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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 652 | 661 | 652 | 654 | 9,100 |
| 2024/08/15 | 651 | 657 | 651 | 652 | 12,600 |
| 2024/08/14 | 651 | 652 | 648 | 651 | 6,200 |
| 2024/08/13 | 658 | 658 | 650 | 650 | 2,100 |
| 2024/08/09 | 648 | 656 | 644 | 648 | 7,000 |
| 2024/08/08 | 651 | 651 | 641 | 644 | 8,600 |
| 2024/08/07 | 658 | 658 | 625 | 641 | 10,800 |
| 2024/08/06 | 611 | 653 | 611 | 645 | 16,300 |
| 2024/08/05 | 649 | 649 | 607 | 607 | 47,100 |
| 2024/08/02 | 676 | 676 | 665 | 665 | 30,500 |
| 2024/08/01 | 684 | 684 | 676 | 678 | 6,600 |
| 2024/07/31 | 674 | 683 | 674 | 676 | 10,800 |
| 2024/07/30 | 686 | 690 | 670 | 670 | 45,900 |
| 2024/07/29 | 682 | 687 | 682 | 686 | 4,500 |
| 2024/07/26 | 682 | 684 | 682 | 682 | 3,400 |
| 2024/07/25 | 684 | 685 | 682 | 682 | 6,300 |
| 2024/07/24 | 686 | 686 | 683 | 684 | 5,100 |
| 2024/07/23 | 687 | 690 | 685 | 689 | 6,000 |
| 2024/07/22 | 685 | 687 | 681 | 684 | 12,700 |
| 2024/07/19 | 689 | 689 | 686 | 688 | 5,100 |
| 2024/07/18 | 686 | 689 | 685 | 689 | 5,200 |
| 2024/07/17 | 686 | 690 | 686 | 687 | 2,500 |
| 2024/07/16 | 686 | 688 | 685 | 685 | 5,100 |
| 2024/07/12 | 689 | 690 | 684 | 686 | 6,400 |
| 2024/07/11 | 685 | 687 | 683 | 686 | 6,700 |
| 2024/07/10 | 686 | 688 | 684 | 684 | 7,800 |
| 2024/07/09 | 693 | 693 | 680 | 683 | 25,000 |
| 2024/07/08 | 689 | 693 | 685 | 693 | 9,800 |
| 2024/07/05 | 684 | 697 | 678 | 689 | 105,800 |
| 2024/07/04 | 693 | 720 | 693 | 720 | 39,200 |
| 2024/07/03 | 692 | 694 | 692 | 692 | 2,400 |
| 2024/07/02 | 695 | 695 | 693 | 693 | 4,300 |
| 2024/07/01 | 693 | 695 | 693 | 693 | 3,000 |
| 2024/06/28 | 694 | 695 | 692 | 692 | 4,700 |
| 2024/06/27 | 696 | 696 | 693 | 693 | 3,800 |
| 2024/06/26 | 696 | 696 | 693 | 696 | 1,800 |
| 2024/06/25 | 696 | 696 | 693 | 693 | 2,500 |
| 2024/06/24 | 696 | 696 | 692 | 694 | 2,200 |
| 2024/06/21 | 691 | 695 | 691 | 692 | 2,500 |
| 2024/06/20 | 693 | 695 | 690 | 691 | 3,100 |
| 2024/06/19 | 698 | 698 | 690 | 690 | 4,100 |
| 2024/06/18 | 696 | 697 | 692 | 692 | 4,400 |
| 2024/06/17 | 695 | 702 | 690 | 697 | 17,500 |
| 2024/06/14 | 692 | 698 | 691 | 693 | 4,600 |
| 2024/06/13 | 697 | 697 | 692 | 693 | 2,700 |
| 2024/06/12 | 689 | 699 | 689 | 693 | 24,400 |
| 2024/06/11 | 691 | 693 | 688 | 688 | 5,700 |
| 2024/06/10 | 693 | 693 | 690 | 690 | 1,800 |
| 2024/06/07 | 693 | 693 | 689 | 689 | 1,100 |
| 2024/06/06 | 689 | 690 | 687 | 688 | 7,300 |
| 2024/06/05 | 690 | 696 | 688 | 689 | 4,600 |
| 2024/06/04 | 694 | 694 | 690 | 690 | 1,600 |
| 2024/06/03 | 686 | 696 | 686 | 692 | 10,300 |
| 2024/05/31 | 685 | 690 | 685 | 685 | 6,700 |
| 2024/05/30 | 686 | 687 | 685 | 686 | 3,700 |
| 2024/05/29 | 690 | 690 | 686 | 687 | 7,100 |
| 2024/05/28 | 691 | 691 | 687 | 690 | 3,300 |
| 2024/05/27 | 689 | 691 | 688 | 691 | 5,900 |
| 2024/05/24 | 688 | 693 | 687 | 692 | 4,900 |
| 2024/05/23 | 689 | 690 | 686 | 687 | 11,100 |
| 2024/05/22 | 691 | 691 | 688 | 690 | 3,000 |
| 2024/05/21 | 689 | 694 | 687 | 691 | 7,100 |
| 2024/05/20 | 688 | 691 | 687 | 689 | 8,000 |
| 2024/05/17 | 688 | 690 | 687 | 688 | 7,500 |
| 2024/05/16 | 690 | 691 | 687 | 688 | 15,000 |
| 2024/05/15 | 691 | 691 | 687 | 687 | 14,300 |
| 2024/05/14 | 691 | 695 | 689 | 690 | 6,700 |
| 2024/05/13 | 692 | 692 | 689 | 692 | 2,400 |
| 2024/05/10 | 690 | 692 | 689 | 692 | 9,500 |
| 2024/05/09 | 694 | 694 | 689 | 692 | 1,900 |
| 2024/05/08 | 690 | 693 | 688 | 691 | 7,500 |
| 2024/05/07 | 691 | 694 | 689 | 689 | 5,800 |
| 2024/05/02 | 694 | 694 | 690 | 690 | 2,000 |
| 2024/05/01 | 690 | 694 | 687 | 694 | 5,400 |
| 2024/04/30 | 690 | 692 | 684 | 689 | 19,200 |
| 2024/04/26 | 693 | 698 | 685 | 685 | 51,800 |
| 2024/04/25 | 693 | 697 | 693 | 697 | 10,000 |
| 2024/04/24 | 691 | 695 | 691 | 694 | 8,900 |
| 2024/04/23 | 691 | 694 | 690 | 691 | 7,800 |
| 2024/04/22 | 692 | 693 | 690 | 691 | 3,500 |
| 2024/04/19 | 697 | 697 | 690 | 692 | 10,100 |
| 2024/04/18 | 693 | 696 | 693 | 696 | 5,100 |
| 2024/04/17 | 696 | 696 | 691 | 692 | 13,700 |
| 2024/04/16 | 697 | 698 | 695 | 695 | 7,400 |
| 2024/04/15 | 701 | 701 | 697 | 697 | 5,800 |
| 2024/04/12 | 696 | 702 | 691 | 701 | 30,200 |
| 2024/04/11 | 704 | 709 | 703 | 709 | 8,000 |
| 2024/04/10 | 706 | 709 | 703 | 703 | 12,400 |
| 2024/04/09 | 707 | 709 | 705 | 709 | 12,300 |
| 2024/04/08 | 704 | 707 | 703 | 707 | 12,400 |
| 2024/04/05 | 705 | 707 | 703 | 704 | 3,200 |
| 2024/04/04 | 706 | 710 | 705 | 705 | 5,600 |
| 2024/04/03 | 704 | 710 | 704 | 706 | 4,600 |
| 2024/04/02 | 707 | 708 | 704 | 705 | 3,900 |
| 2024/04/01 | 712 | 712 | 705 | 706 | 9,800 |
| 2024/03/29 | 706 | 710 | 705 | 709 | 4,600 |
| 2024/03/28 | 711 | 711 | 705 | 707 | 8,200 |
| 2024/03/27 | 707 | 710 | 704 | 708 | 9,400 |
| 2024/03/26 | 708 | 709 | 705 | 707 | 7,000 |
| 2024/03/25 | 705 | 709 | 705 | 709 | 8,000 |
| 2024/03/22 | 707 | 709 | 704 | 707 | 7,100 |
| 2024/03/21 | 706 | 709 | 703 | 706 | 7,800 |
| 2024/03/19 | 704 | 705 | 703 | 703 | 3,200 |
| 2024/03/18 | 708 | 708 | 704 | 705 | 6,000 |
| 2024/03/15 | 702 | 710 | 702 | 709 | 13,800 |
| 2024/03/14 | 705 | 708 | 701 | 705 | 9,400 |
| 2024/03/13 | 702 | 705 | 700 | 704 | 10,500 |
| 2024/03/12 | 700 | 703 | 699 | 702 | 2,100 |
| 2024/03/11 | 705 | 705 | 700 | 700 | 7,300 |
| 2024/03/08 | 699 | 702 | 699 | 701 | 9,800 |
| 2024/03/07 | 699 | 703 | 699 | 703 | 8,400 |
| 2024/03/06 | 699 | 702 | 699 | 699 | 7,400 |
| 2024/03/05 | 701 | 703 | 699 | 699 | 9,200 |
| 2024/03/04 | 704 | 704 | 699 | 701 | 8,500 |
| 2024/03/01 | 702 | 706 | 701 | 704 | 7,800 |
| 2024/02/29 | 704 | 707 | 700 | 705 | 7,300 |
| 2024/02/28 | 705 | 710 | 696 | 704 | 27,000 |
| 2024/02/27 | 711 | 712 | 707 | 707 | 28,700 |
| 2024/02/26 | 711 | 716 | 710 | 715 | 14,000 |
| 2024/02/22 | 714 | 714 | 710 | 711 | 4,600 |
| 2024/02/21 | 711 | 713 | 710 | 711 | 4,000 |
| 2024/02/20 | 711 | 715 | 711 | 712 | 2,400 |
| 2024/02/19 | 711 | 714 | 710 | 711 | 9,600 |
| 2024/02/16 | 710 | 711 | 707 | 709 | 8,000 |
| 2024/02/15 | 711 | 712 | 705 | 706 | 12,500 |
| 2024/02/14 | 711 | 714 | 710 | 711 | 3,200 |
| 2024/02/13 | 707 | 715 | 707 | 715 | 10,600 |
| 2024/02/09 | 713 | 713 | 706 | 707 | 12,000 |
| 2024/02/08 | 708 | 713 | 708 | 713 | 5,300 |
| 2024/02/07 | 707 | 715 | 706 | 708 | 7,100 |
| 2024/02/06 | 719 | 719 | 706 | 706 | 8,900 |
| 2024/02/05 | 712 | 716 | 707 | 716 | 12,400 |
| 2024/02/02 | 708 | 710 | 706 | 710 | 5,800 |
| 2024/02/01 | 711 | 711 | 708 | 710 | 6,400 |
| 2024/01/31 | 707 | 709 | 704 | 707 | 10,000 |
| 2024/01/30 | 720 | 720 | 700 | 700 | 59,800 |
| 2024/01/29 | 723 | 723 | 713 | 715 | 8,500 |
| 2024/01/26 | 715 | 715 | 710 | 712 | 6,400 |
| 2024/01/25 | 714 | 714 | 709 | 710 | 8,600 |
| 2024/01/24 | 708 | 714 | 707 | 708 | 8,500 |
| 2024/01/23 | 711 | 714 | 704 | 707 | 18,300 |
| 2024/01/22 | 713 | 713 | 706 | 708 | 14,200 |
| 2024/01/19 | 698 | 705 | 698 | 699 | 9,600 |
| 2024/01/18 | 701 | 705 | 699 | 699 | 8,300 |
| 2024/01/17 | 703 | 707 | 700 | 701 | 10,400 |
| 2024/01/16 | 709 | 709 | 701 | 701 | 14,800 |
| 2024/01/15 | 705 | 709 | 701 | 705 | 18,000 |
| 2024/01/12 | 700 | 700 | 692 | 699 | 47,700 |
| 2024/01/11 | 720 | 724 | 711 | 720 | 28,700 |
| 2024/01/10 | 713 | 719 | 713 | 716 | 10,000 |
| 2024/01/09 | 716 | 719 | 713 | 713 | 10,300 |
| 2024/01/05 | 712 | 716 | 709 | 713 | 12,100 |
| 2024/01/04 | 702 | 708 | 700 | 705 | 12,200 |