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 |
|---|---|---|---|---|---|
| 2026/06/23 | 3,863 | 3,881 | 3,763 | 3,763 | 576,600 |
| 2026/06/22 | 3,863 | 3,912 | 3,845 | 3,871 | 743,100 |
| 2026/06/19 | 3,928 | 3,956 | 3,854 | 3,888 | 1,256,600 |
| 2026/06/18 | 3,845 | 3,928 | 3,824 | 3,913 | 1,219,100 |
| 2026/06/17 | 3,833 | 3,852 | 3,815 | 3,823 | 643,800 |
| 2026/06/16 | 3,914 | 3,925 | 3,813 | 3,846 | 1,101,400 |
| 2026/06/15 | 3,839 | 3,930 | 3,807 | 3,924 | 1,086,500 |
| 2026/06/12 | 3,764 | 3,769 | 3,695 | 3,699 | 1,298,400 |
| 2026/06/11 | 3,597 | 3,679 | 3,535 | 3,655 | 1,155,800 |
| 2026/06/10 | 3,686 | 3,733 | 3,626 | 3,658 | 1,160,600 |
| 2026/06/09 | 3,668 | 3,685 | 3,611 | 3,648 | 718,600 |
| 2026/06/08 | 3,580 | 3,661 | 3,580 | 3,629 | 1,161,500 |
| 2026/06/05 | 3,675 | 3,699 | 3,644 | 3,650 | 531,700 |
| 2026/06/04 | 3,650 | 3,679 | 3,620 | 3,632 | 518,700 |
| 2026/06/03 | 3,672 | 3,727 | 3,655 | 3,680 | 554,300 |
| 2026/06/02 | 3,560 | 3,686 | 3,530 | 3,667 | 832,000 |
| 2026/06/01 | 3,748 | 3,761 | 3,662 | 3,679 | 803,800 |
| 2026/05/29 | 3,660 | 3,831 | 3,638 | 3,791 | 1,310,400 |
| 2026/05/28 | 3,700 | 3,717 | 3,627 | 3,655 | 856,500 |
| 2026/05/27 | 3,715 | 3,760 | 3,633 | 3,675 | 963,900 |
| 2026/05/26 | 3,730 | 3,760 | 3,688 | 3,718 | 1,028,300 |
| 2026/05/25 | 3,647 | 3,759 | 3,610 | 3,737 | 1,331,700 |
| 2026/05/22 | 3,650 | 3,659 | 3,543 | 3,543 | 574,600 |
| 2026/05/21 | 3,627 | 3,689 | 3,607 | 3,611 | 647,700 |
| 2026/05/20 | 3,620 | 3,648 | 3,553 | 3,566 | 768,300 |
| 2026/05/19 | 3,725 | 3,730 | 3,633 | 3,649 | 1,046,200 |
| 2026/05/18 | 3,926 | 3,942 | 3,693 | 3,710 | 1,659,000 |
| 2026/05/15 | 3,850 | 3,944 | 3,425 | 3,814 | 8,119,100 |
| 2026/05/14 | 3,801 | 3,848 | 3,779 | 3,848 | 765,800 |
| 2026/05/13 | 3,765 | 3,806 | 3,716 | 3,798 | 506,100 |
| 2026/05/12 | 3,795 | 3,829 | 3,734 | 3,763 | 638,200 |
| 2026/05/11 | 3,871 | 3,905 | 3,802 | 3,814 | 829,900 |
| 2026/05/08 | 3,893 | 3,916 | 3,824 | 3,874 | 717,900 |
| 2026/05/07 | 3,860 | 3,909 | 3,797 | 3,862 | 1,023,500 |
| 2026/05/01 | 3,808 | 3,847 | 3,767 | 3,790 | 406,400 |
| 2026/04/30 | 3,809 | 3,853 | 3,809 | 3,821 | 628,100 |
| 2026/04/28 | 3,795 | 3,855 | 3,771 | 3,855 | 582,200 |
| 2026/04/27 | 3,793 | 3,827 | 3,767 | 3,809 | 435,700 |
| 2026/04/24 | 3,849 | 3,855 | 3,766 | 3,786 | 390,600 |
| 2026/04/23 | 3,879 | 3,907 | 3,807 | 3,857 | 497,500 |
| 2026/04/22 | 3,978 | 3,996 | 3,887 | 3,918 | 544,200 |
| 2026/04/21 | 3,984 | 4,029 | 3,940 | 4,019 | 795,100 |
| 2026/04/20 | 4,047 | 4,047 | 3,960 | 3,983 | 650,800 |
| 2026/04/17 | 4,000 | 4,011 | 3,977 | 3,977 | 500,300 |
| 2026/04/16 | 4,025 | 4,073 | 4,004 | 4,036 | 685,200 |
| 2026/04/15 | 3,997 | 4,107 | 3,975 | 4,025 | 931,000 |
| 2026/04/14 | 3,891 | 3,931 | 3,879 | 3,929 | 659,900 |
| 2026/04/13 | 3,927 | 3,967 | 3,855 | 3,858 | 574,200 |
| 2026/04/10 | 4,012 | 4,044 | 3,967 | 3,971 | 542,700 |
| 2026/04/09 | 4,083 | 4,083 | 4,008 | 4,008 | 636,600 |
| 2026/04/08 | 4,054 | 4,098 | 3,998 | 4,083 | 1,326,300 |
| 2026/04/07 | 3,831 | 3,860 | 3,818 | 3,844 | 762,800 |
| 2026/04/06 | 3,777 | 3,859 | 3,772 | 3,821 | 721,200 |
| 2026/04/03 | 3,729 | 3,780 | 3,710 | 3,762 | 895,100 |
| 2026/03/27 | 3,710 | 3,779 | 3,688 | 3,753 | 611,800 |
| 2026/03/26 | 3,792 | 3,806 | 3,742 | 3,762 | 701,500 |
| 2026/03/25 | 3,816 | 3,822 | 3,778 | 3,798 | 764,300 |
| 2026/03/24 | 3,700 | 3,734 | 3,631 | 3,706 | 1,050,500 |
| 2026/03/23 | 3,573 | 3,591 | 3,495 | 3,563 | 1,494,000 |
| 2026/03/19 | 3,710 | 3,740 | 3,662 | 3,671 | 1,032,500 |
| 2026/03/18 | 3,743 | 3,852 | 3,725 | 3,835 | 980,400 |
| 2026/03/17 | 3,736 | 3,736 | 3,663 | 3,707 | 713,800 |
| 2026/03/16 | 3,714 | 3,738 | 3,658 | 3,666 | 768,100 |
| 2026/03/13 | 3,760 | 3,804 | 3,738 | 3,750 | 892,500 |
| 2026/03/12 | 3,880 | 3,900 | 3,787 | 3,830 | 866,200 |
| 2026/03/11 | 3,940 | 3,975 | 3,917 | 3,917 | 1,185,300 |
| 2026/03/10 | 3,839 | 3,910 | 3,800 | 3,875 | 1,169,900 |
| 2026/03/09 | 3,651 | 3,783 | 3,645 | 3,769 | 1,626,300 |
| 2026/03/06 | 3,880 | 4,000 | 3,843 | 3,975 | 1,467,500 |
| 2026/03/05 | 4,052 | 4,150 | 3,970 | 3,980 | 2,564,800 |
| 2026/03/04 | 3,993 | 4,010 | 3,845 | 3,912 | 2,516,500 |
| 2026/03/03 | 4,467 | 4,497 | 4,165 | 4,174 | 1,554,900 |
| 2026/03/02 | 4,622 | 4,660 | 4,516 | 4,563 | 1,137,800 |
| 2026/02/27 | 4,784 | 4,827 | 4,728 | 4,827 | 794,000 |
| 2026/02/26 | 4,851 | 4,855 | 4,754 | 4,776 | 713,900 |
| 2026/02/25 | 4,812 | 4,848 | 4,731 | 4,820 | 875,900 |
| 2026/02/24 | 4,784 | 4,784 | 4,612 | 4,713 | 829,300 |
| 2026/02/20 | 4,753 | 4,783 | 4,683 | 4,735 | 588,000 |
| 2026/02/19 | 4,715 | 4,842 | 4,700 | 4,823 | 1,026,600 |
| 2026/02/18 | 4,596 | 4,740 | 4,588 | 4,689 | 974,900 |
| 2026/02/17 | 4,478 | 4,587 | 4,436 | 4,553 | 835,000 |
| 2026/02/16 | 4,558 | 4,612 | 4,427 | 4,469 | 1,545,900 |
| 2026/02/13 | 4,601 | 4,677 | 4,161 | 4,418 | 4,812,100 |
| 2026/02/12 | 4,635 | 4,696 | 4,617 | 4,647 | 864,800 |
| 2026/02/10 | 4,594 | 4,676 | 4,568 | 4,655 | 605,600 |
| 2026/02/09 | 4,616 | 4,619 | 4,519 | 4,541 | 666,100 |
| 2026/02/06 | 4,366 | 4,495 | 4,314 | 4,492 | 604,800 |
| 2026/02/05 | 4,386 | 4,465 | 4,362 | 4,400 | 697,500 |
| 2026/02/04 | 4,271 | 4,368 | 4,257 | 4,316 | 517,800 |
| 2026/02/03 | 4,223 | 4,270 | 4,194 | 4,261 | 685,700 |
| 2026/02/02 | 4,268 | 4,269 | 4,145 | 4,153 | 652,700 |
| 2026/01/30 | 4,187 | 4,190 | 4,120 | 4,157 | 1,321,600 |
| 2026/01/29 | 4,160 | 4,199 | 4,077 | 4,132 | 871,300 |
| 2026/01/28 | 4,176 | 4,215 | 4,162 | 4,182 | 851,900 |
| 2026/01/27 | 4,193 | 4,233 | 4,141 | 4,233 | 621,900 |
| 2026/01/26 | 4,306 | 4,331 | 4,208 | 4,215 | 977,300 |
| 2026/01/23 | 4,440 | 4,472 | 4,414 | 4,446 | 551,500 |
| 2026/01/22 | 4,420 | 4,442 | 4,391 | 4,425 | 508,100 |
| 2026/01/21 | 4,287 | 4,366 | 4,281 | 4,359 | 735,200 |
| 2026/01/20 | 4,405 | 4,450 | 4,375 | 4,375 | 658,000 |
| 2026/01/19 | 4,440 | 4,485 | 4,381 | 4,445 | 609,500 |
| 2026/01/16 | 4,495 | 4,572 | 4,479 | 4,535 | 740,100 |
| 2026/01/15 | 4,482 | 4,542 | 4,472 | 4,495 | 548,000 |
| 2026/01/14 | 4,483 | 4,540 | 4,464 | 4,517 | 830,000 |
| 2026/01/13 | 4,463 | 4,466 | 4,400 | 4,419 | 741,100 |
| 2026/01/09 | 4,364 | 4,441 | 4,328 | 4,418 | 766,400 |
| 2026/01/08 | 4,387 | 4,399 | 4,294 | 4,294 | 856,200 |
| 2026/01/07 | 4,241 | 4,335 | 4,235 | 4,324 | 730,100 |
| 2026/01/06 | 4,310 | 4,351 | 4,238 | 4,270 | 868,700 |
| 2026/01/05 | 4,356 | 4,368 | 4,295 | 4,310 | 559,100 |
| 2025/12/30 | 4,332 | 4,346 | 4,296 | 4,335 | 455,900 |
| 2025/12/29 | 4,353 | 4,390 | 4,325 | 4,332 | 442,500 |
| 2025/12/26 | 4,495 | 4,495 | 4,425 | 4,425 | 429,400 |
| 2025/12/25 | 4,403 | 4,433 | 4,392 | 4,433 | 183,100 |
| 2025/12/24 | 4,425 | 4,449 | 4,405 | 4,415 | 297,100 |
| 2025/12/23 | 4,421 | 4,462 | 4,415 | 4,430 | 356,800 |
| 2025/12/22 | 4,500 | 4,510 | 4,460 | 4,472 | 510,400 |
| 2025/12/19 | 4,380 | 4,481 | 4,373 | 4,459 | 740,800 |
| 2025/12/18 | 4,401 | 4,414 | 4,341 | 4,363 | 703,400 |
| 2025/12/17 | 4,453 | 4,455 | 4,384 | 4,420 | 610,100 |
| 2025/12/16 | 4,460 | 4,482 | 4,369 | 4,401 | 730,200 |
| 2025/12/15 | 4,383 | 4,483 | 4,365 | 4,459 | 941,000 |
| 2025/12/12 | 4,324 | 4,366 | 4,304 | 4,335 | 686,800 |
| 2025/12/11 | 4,423 | 4,429 | 4,295 | 4,295 | 571,700 |
| 2025/12/10 | 4,365 | 4,448 | 4,350 | 4,401 | 942,400 |
| 2025/12/09 | 4,236 | 4,346 | 4,227 | 4,343 | 776,600 |
| 2025/12/08 | 4,242 | 4,248 | 4,187 | 4,206 | 789,600 |
| 2025/12/05 | 4,121 | 4,233 | 4,070 | 4,127 | 1,270,400 |
| 2025/12/04 | 4,290 | 4,290 | 4,207 | 4,261 | 578,000 |
| 2025/12/03 | 4,274 | 4,286 | 4,246 | 4,246 | 671,100 |
| 2025/12/02 | 4,228 | 4,270 | 4,225 | 4,265 | 508,600 |
| 2025/12/01 | 4,287 | 4,308 | 4,229 | 4,229 | 589,600 |
| 2025/11/28 | 4,276 | 4,313 | 4,242 | 4,294 | 606,100 |
| 2025/11/27 | 4,270 | 4,292 | 4,231 | 4,251 | 665,200 |
| 2025/11/26 | 4,201 | 4,284 | 4,187 | 4,268 | 743,100 |
| 2025/11/25 | 4,179 | 4,228 | 4,150 | 4,172 | 1,125,400 |
| 2025/11/21 | 4,156 | 4,239 | 4,156 | 4,175 | 1,142,400 |
| 2025/11/20 | 4,226 | 4,252 | 4,176 | 4,213 | 593,200 |
| 2025/11/19 | 4,163 | 4,215 | 4,093 | 4,156 | 738,200 |
| 2025/11/18 | 4,280 | 4,304 | 4,140 | 4,152 | 808,600 |
| 2025/11/17 | 4,322 | 4,337 | 4,270 | 4,322 | 641,100 |
| 2025/11/14 | 4,257 | 4,380 | 4,206 | 4,360 | 1,093,000 |
| 2025/11/13 | 4,306 | 4,381 | 4,224 | 4,381 | 1,739,200 |
| 2025/11/12 | 4,196 | 4,257 | 3,936 | 4,166 | 5,553,700 |
| 2025/11/11 | 4,281 | 4,282 | 4,195 | 4,195 | 959,400 |
| 2025/11/10 | 4,308 | 4,331 | 4,285 | 4,293 | 619,100 |
| 2025/11/07 | 4,257 | 4,316 | 4,227 | 4,281 | 780,200 |
| 2025/11/06 | 4,334 | 4,360 | 4,288 | 4,300 | 608,700 |
| 2025/11/05 | 4,198 | 4,280 | 4,132 | 4,264 | 862,300 |
| 2025/11/04 | 4,194 | 4,263 | 4,191 | 4,222 | 771,300 |
| 2025/10/31 | 4,198 | 4,225 | 4,162 | 4,225 | 580,500 |
| 2025/10/30 | 4,152 | 4,198 | 4,136 | 4,197 | 488,900 |
| 2025/10/29 | 4,210 | 4,218 | 4,141 | 4,155 | 564,800 |
| 2025/10/28 | 4,254 | 4,275 | 4,180 | 4,183 | 891,200 |
| 2025/10/27 | 4,300 | 4,306 | 4,252 | 4,290 | 605,200 |
| 2025/10/24 | 4,234 | 4,275 | 4,231 | 4,241 | 525,700 |
| 2025/10/23 | 4,210 | 4,255 | 4,196 | 4,232 | 545,400 |
| 2025/10/22 | 4,204 | 4,233 | 4,158 | 4,215 | 872,900 |
| 2025/10/21 | 4,170 | 4,204 | 4,133 | 4,171 | 609,700 |
| 2025/10/20 | 4,115 | 4,169 | 4,010 | 4,147 | 1,325,500 |
| 2025/10/17 | 3,989 | 3,993 | 3,936 | 3,936 | 570,000 |
| 2025/10/16 | 4,043 | 4,108 | 3,976 | 3,995 | 645,600 |
| 2025/10/15 | 3,964 | 4,001 | 3,937 | 4,001 | 908,200 |
| 2025/10/14 | 4,012 | 4,080 | 3,932 | 3,934 | 795,300 |
| 2025/10/10 | 4,131 | 4,165 | 4,073 | 4,079 | 596,700 |
| 2025/10/09 | 4,181 | 4,213 | 4,159 | 4,193 | 690,100 |
| 2025/10/08 | 4,130 | 4,197 | 4,120 | 4,180 | 614,600 |
| 2025/10/07 | 4,157 | 4,209 | 4,138 | 4,181 | 763,200 |
| 2025/10/06 | 4,152 | 4,156 | 4,057 | 4,107 | 1,013,400 |
| 2025/10/03 | 3,985 | 4,084 | 3,985 | 4,061 | 983,000 |
| 2025/10/02 | 3,901 | 3,982 | 3,875 | 3,982 | 916,600 |
| 2025/10/01 | 3,880 | 3,911 | 3,826 | 3,911 | 745,600 |
| 2025/09/30 | 3,974 | 3,974 | 3,907 | 3,931 | 759,800 |
| 2025/09/29 | 4,041 | 4,041 | 3,968 | 3,980 | 530,400 |
| 2025/09/26 | 4,023 | 4,052 | 4,007 | 4,041 | 668,100 |
| 2025/09/25 | 4,055 | 4,077 | 3,992 | 4,016 | 967,000 |
| 2025/09/24 | 4,078 | 4,088 | 4,033 | 4,070 | 877,400 |
| 2025/09/22 | 4,066 | 4,122 | 4,058 | 4,077 | 636,100 |
| 2025/09/19 | 4,016 | 4,055 | 3,984 | 4,035 | 1,096,900 |
| 2025/09/18 | 4,027 | 4,032 | 3,983 | 4,010 | 637,500 |
| 2025/09/17 | 4,095 | 4,098 | 4,010 | 4,017 | 561,900 |
| 2025/09/16 | 4,048 | 4,122 | 4,042 | 4,092 | 902,100 |
| 2025/09/12 | 4,045 | 4,134 | 4,032 | 4,048 | 1,601,000 |
| 2025/09/11 | 3,894 | 3,931 | 3,883 | 3,925 | 473,100 |
| 2025/09/10 | 3,943 | 3,945 | 3,895 | 3,927 | 667,100 |
| 2025/09/09 | 3,944 | 3,952 | 3,895 | 3,927 | 661,600 |
| 2025/09/08 | 3,903 | 3,951 | 3,850 | 3,949 | 843,000 |
| 2025/09/05 | 3,836 | 3,870 | 3,806 | 3,833 | 1,138,200 |
| 2025/09/04 | 3,802 | 3,844 | 3,784 | 3,794 | 989,400 |
| 2025/09/03 | 3,829 | 3,870 | 3,816 | 3,842 | 961,500 |
| 2025/09/02 | 3,735 | 3,805 | 3,719 | 3,805 | 1,002,000 |
| 2025/09/01 | 3,763 | 3,764 | 3,694 | 3,720 | 860,800 |
| 2025/08/29 | 3,762 | 3,768 | 3,741 | 3,768 | 362,900 |
| 2025/08/28 | 3,711 | 3,767 | 3,694 | 3,767 | 545,000 |
| 2025/08/27 | 3,775 | 3,777 | 3,717 | 3,727 | 512,100 |
| 2025/08/26 | 3,777 | 3,785 | 3,736 | 3,760 | 794,500 |
| 2025/08/25 | 3,768 | 3,795 | 3,747 | 3,759 | 596,500 |
| 2025/08/22 | 3,749 | 3,776 | 3,734 | 3,750 | 894,100 |
| 2025/08/21 | 3,697 | 3,714 | 3,680 | 3,698 | 438,600 |
| 2025/08/20 | 3,669 | 3,718 | 3,661 | 3,694 | 763,900 |