ＴＯＹＯ ＴＩＲＥ(5105)の株価時系列情報
ＴＯＹＯ ＴＩＲＥ(5105)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,169 | 3,207 | 3,158 | 3,203 | 2,081,000 |
| 2025/07/29 | 3,160 | 3,186 | 3,149 | 3,159 | 893,300 |
| 2025/07/28 | 3,225 | 3,229 | 3,194 | 3,210 | 741,400 |
| 2025/07/25 | 3,252 | 3,262 | 3,202 | 3,226 | 931,000 |
| 2025/07/24 | 3,255 | 3,298 | 3,233 | 3,280 | 1,342,100 |
| 2025/07/23 | 3,133 | 3,247 | 3,112 | 3,190 | 1,625,800 |
| 2025/07/22 | 3,077 | 3,124 | 3,072 | 3,100 | 656,100 |
| 2025/07/18 | 3,112 | 3,115 | 3,077 | 3,081 | 538,000 |
| 2025/07/17 | 3,069 | 3,107 | 3,069 | 3,107 | 679,000 |
| 2025/07/16 | 3,101 | 3,106 | 3,071 | 3,083 | 659,700 |
| 2025/07/15 | 3,100 | 3,105 | 3,071 | 3,079 | 481,900 |
| 2025/07/14 | 3,107 | 3,129 | 3,087 | 3,087 | 683,000 |
| 2025/07/11 | 3,085 | 3,122 | 3,059 | 3,104 | 1,301,000 |
| 2025/07/10 | 3,085 | 3,102 | 3,044 | 3,062 | 1,512,200 |
| 2025/07/09 | 3,062 | 3,111 | 3,052 | 3,081 | 1,020,700 |
| 2025/07/08 | 3,068 | 3,098 | 3,028 | 3,040 | 1,993,600 |
| 2025/07/07 | 3,118 | 3,124 | 3,053 | 3,068 | 876,300 |
| 2025/07/04 | 3,138 | 3,158 | 3,121 | 3,128 | 1,211,500 |
| 2025/07/03 | 3,100 | 3,144 | 3,081 | 3,135 | 1,500,100 |
| 2025/07/02 | 3,111 | 3,121 | 3,060 | 3,096 | 1,778,800 |
| 2025/07/01 | 3,039 | 3,104 | 3,032 | 3,090 | 1,336,100 |
| 2025/06/30 | 3,074 | 3,085 | 3,040 | 3,054 | 1,122,200 |
| 2025/06/27 | 3,001 | 3,043 | 2,985 | 3,036 | 1,345,200 |
| 2025/06/26 | 3,009 | 3,023 | 2,972 | 3,022 | 1,414,600 |
| 2025/06/25 | 2,988 | 3,007 | 2,965 | 2,980 | 1,032,300 |
| 2025/06/24 | 2,973 | 3,010 | 2,968 | 2,980 | 1,206,900 |
| 2025/06/23 | 2,949 | 2,951 | 2,909 | 2,923 | 660,300 |
| 2025/06/20 | 2,968 | 3,007 | 2,950 | 2,950 | 1,584,100 |
| 2025/06/19 | 2,978 | 2,984 | 2,960 | 2,968 | 411,500 |
| 2025/06/18 | 2,977 | 2,988 | 2,951 | 2,983 | 711,900 |
| 2025/06/17 | 2,960 | 2,980 | 2,952 | 2,979 | 759,700 |
| 2025/06/16 | 2,957 | 2,962 | 2,937 | 2,951 | 557,900 |
| 2025/06/13 | 3,002 | 3,014 | 2,935 | 2,950 | 1,019,300 |
| 2025/06/12 | 3,050 | 3,068 | 3,019 | 3,029 | 786,100 |
| 2025/06/11 | 3,039 | 3,044 | 3,010 | 3,029 | 506,200 |
| 2025/06/10 | 3,022 | 3,042 | 3,013 | 3,024 | 559,300 |
| 2025/06/09 | 3,035 | 3,045 | 3,001 | 3,001 | 701,100 |
| 2025/06/06 | 3,000 | 3,036 | 2,998 | 3,007 | 732,700 |
| 2025/06/05 | 2,999 | 3,012 | 2,985 | 3,000 | 1,699,200 |
| 2025/06/04 | 3,087 | 3,088 | 3,007 | 3,027 | 1,697,500 |
| 2025/06/03 | 3,033 | 3,108 | 3,031 | 3,072 | 2,932,400 |
| 2025/06/02 | 2,982 | 3,055 | 2,978 | 3,033 | 3,376,300 |
| 2025/05/30 | 2,844 | 3,090 | 2,844 | 2,997 | 3,277,300 |
| 2025/05/29 | 2,832 | 2,867 | 2,830 | 2,867 | 922,500 |
| 2025/05/28 | 2,820 | 2,828 | 2,806 | 2,822 | 639,700 |
| 2025/05/27 | 2,801 | 2,805 | 2,777 | 2,792 | 590,700 |
| 2025/05/26 | 2,798 | 2,809 | 2,782 | 2,795 | 509,000 |
| 2025/05/23 | 2,810 | 2,818 | 2,800 | 2,805 | 632,900 |
| 2025/05/22 | 2,800 | 2,814 | 2,789 | 2,803 | 799,100 |
| 2025/05/21 | 2,811 | 2,832 | 2,804 | 2,825 | 729,400 |
| 2025/05/20 | 2,826 | 2,841 | 2,769 | 2,780 | 767,600 |
| 2025/05/19 | 2,810 | 2,836 | 2,803 | 2,810 | 850,500 |
| 2025/05/16 | 2,811 | 2,818 | 2,792 | 2,810 | 1,018,400 |
| 2025/05/15 | 2,808 | 2,842 | 2,795 | 2,813 | 1,151,000 |
| 2025/05/14 | 2,909 | 2,930 | 2,808 | 2,831 | 1,414,000 |
| 2025/05/13 | 2,775 | 2,893 | 2,707 | 2,871 | 3,693,300 |
| 2025/05/12 | 2,706 | 2,755 | 2,702 | 2,755 | 765,900 |
| 2025/05/09 | 2,690 | 2,719 | 2,689 | 2,707 | 672,900 |
| 2025/05/08 | 2,661 | 2,680 | 2,647 | 2,680 | 544,800 |
| 2025/05/07 | 2,663 | 2,675 | 2,638 | 2,665 | 839,300 |
| 2025/05/02 | 2,665 | 2,690 | 2,661 | 2,672 | 562,000 |
| 2025/05/01 | 2,638 | 2,668 | 2,636 | 2,661 | 618,300 |
| 2025/04/30 | 2,651 | 2,675 | 2,627 | 2,669 | 876,200 |
| 2025/04/28 | 2,610 | 2,657 | 2,605 | 2,645 | 725,100 |
| 2025/04/25 | 2,571 | 2,600 | 2,560 | 2,600 | 600,000 |
| 2025/04/24 | 2,615 | 2,631 | 2,576 | 2,580 | 902,700 |
| 2025/04/23 | 2,600 | 2,604 | 2,572 | 2,595 | 791,800 |
| 2025/04/22 | 2,527 | 2,557 | 2,520 | 2,554 | 1,001,600 |
| 2025/04/21 | 2,539 | 2,546 | 2,514 | 2,517 | 793,500 |
| 2025/04/18 | 2,475 | 2,550 | 2,467 | 2,540 | 1,209,100 |
| 2025/04/17 | 2,419 | 2,464 | 2,409 | 2,464 | 892,900 |
| 2025/04/16 | 2,470 | 2,478 | 2,424 | 2,449 | 739,400 |
| 2025/04/15 | 2,466 | 2,489 | 2,454 | 2,458 | 720,300 |
| 2025/04/14 | 2,439 | 2,454 | 2,403 | 2,425 | 990,800 |
| 2025/04/11 | 2,340 | 2,408 | 2,308 | 2,389 | 1,321,500 |
| 2025/04/10 | 2,520 | 2,525 | 2,431 | 2,466 | 1,677,000 |
| 2025/04/09 | 2,290 | 2,296 | 2,216 | 2,261 | 1,374,700 |
| 2025/04/08 | 2,334 | 2,390 | 2,326 | 2,351 | 1,382,800 |
| 2025/04/07 | 2,103 | 2,252 | 2,071 | 2,205 | 2,222,700 |
| 2025/04/04 | 2,363 | 2,375 | 2,272 | 2,317 | 3,506,600 |
| 2025/04/03 | 2,590 | 2,610 | 2,488 | 2,505 | 2,187,800 |
| 2025/04/02 | 2,718 | 2,729 | 2,693 | 2,706 | 1,041,700 |
| 2025/04/01 | 2,748 | 2,769 | 2,728 | 2,730 | 915,200 |
| 2025/03/31 | 2,738 | 2,745 | 2,691 | 2,732 | 1,238,600 |
| 2025/03/28 | 2,821 | 2,854 | 2,779 | 2,786 | 1,257,700 |
| 2025/03/27 | 2,726 | 2,810 | 2,721 | 2,810 | 1,168,200 |
| 2025/03/26 | 2,711 | 2,768 | 2,698 | 2,768 | 1,111,000 |
| 2025/03/25 | 2,716 | 2,723 | 2,682 | 2,705 | 848,900 |
| 2025/03/24 | 2,740 | 2,750 | 2,705 | 2,713 | 660,800 |
| 2025/03/21 | 2,716 | 2,754 | 2,705 | 2,728 | 794,400 |
| 2025/03/19 | 2,692 | 2,726 | 2,692 | 2,726 | 893,100 |
| 2025/03/18 | 2,666 | 2,707 | 2,664 | 2,698 | 951,900 |
| 2025/03/17 | 2,618 | 2,659 | 2,616 | 2,659 | 685,200 |
| 2025/03/14 | 2,599 | 2,624 | 2,588 | 2,608 | 1,134,900 |
| 2025/03/13 | 2,639 | 2,669 | 2,618 | 2,635 | 1,353,700 |
| 2025/03/12 | 2,601 | 2,656 | 2,598 | 2,650 | 1,080,900 |
| 2025/03/11 | 2,585 | 2,609 | 2,546 | 2,606 | 1,374,900 |
| 2025/03/10 | 2,640 | 2,668 | 2,597 | 2,609 | 1,109,700 |
| 2025/03/07 | 2,620 | 2,660 | 2,605 | 2,637 | 957,000 |
| 2025/03/06 | 2,610 | 2,632 | 2,605 | 2,625 | 960,300 |
| 2025/03/05 | 2,570 | 2,586 | 2,562 | 2,581 | 1,087,400 |
| 2025/03/04 | 2,535 | 2,573 | 2,517 | 2,573 | 948,800 |
| 2025/03/03 | 2,530 | 2,575 | 2,525 | 2,569 | 858,500 |
| 2025/02/28 | 2,549 | 2,560 | 2,505 | 2,511 | 801,200 |
| 2025/02/27 | 2,510 | 2,557 | 2,495 | 2,552 | 741,800 |
| 2025/02/26 | 2,557 | 2,558 | 2,482 | 2,510 | 1,032,000 |
| 2025/02/25 | 2,503 | 2,558 | 2,503 | 2,554 | 1,167,900 |
| 2025/02/21 | 2,451 | 2,544 | 2,451 | 2,531 | 3,635,100 |
| 2025/02/20 | 2,541 | 2,554 | 2,486 | 2,486 | 3,146,700 |
| 2025/02/19 | 2,588 | 2,614 | 2,563 | 2,565 | 1,671,700 |
| 2025/02/18 | 2,611 | 2,640 | 2,583 | 2,602 | 1,701,300 |
| 2025/02/17 | 2,521 | 2,649 | 2,521 | 2,620 | 4,375,900 |
| 2025/02/14 | 2,562 | 2,583 | 2,407 | 2,471 | 5,536,500 |
| 2025/02/13 | 2,528 | 2,571 | 2,519 | 2,537 | 1,885,900 |
| 2025/02/12 | 2,500 | 2,519 | 2,468 | 2,510 | 1,366,000 |
| 2025/02/10 | 2,490 | 2,494 | 2,472 | 2,488 | 635,200 |
| 2025/02/07 | 2,469 | 2,485 | 2,446 | 2,482 | 706,200 |
| 2025/02/06 | 2,457 | 2,475 | 2,453 | 2,469 | 590,600 |
| 2025/02/05 | 2,509 | 2,520 | 2,461 | 2,475 | 695,100 |
| 2025/02/04 | 2,470 | 2,502 | 2,467 | 2,492 | 1,146,200 |
| 2025/02/03 | 2,511 | 2,513 | 2,449 | 2,459 | 1,384,300 |
| 2025/01/31 | 2,543 | 2,561 | 2,531 | 2,558 | 566,800 |
| 2025/01/30 | 2,526 | 2,564 | 2,525 | 2,563 | 871,300 |
| 2025/01/29 | 2,497 | 2,523 | 2,494 | 2,523 | 682,500 |
| 2025/01/28 | 2,497 | 2,515 | 2,489 | 2,497 | 933,700 |
| 2025/01/27 | 2,505 | 2,525 | 2,498 | 2,510 | 1,644,600 |
| 2025/01/24 | 2,490 | 2,511 | 2,468 | 2,491 | 1,502,400 |
| 2025/01/23 | 2,482 | 2,493 | 2,462 | 2,491 | 1,024,600 |
| 2025/01/22 | 2,484 | 2,498 | 2,466 | 2,486 | 1,795,500 |
| 2025/01/21 | 2,465 | 2,473 | 2,436 | 2,462 | 1,776,300 |
| 2025/01/20 | 2,431 | 2,479 | 2,415 | 2,439 | 1,706,900 |
| 2025/01/17 | 2,372 | 2,389 | 2,349 | 2,381 | 1,240,000 |
| 2025/01/16 | 2,350 | 2,369 | 2,334 | 2,357 | 1,079,500 |
| 2025/01/15 | 2,355 | 2,365 | 2,340 | 2,357 | 632,800 |
| 2025/01/14 | 2,369 | 2,375 | 2,337 | 2,364 | 1,156,000 |
| 2025/01/10 | 2,383 | 2,399 | 2,375 | 2,375 | 686,500 |
| 2025/01/09 | 2,430 | 2,440 | 2,397 | 2,399 | 1,080,200 |
| 2025/01/08 | 2,418 | 2,451 | 2,411 | 2,447 | 1,365,500 |
| 2025/01/07 | 2,425 | 2,426 | 2,402 | 2,418 | 1,176,400 |
| 2025/01/06 | 2,430 | 2,433 | 2,403 | 2,417 | 1,507,400 |
| 2024/12/30 | 2,444 | 2,452 | 2,427 | 2,446 | 1,134,800 |
| 2024/12/27 | 2,421 | 2,445 | 2,408 | 2,444 | 2,255,000 |
| 2024/12/26 | 2,475 | 2,494 | 2,462 | 2,486 | 2,384,600 |
| 2024/12/25 | 2,469 | 2,471 | 2,444 | 2,471 | 1,310,300 |
| 2024/12/24 | 2,460 | 2,469 | 2,447 | 2,462 | 1,132,800 |
| 2024/12/23 | 2,450 | 2,465 | 2,427 | 2,463 | 1,388,300 |
| 2024/12/20 | 2,463 | 2,466 | 2,434 | 2,434 | 1,181,400 |
| 2024/12/19 | 2,420 | 2,442 | 2,416 | 2,429 | 1,372,200 |
| 2024/12/18 | 2,440 | 2,459 | 2,436 | 2,448 | 1,934,900 |
| 2024/12/17 | 2,460 | 2,461 | 2,403 | 2,403 | 1,484,500 |
| 2024/12/16 | 2,460 | 2,485 | 2,451 | 2,451 | 1,022,700 |
| 2024/12/13 | 2,425 | 2,444 | 2,419 | 2,439 | 1,362,200 |
| 2024/12/12 | 2,438 | 2,460 | 2,437 | 2,444 | 1,092,600 |
| 2024/12/11 | 2,418 | 2,438 | 2,398 | 2,424 | 962,800 |
| 2024/12/10 | 2,429 | 2,438 | 2,401 | 2,406 | 1,097,000 |
| 2024/12/09 | 2,398 | 2,421 | 2,393 | 2,396 | 1,315,800 |
| 2024/12/06 | 2,384 | 2,406 | 2,378 | 2,388 | 1,173,400 |
| 2024/12/05 | 2,383 | 2,391 | 2,361 | 2,364 | 1,172,100 |
| 2024/12/04 | 2,368 | 2,383 | 2,360 | 2,371 | 1,044,200 |
| 2024/12/03 | 2,350 | 2,379 | 2,350 | 2,359 | 1,420,900 |
| 2024/12/02 | 2,332 | 2,364 | 2,330 | 2,354 | 815,600 |
| 2024/11/29 | 2,350 | 2,352 | 2,324 | 2,328 | 779,200 |
| 2024/11/28 | 2,306 | 2,356 | 2,298 | 2,353 | 870,800 |
| 2024/11/27 | 2,350 | 2,358 | 2,292 | 2,307 | 2,202,000 |
| 2024/11/26 | 2,393 | 2,403 | 2,355 | 2,383 | 1,542,200 |
| 2024/11/25 | 2,411 | 2,440 | 2,397 | 2,402 | 1,848,600 |
| 2024/11/22 | 2,382 | 2,408 | 2,371 | 2,400 | 1,254,000 |
| 2024/11/21 | 2,412 | 2,433 | 2,382 | 2,382 | 1,368,800 |
| 2024/11/20 | 2,440 | 2,455 | 2,404 | 2,411 | 1,481,500 |
| 2024/11/19 | 2,383 | 2,430 | 2,382 | 2,427 | 1,855,400 |
| 2024/11/18 | 2,392 | 2,422 | 2,375 | 2,378 | 2,178,400 |
| 2024/11/15 | 2,375 | 2,416 | 2,359 | 2,392 | 3,147,200 |
| 2024/11/14 | 2,350 | 2,467 | 2,347 | 2,370 | 10,166,100 |
| 2024/11/13 | 2,177 | 2,210 | 2,176 | 2,183 | 2,546,900 |
| 2024/11/12 | 2,160 | 2,213 | 2,152 | 2,173 | 2,174,300 |
| 2024/11/11 | 2,153 | 2,162 | 2,138 | 2,146 | 1,768,100 |
| 2024/11/08 | 2,223 | 2,224 | 2,142 | 2,151 | 2,863,300 |
| 2024/11/07 | 2,200 | 2,230 | 2,193 | 2,223 | 2,286,400 |
| 2024/11/06 | 2,188 | 2,210 | 2,174 | 2,176 | 1,726,200 |
| 2024/11/05 | 2,181 | 2,196 | 2,166 | 2,166 | 1,222,200 |
| 2024/11/01 | 2,164 | 2,193 | 2,155 | 2,174 | 1,182,000 |
| 2024/10/31 | 2,187 | 2,198 | 2,172 | 2,189 | 953,400 |
| 2024/10/30 | 2,185 | 2,195 | 2,174 | 2,176 | 1,044,000 |
| 2024/10/29 | 2,173 | 2,183 | 2,156 | 2,183 | 802,400 |
| 2024/10/28 | 2,138 | 2,172 | 2,124 | 2,168 | 1,186,400 |
| 2024/10/25 | 2,135 | 2,148 | 2,124 | 2,138 | 927,200 |
| 2024/10/24 | 2,130 | 2,147 | 2,096 | 2,146 | 1,681,400 |
| 2024/10/23 | 2,160 | 2,171 | 2,138 | 2,143 | 1,064,800 |
| 2024/10/22 | 2,135 | 2,167 | 2,126 | 2,155 | 1,560,400 |
| 2024/10/21 | 2,129 | 2,150 | 2,119 | 2,140 | 959,500 |
| 2024/10/18 | 2,150 | 2,150 | 2,115 | 2,117 | 1,256,000 |
| 2024/10/17 | 2,148 | 2,169 | 2,143 | 2,152 | 854,200 |
| 2024/10/16 | 2,130 | 2,157 | 2,122 | 2,138 | 1,119,500 |
| 2024/10/15 | 2,152 | 2,164 | 2,132 | 2,143 | 1,398,100 |
| 2024/10/11 | 2,130 | 2,141 | 2,123 | 2,125 | 1,269,000 |
| 2024/10/10 | 2,130 | 2,159 | 2,121 | 2,148 | 1,113,100 |
| 2024/10/09 | 2,126 | 2,136 | 2,101 | 2,117 | 1,190,900 |
| 2024/10/08 | 2,147 | 2,153 | 2,120 | 2,120 | 1,696,100 |
| 2024/10/07 | 2,180 | 2,181 | 2,151 | 2,170 | 1,261,200 |
| 2024/10/04 | 2,125 | 2,128 | 2,108 | 2,123 | 1,150,400 |