 671 | 671 | 15,200 |
| 2025/03/27 | 685 | 689 | 682 | 682 | 12,100 |
| 2025/03/26 | 685 | 685 | 681 | 681 | 9,800 |
| 2025/03/25 | 685 | 685 | 680 | 680 | 13,100 |
| 2025/03/24 | 680 | 682 | 673 | 682 | 15,200 |
| 2025/03/21 | 676 | 676 | 669 | 670 | 12,200 |
| 2025/03/19 | 672 | 679 | 669 | 669 | 29,500 |
| 2025/03/18 | 661 | 667 | 660 | 667 | 7,300 |
| 2025/03/17 | 663 | 665 | 658 | 659 | 13,800 |
| 2025/03/14 | 655 | 665 | 647 | 661 | 36,600 |
| 2025/03/13 | 664 | 664 | 651 | 651 | 31,300 |
| 2025/03/12 | 659 | 666 | 657 | 662 | 22,800 |
| 2025/03/11 | 661 | 663 | 658 | 659 | 9,000 |
| 2025/03/10 | 670 | 670 | 659 | 665 | 12,600 |
| 2025/03/07 | 666 | 671 | 660 | 662 | 25,700 |
| 2025/03/06 | 659 | 662 | 655 | 662 | 20,700 |
| 2025/03/05 | 642 | 662 | 641 | 657 | 31,900 |
| 2025/03/04 | 654 | 654 | 638 | 642 | 24,000 |
| 2025/03/03 | 657 | 663 | 654 | 654 | 15,400 |
| 2025/02/28 | 668 | 668 | 652 | 654 | 16,100 |
| 2025/02/27 | 668 | 671 | 661 | 665 | 14,300 |
| 2025/02/26 | 674 | 687 | 674 | 682 | 10,300 |
| 2025/02/25 | 678 | 687 | 675 | 675 | 9,100 |
| 2025/02/21 | 681 | 689 | 681 | 683 | 11,300 |
| 2025/02/20 | 684 | 691 | 681 | 684 | 16,100 |
| 2025/02/19 | 689 | 690 | 686 | 688 | 6,200 |
| 2025/02/18 | 683 | 690 | 683 | 689 | 11,300 |
| 2025/02/17 | 678 | 688 | 676 | 688 | 22,500 |
| 2025/02/14 | 679 | 680 | 675 | 678 | 10,900 |
| 2025/02/13 | 674 | 680 | 670 | 679 | 15,500 |
| 2025/02/12 | 666 | 677 | 661 | 672 | 30,300 |
| 2025/02/10 | 664 | 664 | 655 | 656 | 14,900 |
| 2025/02/07 | 660 | 663 | 651 | 662 | 7,600 |
| 2025/02/06 | 660 | 662 | 650 | 662 | 22,800 |
| 2025/02/05 | 654 | 661 | 648 | 660 | 10,800 |
| 2025/02/04 | 646 | 654 | 646 | 654 | 7,800 |
| 2025/02/03 | 641 | 660 | 641 | 649 | 11,700 |
| 2025/01/31 | 650 | 651 | 644 | 649 | 20,600 |
| 2025/01/30 | 658 | 663 | 637 | 637 | 118,300 |
| 2025/01/29 | 660 | 667 | 660 | 660 | 11,100 |
| 2025/01/28 | 652 | 665 | 652 | 658 | 12,500 |
| 2025/01/27 | 654 | 657 | 654 | 654 | 13,400 |
| 2025/01/24 | 650 | 666 | 647 | 654 | 18,200 |
| 2025/01/23 | 653 | 657 | 650 | 650 | 8,600 |
| 2025/01/22 | 652 | 662 | 652 | 653 | 12,300 |
| 2025/01/21 | 652 | 656 | 651 | 652 | 6,200 |
| 2025/01/20 | 654 | 660 | 648 | 652 | 17,500 |
| 2025/01/17 | 645 | 654 | 641 | 646 | 19,800 |
| 2025/01/16 | 661 | 665 | 645 | 647 | 30,600 |
| 2025/01/15 | 658 | 674 | 657 | 661 | 24,200 |
| 2025/01/14 | 682 | 685 | 656 | 661 | 98,400 |
| 2025/01/10 | 726 | 726 | 667 | 699 | 726,200 |
| 2025/01/09 | 621 | 626 | 620 | 626 | 26,200 |
| 2025/01/08 | 625 | 625 | 620 | 621 | 11,800 |
| 2025/01/07 | 620 | 627 | 616 | 627 | 22,300 |
| 2025/01/06 | 617 | 622 | 617 | 618 | 16,700 |
| 2024/12/30 | 614 | 616 | 612 | 615 | 10,100 |
| 2024/12/27 | 607 | 612 | 607 | 612 | 8,000 |
| 2024/12/26 | 608 | 610 | 605 | 607 | 22,300 |
| 2024/12/25 | 611 | 611 | 607 | 610 | 14,400 |
| 2024/12/24 | 610 | 612 | 608 | 610 | 24,200 |
| 2024/12/23 | 610 | 610 | 603 | 610 | 25,600 |
| 2024/12/20 | 609 | 611 | 609 | 611 | 24,800 |
| 2024/12/19 | 616 | 616 | 605 | 608 | 23,800 |
| 2024/12/18 | 611 | 615 | 611 | 614 | 17,200 |
| 2024/12/17 | 612 | 612 | 611 | 611 | 3,500 |
| 2024/12/16 | 610 | 613 | 610 | 613 | 12,500 |
| 2024/12/13 | 612 | 612 | 610 | 611 | 6,100 |
| 2024/12/12 | 613 | 615 | 610 | 612 | 7,600 |
| 2024/12/11 | 614 | 614 | 609 | 612 | 16,500 |
| 2024/12/10 | 615 | 615 | 611 | 612 | 5,200 |
| 2024/12/09 | 611 | 614 | 611 | 614 | 9,600 |
| 2024/12/06 | 610 | 614 | 610 | 611 | 5,500 |
| 2024/12/05 | 611 | 614 | 611 | 611 | 7,000 |
| 2024/12/04 | 612 | 614 | 611 | 611 | 6,000 |
| 2024/12/03 | 614 | 616 | 612 | 615 | 10,000 |
| 2024/12/02 | 612 | 615 | 611 | 615 | 17,500 |
| 2024/11/29 | 616 | 619 | 610 | 612 | 17,500 |
| 2024/11/28 | 617 | 618 | 614 | 616 | 4,500 |
| 2024/11/27 | 616 | 617 | 613 | 613 | 8,200 |
| 2024/11/26 | 619 | 619 | 616 | 618 | 2,600 |
| 2024/11/25 | 619 | 620 | 615 | 620 | 10,400 |
| 2024/11/22 | 621 | 621 | 618 | 620 | 3,500 |
| 2024/11/21 | 621 | 621 | 619 | 620 | 3,700 |
| 2024/11/20 | 617 | 620 | 617 | 620 | 4,900 |
| 2024/11/19 | 615 | 618 | 615 | 617 | 3,200 |
| 2024/11/18 | 615 | 620 | 615 | 617 | 10,200 |
| 2024/11/15 | 622 | 623 | 620 | 621 | 3,800 |
| 2024/11/14 | 624 | 625 | 621 | 625 | 4,900 |
| 2024/11/13 | 625 | 626 | 623 | 625 | 2,300 |
| 2024/11/12 | 623 | 627 | 623 | 626 | 4,400 |
| 2024/11/11 | 622 | 626 | 622 | 626 | 3,600 |
| 2024/11/08 | 622 | 625 | 622 | 623 | 3,900 |
| 2024/11/07 | 618 | 622 | 618 | 622 | 5,400 |
| 2024/11/06 | 623 | 624 | 618 | 618 | 7,200 |
| 2024/11/05 | 624 | 624 | 617 | 623 | 3,600 |
| 2024/11/01 | 621 | 624 | 619 | 623 | 5,000 |
| 2024/10/31 | 608 | 622 | 608 | 622 | 11,500 |
| 2024/10/30 | 619 | 623 | 607 | 607 | 72,600 |
| 2024/10/29 | 620 | 622 | 619 | 620 | 6,500 |
| 2024/10/28 | 622 | 625 | 620 | 620 | 9,500 |
| 2024/10/25 | 623 | 623 | 620 | 622 | 7,600 |
| 2024/10/24 | 625 | 628 | 622 | 622 | 6,700 |
| 2024/10/23 | 629 | 629 | 624 | 626 | 7,200 |
| 2024/10/22 | 629 | 629 | 625 | 629 | 3,300 |
| 2024/10/21 | 630 | 630 | 627 | 629 | 1,400 |
| 2024/10/18 | 627 | 632 | 627 | 627 | 3,200 |
| 2024/10/17 | 630 | 630 | 626 | 627 | 3,600 |
| 2024/10/16 | 631 | 632 | 627 | 627 | 7,500 |
| 2024/10/15 | 638 | 638 | 630 | 631 | 6,100 |
| 2024/10/11 | 634 | 638 | 626 | 638 | 20,900 |
| 2024/10/10 | 633 | 633 | 629 | 632 | 13,000 |
| 2024/10/09 | 633 | 633 | 629 | 633 | 4,900 |
| 2024/10/08 | 628 | 634 | 628 | 631 | 2,400 |
| 2024/10/07 | 633 | 633 | 628 | 629 | 10,200 |
| 2024/10/04 | 631 | 634 | 630 | 632 | 5,800 |
| 2024/10/03 | 631 | 632 | 629 | 632 | 4,800 |
| 2024/10/02 | 634 | 634 | 629 | 631 | 1,300 |
| 2024/10/01 | 631 | 635 | 630 | 630 | 2,500 |
| 2024/09/30 | 629 | 632 | 628 | 629 | 6,300 |
| 2024/09/27 | 635 | 635 | 629 | 635 | 5,200 |
| 2024/09/26 | 630 | 635 | 628 | 635 | 5,000 |
| 2024/09/25 | 633 | 633 | 628 | 630 | 3,000 |
| 2024/09/24 | 632 | 635 | 628 | 632 | 4,000 |
| 2024/09/20 | 629 | 636 | 628 | 630 | 5,800 |
| 2024/09/19 | 632 | 632 | 626 | 627 | 6,800 |
| 2024/09/18 | 630 | 630 | 625 | 627 | 4,100 |
| 2024/09/17 | 627 | 629 | 627 | 628 | 1,700 |
| 2024/09/13 | 628 | 628 | 625 | 627 | 3,500 |
| 2024/09/12 | 625 | 630 | 625 | 628 | 7,900 |
| 2024/09/11 | 629 | 630 | 622 | 624 | 7,800 |
| 2024/09/10 | 630 | 634 | 628 | 628 | 6,200 |
| 2024/09/09 | 634 | 635 | 627 | 630 | 11,000 |
| 2024/09/06 | 640 | 642 | 635 | 635 | 10,000 |
| 2024/09/05 | 638 | 643 | 637 | 640 | 6,400 |
| 2024/09/04 | 646 | 648 | 635 | 636 | 14,200 |
| 2024/09/03 | 648 | 650 | 646 | 649 | 9,300 |
| 2024/09/02 | 649 | 650 | 647 | 648 | 9,700 |
| 2024/08/30 | 655 | 655 | 648 | 650 | 9,200 |
| 2024/08/29 | 651 | 659 | 650 | 655 | 20,500 |
| 2024/08/28 | 667 | 668 | 663 | 666 | 9,000 |
| 2024/08/27 | 665 | 667 | 661 | 663 | 10,800 |
| 2024/08/26 | 664 | 665 | 661 | 662 | 1,000 |
| 2024/08/23 | 664 | 664 | 660 | 660 | 3,800 |
| 2024/08/22 | 665 | 665 | 659 | 660 | 5,000 |
| 2024/08/21 | 660 | 664 | 660 | 661 | 4,800 |
| 2024/08/20 | 662 | 668 | 660 | 660 | 5,300 |
| 2024/08/19 | 654 | 661 | 654 | 655 | 7,500 |