テー・オー・ダブリュー(4767)の株価時系列情報
テー・オー・ダブリュー(4767)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 313 | 317 | 313 | 317 | 169,100 |
| 2025/07/30 | 312 | 314 | 311 | 311 | 97,000 |
| 2025/07/29 | 310 | 312 | 308 | 312 | 114,900 |
| 2025/07/28 | 308 | 310 | 307 | 310 | 157,600 |
| 2025/07/25 | 309 | 309 | 307 | 307 | 102,800 |
| 2025/07/24 | 307 | 309 | 306 | 308 | 53,100 |
| 2025/07/23 | 307 | 307 | 305 | 307 | 82,300 |
| 2025/07/22 | 307 | 308 | 305 | 305 | 71,700 |
| 2025/07/18 | 307 | 308 | 306 | 306 | 97,000 |
| 2025/07/17 | 307 | 309 | 307 | 308 | 96,300 |
| 2025/07/16 | 308 | 309 | 307 | 307 | 96,400 |
| 2025/07/15 | 309 | 310 | 308 | 308 | 72,300 |
| 2025/07/14 | 309 | 311 | 309 | 309 | 56,100 |
| 2025/07/11 | 308 | 312 | 308 | 309 | 108,700 |
| 2025/07/10 | 310 | 310 | 308 | 308 | 106,300 |
| 2025/07/09 | 309 | 311 | 308 | 308 | 93,900 |
| 2025/07/08 | 307 | 310 | 307 | 309 | 76,500 |
| 2025/07/07 | 310 | 311 | 307 | 308 | 106,700 |
| 2025/07/04 | 309 | 311 | 307 | 309 | 71,800 |
| 2025/07/03 | 310 | 310 | 308 | 308 | 96,000 |
| 2025/07/02 | 309 | 312 | 309 | 309 | 90,300 |
| 2025/07/01 | 310 | 311 | 309 | 309 | 89,900 |
| 2025/06/30 | 313 | 313 | 310 | 310 | 89,500 |
| 2025/06/27 | 310 | 312 | 309 | 312 | 415,000 |
| 2025/06/26 | 316 | 317 | 314 | 316 | 437,000 |
| 2025/06/25 | 317 | 318 | 314 | 316 | 250,100 |
| 2025/06/24 | 316 | 319 | 315 | 317 | 216,800 |
| 2025/06/23 | 315 | 317 | 314 | 315 | 277,600 |
| 2025/06/20 | 318 | 319 | 315 | 315 | 159,200 |
| 2025/06/19 | 317 | 319 | 317 | 318 | 82,600 |
| 2025/06/18 | 317 | 320 | 317 | 317 | 101,000 |
| 2025/06/17 | 317 | 320 | 317 | 318 | 80,700 |
| 2025/06/16 | 315 | 319 | 315 | 318 | 140,600 |
| 2025/06/13 | 317 | 317 | 314 | 315 | 199,600 |
| 2025/06/12 | 317 | 319 | 316 | 318 | 159,100 |
| 2025/06/11 | 317 | 319 | 317 | 319 | 96,400 |
| 2025/06/10 | 315 | 320 | 315 | 317 | 151,900 |
| 2025/06/09 | 316 | 317 | 314 | 315 | 73,100 |
| 2025/06/06 | 316 | 317 | 313 | 315 | 108,800 |
| 2025/06/05 | 316 | 318 | 315 | 315 | 67,500 |
| 2025/06/04 | 315 | 318 | 313 | 315 | 122,400 |
| 2025/06/03 | 316 | 317 | 313 | 315 | 103,600 |
| 2025/06/02 | 320 | 320 | 316 | 316 | 180,400 |
| 2025/05/30 | 316 | 320 | 315 | 319 | 118,100 |
| 2025/05/29 | 315 | 317 | 314 | 316 | 138,000 |
| 2025/05/28 | 316 | 318 | 314 | 314 | 189,900 |
| 2025/05/27 | 310 | 314 | 310 | 311 | 112,100 |
| 2025/05/26 | 310 | 311 | 309 | 309 | 41,400 |
| 2025/05/23 | 308 | 310 | 308 | 310 | 32,200 |
| 2025/05/22 | 309 | 310 | 307 | 308 | 81,900 |
| 2025/05/21 | 313 | 313 | 309 | 309 | 43,900 |
| 2025/05/20 | 313 | 314 | 309 | 311 | 70,500 |
| 2025/05/19 | 311 | 313 | 307 | 313 | 96,500 |
| 2025/05/16 | 304 | 311 | 302 | 311 | 210,900 |
| 2025/05/15 | 313 | 319 | 304 | 304 | 281,400 |
| 2025/05/14 | 317 | 318 | 311 | 313 | 133,100 |
| 2025/05/13 | 321 | 321 | 317 | 317 | 54,400 |
| 2025/05/12 | 320 | 321 | 318 | 319 | 55,000 |
| 2025/05/09 | 319 | 320 | 317 | 320 | 67,700 |
| 2025/05/08 | 318 | 318 | 315 | 318 | 47,500 |
| 2025/05/07 | 318 | 320 | 316 | 318 | 59,400 |
| 2025/05/02 | 318 | 318 | 315 | 317 | 67,700 |
| 2025/05/01 | 317 | 318 | 314 | 317 | 73,200 |
| 2025/04/30 | 317 | 318 | 315 | 316 | 56,200 |
| 2025/04/28 | 317 | 317 | 315 | 315 | 76,900 |
| 2025/04/25 | 317 | 317 | 315 | 317 | 50,300 |
| 2025/04/24 | 318 | 318 | 314 | 317 | 66,500 |
| 2025/04/23 | 317 | 317 | 315 | 317 | 60,100 |
| 2025/04/22 | 312 | 315 | 312 | 314 | 55,900 |
| 2025/04/21 | 313 | 315 | 312 | 314 | 53,900 |
| 2025/04/18 | 312 | 314 | 310 | 314 | 128,800 |
| 2025/04/17 | 309 | 310 | 308 | 310 | 42,600 |
| 2025/04/16 | 311 | 311 | 308 | 309 | 34,200 |
| 2025/04/15 | 313 | 313 | 309 | 309 | 45,900 |
| 2025/04/14 | 313 | 313 | 307 | 309 | 76,100 |
| 2025/04/11 | 309 | 309 | 300 | 308 | 72,100 |
| 2025/04/10 | 310 | 311 | 305 | 309 | 100,900 |
| 2025/04/09 | 300 | 300 | 293 | 296 | 152,600 |
| 2025/04/08 | 297 | 303 | 297 | 302 | 106,800 |
| 2025/04/07 | 294 | 294 | 283 | 287 | 317,200 |
| 2025/04/04 | 310 | 311 | 301 | 302 | 254,600 |
| 2025/04/03 | 312 | 315 | 311 | 313 | 118,800 |
| 2025/04/02 | 317 | 317 | 314 | 314 | 103,700 |
| 2025/04/01 | 320 | 320 | 317 | 317 | 61,900 |
| 2025/03/31 | 324 | 324 | 317 | 317 | 101,200 |
| 2025/03/28 | 321 | 324 | 319 | 321 | 124,200 |
| 2025/03/27 | 320 | 320 | 316 | 319 | 98,200 |
| 2025/03/26 | 322 | 322 | 317 | 320 | 171,200 |
| 2025/03/25 | 323 | 323 | 318 | 320 | 84,800 |
| 2025/03/24 | 321 | 321 | 317 | 317 | 71,200 |
| 2025/03/21 | 320 | 321 | 319 | 321 | 68,100 |
| 2025/03/19 | 321 | 322 | 319 | 320 | 59,700 |
| 2025/03/18 | 319 | 321 | 318 | 321 | 62,700 |
| 2025/03/17 | 319 | 319 | 315 | 319 | 61,600 |
| 2025/03/14 | 315 | 315 | 313 | 315 | 52,400 |
| 2025/03/13 | 314 | 314 | 312 | 314 | 33,700 |
| 2025/03/12 | 312 | 313 | 310 | 313 | 41,400 |
| 2025/03/11 | 313 | 313 | 310 | 312 | 112,700 |
| 2025/03/10 | 314 | 316 | 313 | 315 | 37,700 |
| 2025/03/07 | 315 | 316 | 313 | 313 | 66,300 |
| 2025/03/06 | 315 | 317 | 314 | 316 | 53,200 |
| 2025/03/05 | 314 | 316 | 312 | 314 | 45,900 |
| 2025/03/04 | 315 | 315 | 313 | 314 | 31,800 |
| 2025/03/03 | 315 | 316 | 314 | 316 | 54,700 |
| 2025/02/28 | 314 | 315 | 311 | 311 | 41,000 |
| 2025/02/27 | 309 | 314 | 309 | 314 | 39,200 |
| 2025/02/26 | 310 | 312 | 308 | 309 | 104,600 |
| 2025/02/25 | 310 | 312 | 309 | 312 | 71,500 |
| 2025/02/21 | 313 | 314 | 310 | 310 | 50,900 |
| 2025/02/20 | 316 | 316 | 311 | 311 | 69,200 |
| 2025/02/19 | 322 | 324 | 316 | 316 | 77,700 |
| 2025/02/18 | 325 | 326 | 320 | 323 | 77,600 |
| 2025/02/17 | 321 | 326 | 321 | 324 | 112,200 |
| 2025/02/14 | 318 | 321 | 315 | 320 | 110,800 |
| 2025/02/13 | 315 | 320 | 310 | 316 | 216,900 |
| 2025/02/12 | 315 | 315 | 313 | 313 | 31,100 |
| 2025/02/10 | 312 | 315 | 311 | 312 | 38,000 |
| 2025/02/07 | 311 | 314 | 310 | 311 | 36,400 |
| 2025/02/06 | 308 | 312 | 308 | 310 | 48,700 |
| 2025/02/05 | 307 | 310 | 307 | 308 | 54,300 |
| 2025/02/04 | 310 | 312 | 307 | 307 | 73,500 |
| 2025/02/03 | 310 | 312 | 309 | 309 | 75,400 |
| 2025/01/31 | 312 | 314 | 310 | 312 | 48,000 |
| 2025/01/30 | 312 | 314 | 310 | 314 | 275,000 |
| 2025/01/29 | 315 | 315 | 310 | 310 | 55,500 |
| 2025/01/28 | 310 | 314 | 310 | 313 | 46,400 |
| 2025/01/27 | 309 | 314 | 309 | 313 | 70,600 |
| 2025/01/24 | 310 | 311 | 308 | 309 | 89,300 |
| 2025/01/23 | 310 | 310 | 307 | 309 | 48,500 |
| 2025/01/22 | 310 | 310 | 308 | 309 | 44,600 |
| 2025/01/21 | 312 | 312 | 308 | 309 | 65,100 |
| 2025/01/20 | 308 | 313 | 308 | 312 | 74,500 |
| 2025/01/17 | 309 | 309 | 306 | 309 | 110,500 |
| 2025/01/16 | 309 | 311 | 308 | 309 | 71,300 |
| 2025/01/15 | 311 | 312 | 309 | 309 | 142,100 |
| 2025/01/14 | 312 | 313 | 310 | 310 | 112,300 |
| 2025/01/10 | 312 | 314 | 312 | 313 | 56,600 |
| 2025/01/09 | 315 | 315 | 312 | 312 | 90,200 |
| 2025/01/08 | 316 | 318 | 314 | 314 | 95,600 |
| 2025/01/07 | 316 | 317 | 314 | 316 | 89,600 |
| 2025/01/06 | 317 | 317 | 315 | 315 | 116,400 |
| 2024/12/30 | 317 | 317 | 313 | 315 | 115,300 |
| 2024/12/27 | 315 | 318 | 312 | 317 | 154,000 |
| 2024/12/26 | 317 | 320 | 316 | 320 | 138,000 |
| 2024/12/25 | 316 | 317 | 315 | 317 | 152,500 |
| 2024/12/24 | 315 | 316 | 313 | 315 | 108,200 |
| 2024/12/23 | 314 | 315 | 313 | 315 | 72,800 |
| 2024/12/20 | 315 | 316 | 313 | 314 | 68,700 |
| 2024/12/19 | 312 | 314 | 310 | 313 | 103,000 |
| 2024/12/18 | 314 | 314 | 312 | 312 | 94,100 |
| 2024/12/17 | 315 | 316 | 313 | 313 | 80,600 |
| 2024/12/16 | 317 | 317 | 314 | 314 | 48,100 |
| 2024/12/13 | 315 | 317 | 314 | 315 | 93,000 |
| 2024/12/12 | 316 | 317 | 315 | 315 | 117,900 |
| 2024/12/11 | 315 | 318 | 315 | 317 | 69,600 |
| 2024/12/10 | 317 | 319 | 315 | 316 | 75,900 |
| 2024/12/09 | 317 | 319 | 314 | 316 | 73,900 |
| 2024/12/06 | 315 | 318 | 313 | 318 | 76,000 |
| 2024/12/05 | 315 | 315 | 313 | 315 | 51,400 |
| 2024/12/04 | 314 | 315 | 312 | 313 | 73,100 |
| 2024/12/03 | 312 | 316 | 312 | 314 | 68,000 |
| 2024/12/02 | 312 | 314 | 311 | 312 | 68,700 |
| 2024/11/29 | 315 | 315 | 311 | 311 | 76,300 |
| 2024/11/28 | 311 | 315 | 311 | 313 | 66,000 |
| 2024/11/27 | 314 | 315 | 311 | 311 | 56,900 |
| 2024/11/26 | 317 | 317 | 312 | 315 | 52,500 |
| 2024/11/25 | 315 | 317 | 314 | 315 | 79,300 |
| 2024/11/22 | 310 | 313 | 310 | 313 | 73,200 |
| 2024/11/21 | 311 | 313 | 311 | 311 | 56,900 |
| 2024/11/20 | 311 | 313 | 308 | 308 | 98,300 |
| 2024/11/19 | 308 | 314 | 308 | 311 | 130,600 |
| 2024/11/18 | 314 | 314 | 309 | 311 | 140,800 |
| 2024/11/15 | 312 | 314 | 310 | 312 | 259,500 |
| 2024/11/14 | 321 | 322 | 313 | 313 | 172,500 |
| 2024/11/13 | 320 | 323 | 319 | 321 | 84,600 |
| 2024/11/12 | 322 | 322 | 318 | 319 | 82,700 |
| 2024/11/11 | 321 | 321 | 318 | 321 | 41,700 |
| 2024/11/08 | 323 | 326 | 317 | 320 | 121,400 |
| 2024/11/07 | 321 | 325 | 321 | 323 | 52,600 |
| 2024/11/06 | 321 | 323 | 318 | 321 | 50,600 |
| 2024/11/05 | 323 | 323 | 317 | 319 | 44,700 |
| 2024/11/01 | 320 | 320 | 317 | 317 | 65,300 |
| 2024/10/31 | 320 | 324 | 319 | 321 | 38,900 |
| 2024/10/30 | 322 | 325 | 319 | 320 | 128,200 |
| 2024/10/29 | 324 | 324 | 320 | 322 | 48,200 |
| 2024/10/28 | 318 | 324 | 317 | 324 | 60,700 |
| 2024/10/25 | 322 | 322 | 315 | 318 | 74,600 |
| 2024/10/24 | 320 | 320 | 315 | 320 | 86,700 |
| 2024/10/23 | 319 | 321 | 317 | 318 | 75,600 |
| 2024/10/22 | 325 | 325 | 319 | 319 | 77,400 |
| 2024/10/21 | 324 | 326 | 323 | 325 | 40,100 |
| 2024/10/18 | 323 | 324 | 322 | 323 | 51,000 |
| 2024/10/17 | 325 | 325 | 321 | 321 | 67,200 |
| 2024/10/16 | 327 | 328 | 324 | 325 | 75,400 |
| 2024/10/15 | 329 | 331 | 327 | 328 | 47,600 |
| 2024/10/11 | 328 | 328 | 325 | 327 | 75,500 |
| 2024/10/10 | 329 | 330 | 328 | 329 | 36,300 |
| 2024/10/09 | 333 | 334 | 327 | 328 | 67,900 |
| 2024/10/08 | 335 | 336 | 332 | 332 | 33,500 |
| 2024/10/07 | 342 | 342 | 336 | 336 | 54,700 |