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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,412 | 2,439 | 2,399 | 2,408 | 650,200 |
| 2024/07/25 | 2,422 | 2,437 | 2,394 | 2,396 | 1,000,700 |
| 2024/07/24 | 2,515 | 2,515 | 2,458 | 2,465 | 734,600 |
| 2024/07/23 | 2,513 | 2,542 | 2,491 | 2,518 | 659,600 |
| 2024/07/22 | 2,534 | 2,537 | 2,475 | 2,475 | 915,200 |
| 2024/07/19 | 2,542 | 2,550 | 2,510 | 2,533 | 778,300 |
| 2024/07/18 | 2,530 | 2,535 | 2,503 | 2,518 | 819,900 |
| 2024/07/17 | 2,538 | 2,552 | 2,522 | 2,539 | 1,261,800 |
| 2024/07/16 | 2,555 | 2,565 | 2,521 | 2,523 | 876,400 |
| 2024/07/12 | 2,550 | 2,582 | 2,547 | 2,554 | 1,125,000 |
| 2024/07/11 | 2,588 | 2,605 | 2,569 | 2,577 | 933,900 |
| 2024/07/10 | 2,511 | 2,534 | 2,501 | 2,531 | 934,900 |
| 2024/07/09 | 2,511 | 2,520 | 2,463 | 2,506 | 1,401,600 |
| 2024/07/08 | 2,520 | 2,534 | 2,509 | 2,520 | 974,400 |
| 2024/07/05 | 2,583 | 2,587 | 2,516 | 2,517 | 1,108,900 |
| 2024/07/04 | 2,570 | 2,593 | 2,569 | 2,584 | 828,600 |
| 2024/07/03 | 2,622 | 2,624 | 2,564 | 2,584 | 915,700 |
| 2024/07/02 | 2,612 | 2,660 | 2,603 | 2,644 | 1,310,300 |
| 2024/07/01 | 2,600 | 2,610 | 2,582 | 2,594 | 730,100 |
| 2024/06/28 | 2,565 | 2,584 | 2,551 | 2,569 | 1,008,500 |
| 2024/06/27 | 2,525 | 2,556 | 2,521 | 2,544 | 1,334,100 |
| 2024/06/26 | 2,667 | 2,674 | 2,605 | 2,615 | 1,955,400 |
| 2024/06/25 | 2,639 | 2,675 | 2,626 | 2,659 | 746,100 |
| 2024/06/24 | 2,603 | 2,618 | 2,576 | 2,601 | 719,200 |
| 2024/06/21 | 2,592 | 2,610 | 2,577 | 2,583 | 874,200 |
| 2024/06/20 | 2,564 | 2,589 | 2,563 | 2,585 | 491,400 |
| 2024/06/19 | 2,569 | 2,596 | 2,555 | 2,565 | 697,000 |
| 2024/06/18 | 2,587 | 2,588 | 2,561 | 2,573 | 684,100 |
| 2024/06/17 | 2,619 | 2,619 | 2,553 | 2,565 | 1,050,200 |
| 2024/06/14 | 2,586 | 2,635 | 2,583 | 2,624 | 1,023,100 |
| 2024/06/13 | 2,707 | 2,722 | 2,625 | 2,625 | 881,000 |
| 2024/06/12 | 2,729 | 2,731 | 2,699 | 2,716 | 681,100 |
| 2024/06/11 | 2,791 | 2,793 | 2,745 | 2,745 | 538,100 |
| 2024/06/10 | 2,754 | 2,793 | 2,752 | 2,775 | 577,900 |
| 2024/06/07 | 2,739 | 2,755 | 2,729 | 2,738 | 457,800 |
| 2024/06/06 | 2,763 | 2,778 | 2,727 | 2,737 | 669,800 |
| 2024/06/05 | 2,775 | 2,787 | 2,754 | 2,754 | 577,500 |
| 2024/06/04 | 2,807 | 2,817 | 2,783 | 2,795 | 557,200 |
| 2024/06/03 | 2,807 | 2,856 | 2,807 | 2,824 | 737,800 |
| 2024/05/31 | 2,772 | 2,813 | 2,761 | 2,803 | 874,000 |
| 2024/05/30 | 2,680 | 2,755 | 2,656 | 2,755 | 1,117,600 |
| 2024/05/29 | 2,710 | 2,734 | 2,673 | 2,673 | 925,400 |
| 2024/05/28 | 2,729 | 2,755 | 2,725 | 2,749 | 478,500 |
| 2024/05/27 | 2,719 | 2,726 | 2,695 | 2,721 | 541,900 |
| 2024/05/24 | 2,717 | 2,759 | 2,712 | 2,722 | 472,200 |
| 2024/05/23 | 2,750 | 2,752 | 2,710 | 2,735 | 550,600 |
| 2024/05/22 | 2,791 | 2,810 | 2,726 | 2,734 | 723,100 |
| 2024/05/21 | 2,802 | 2,841 | 2,787 | 2,789 | 824,600 |
| 2024/05/20 | 2,731 | 2,783 | 2,718 | 2,782 | 729,100 |
| 2024/05/17 | 2,789 | 2,789 | 2,721 | 2,730 | 892,900 |
| 2024/05/16 | 2,820 | 2,829 | 2,746 | 2,782 | 1,243,100 |
| 2024/05/15 | 2,913 | 2,994 | 2,816 | 2,832 | 1,455,800 |
| 2024/05/14 | 2,931 | 2,938 | 2,847 | 2,851 | 775,100 |
| 2024/05/13 | 2,900 | 2,909 | 2,869 | 2,881 | 636,700 |
| 2024/05/10 | 2,896 | 2,950 | 2,891 | 2,922 | 677,400 |
| 2024/05/09 | 2,900 | 2,959 | 2,895 | 2,917 | 512,900 |
| 2024/05/08 | 2,888 | 2,897 | 2,860 | 2,874 | 463,700 |
| 2024/05/07 | 2,940 | 2,959 | 2,866 | 2,882 | 726,800 |
| 2024/05/02 | 2,894 | 2,917 | 2,878 | 2,903 | 364,400 |
| 2024/05/01 | 2,957 | 2,967 | 2,899 | 2,901 | 615,000 |
| 2024/04/30 | 2,933 | 2,997 | 2,898 | 2,986 | 727,700 |
| 2024/04/26 | 2,800 | 2,877 | 2,774 | 2,874 | 729,400 |
| 2024/04/25 | 2,882 | 2,912 | 2,810 | 2,816 | 613,500 |
| 2024/04/24 | 2,851 | 2,890 | 2,843 | 2,889 | 640,000 |
| 2024/04/23 | 2,894 | 2,904 | 2,846 | 2,862 | 702,600 |
| 2024/04/22 | 2,888 | 2,909 | 2,851 | 2,894 | 683,900 |
| 2024/04/19 | 2,880 | 2,907 | 2,823 | 2,860 | 772,100 |
| 2024/04/18 | 2,860 | 2,929 | 2,848 | 2,894 | 471,100 |
| 2024/04/17 | 2,953 | 2,956 | 2,830 | 2,870 | 820,300 |
| 2024/04/16 | 2,955 | 2,990 | 2,889 | 2,903 | 970,600 |
| 2024/04/15 | 2,908 | 2,954 | 2,862 | 2,949 | 736,900 |
| 2024/04/12 | 2,900 | 2,974 | 2,870 | 2,966 | 1,136,500 |
| 2024/04/11 | 2,853 | 2,874 | 2,838 | 2,859 | 419,600 |
| 2024/04/10 | 2,850 | 2,884 | 2,837 | 2,882 | 595,500 |
| 2024/04/09 | 2,830 | 2,853 | 2,807 | 2,831 | 343,700 |
| 2024/04/08 | 2,806 | 2,825 | 2,792 | 2,818 | 389,000 |
| 2024/04/05 | 2,776 | 2,806 | 2,753 | 2,806 | 505,700 |
| 2024/04/04 | 2,798 | 2,831 | 2,776 | 2,824 | 601,000 |
| 2024/04/03 | 2,700 | 2,776 | 2,682 | 2,766 | 686,800 |
| 2024/04/02 | 2,776 | 2,788 | 2,714 | 2,727 | 565,300 |
| 2024/04/01 | 2,828 | 2,833 | 2,725 | 2,763 | 818,400 |
| 2024/03/29 | 2,860 | 2,870 | 2,820 | 2,828 | 610,800 |
| 2024/03/28 | 2,860 | 2,899 | 2,847 | 2,847 | 542,900 |
| 2024/03/27 | 2,847 | 2,885 | 2,832 | 2,871 | 712,000 |
| 2024/03/26 | 2,846 | 2,873 | 2,815 | 2,841 | 683,800 |
| 2024/03/25 | 2,849 | 2,849 | 2,811 | 2,812 | 509,800 |
| 2024/03/22 | 2,851 | 2,882 | 2,815 | 2,858 | 761,700 |
| 2024/03/21 | 2,833 | 2,845 | 2,809 | 2,840 | 616,800 |
| 2024/03/19 | 2,732 | 2,821 | 2,720 | 2,809 | 938,600 |
| 2024/03/18 | 2,675 | 2,716 | 2,653 | 2,716 | 643,300 |
| 2024/03/15 | 2,617 | 2,671 | 2,607 | 2,659 | 1,422,700 |
| 2024/03/14 | 2,570 | 2,596 | 2,554 | 2,591 | 439,600 |
| 2024/03/13 | 2,600 | 2,613 | 2,542 | 2,559 | 540,400 |
| 2024/03/12 | 2,580 | 2,586 | 2,536 | 2,582 | 536,000 |
| 2024/03/11 | 2,573 | 2,599 | 2,543 | 2,590 | 751,500 |
| 2024/03/08 | 2,633 | 2,633 | 2,580 | 2,603 | 1,085,300 |
| 2024/03/07 | 2,780 | 2,788 | 2,665 | 2,668 | 1,235,800 |
| 2024/03/06 | 2,670 | 2,738 | 2,652 | 2,730 | 952,800 |
| 2024/03/05 | 2,620 | 2,706 | 2,608 | 2,691 | 1,222,800 |
| 2024/03/04 | 2,678 | 2,706 | 2,628 | 2,634 | 857,200 |
| 2024/03/01 | 2,700 | 2,726 | 2,664 | 2,678 | 999,400 |
| 2024/02/29 | 2,688 | 2,729 | 2,651 | 2,710 | 1,422,600 |
| 2024/02/28 | 2,749 | 2,768 | 2,670 | 2,688 | 1,549,700 |
| 2024/02/27 | 2,834 | 2,846 | 2,754 | 2,764 | 1,242,800 |
| 2024/02/26 | 2,880 | 2,928 | 2,838 | 2,846 | 1,436,700 |
| 2024/02/22 | 2,880 | 2,923 | 2,871 | 2,913 | 3,229,900 |
| 2024/02/21 | 2,870 | 2,936 | 2,866 | 2,886 | 2,653,700 |
| 2024/02/20 | 2,870 | 2,908 | 2,870 | 2,891 | 1,028,300 |
| 2024/02/19 | 2,846 | 2,905 | 2,831 | 2,872 | 1,209,900 |
| 2024/02/16 | 2,810 | 2,928 | 2,797 | 2,838 | 2,448,500 |
| 2024/02/15 | 2,683 | 2,760 | 2,580 | 2,760 | 3,056,100 |
| 2024/02/14 | 2,618 | 2,675 | 2,570 | 2,633 | 2,768,100 |
| 2024/02/13 | 2,577 | 2,623 | 2,557 | 2,618 | 1,085,800 |
| 2024/02/09 | 2,585 | 2,605 | 2,561 | 2,568 | 831,500 |
| 2024/02/08 | 2,570 | 2,576 | 2,531 | 2,561 | 736,500 |
| 2024/02/07 | 2,538 | 2,559 | 2,527 | 2,556 | 698,400 |
| 2024/02/06 | 2,499 | 2,538 | 2,489 | 2,523 | 727,200 |
| 2024/02/05 | 2,517 | 2,579 | 2,502 | 2,531 | 1,256,900 |
| 2024/02/02 | 2,438 | 2,477 | 2,431 | 2,467 | 1,032,000 |
| 2024/02/01 | 2,439 | 2,519 | 2,437 | 2,468 | 1,800,400 |
| 2024/01/31 | 2,426 | 2,470 | 2,419 | 2,466 | 2,032,300 |
| 2024/01/30 | 2,413 | 2,462 | 2,385 | 2,446 | 2,080,300 |
| 2024/01/29 | 2,440 | 2,444 | 2,396 | 2,421 | 2,050,200 |
| 2024/01/26 | 2,370 | 2,447 | 2,366 | 2,417 | 2,184,900 |
| 2024/01/25 | 2,339 | 2,388 | 2,333 | 2,387 | 1,663,600 |
| 2024/01/24 | 2,310 | 2,361 | 2,293 | 2,352 | 1,818,700 |
| 2024/01/23 | 2,355 | 2,389 | 2,310 | 2,324 | 3,642,200 |
| 2024/01/22 | 2,370 | 2,394 | 2,303 | 2,355 | 9,929,000 |
| 2024/01/19 | 2,575 | 2,576 | 2,062 | 2,220 | 22,100,700 |
| 2024/01/18 | 2,475 | 2,565 | 2,473 | 2,559 | 1,649,800 |
| 2024/01/17 | 2,436 | 2,479 | 2,436 | 2,448 | 923,800 |
| 2024/01/16 | 2,456 | 2,462 | 2,421 | 2,434 | 766,100 |
| 2024/01/15 | 2,472 | 2,493 | 2,463 | 2,469 | 855,900 |
| 2024/01/12 | 2,474 | 2,499 | 2,443 | 2,474 | 1,144,200 |
| 2024/01/11 | 2,440 | 2,486 | 2,433 | 2,472 | 1,350,600 |
| 2024/01/10 | 2,393 | 2,419 | 2,385 | 2,413 | 1,071,100 |
| 2024/01/09 | 2,381 | 2,384 | 2,346 | 2,374 | 990,400 |
| 2024/01/05 | 2,371 | 2,376 | 2,343 | 2,357 | 1,095,400 |
| 2024/01/04 | 2,349 | 2,380 | 2,326 | 2,371 | 1,316,400 |
| 2023/12/29 | 2,341 | 2,363 | 2,335 | 2,360 | 708,900 |
| 2023/12/28 | 2,314 | 2,346 | 2,304 | 2,341 | 675,100 |
| 2023/12/27 | 2,399 | 2,410 | 2,376 | 2,401 | 968,400 |
| 2023/12/26 | 2,397 | 2,413 | 2,382 | 2,399 | 670,600 |
| 2023/12/25 | 2,393 | 2,410 | 2,385 | 2,391 | 439,100 |
| 2023/12/22 | 2,360 | 2,381 | 2,354 | 2,369 | 578,800 |
| 2023/12/21 | 2,346 | 2,364 | 2,333 | 2,344 | 925,600 |
| 2023/12/20 | 2,382 | 2,403 | 2,379 | 2,384 | 618,500 |
| 2023/12/19 | 2,341 | 2,394 | 2,340 | 2,379 | 779,100 |
| 2023/12/18 | 2,340 | 2,353 | 2,321 | 2,340 | 838,900 |
| 2023/12/15 | 2,388 | 2,405 | 2,346 | 2,358 | 1,139,100 |
| 2023/12/14 | 2,401 | 2,423 | 2,366 | 2,375 | 1,318,200 |
| 2023/12/13 | 2,500 | 2,510 | 2,445 | 2,450 | 1,203,800 |
| 2023/12/12 | 2,465 | 2,488 | 2,449 | 2,473 | 1,277,600 |
| 2023/12/11 | 2,393 | 2,421 | 2,384 | 2,417 | 855,100 |
| 2023/12/08 | 2,399 | 2,418 | 2,354 | 2,360 | 1,421,600 |
| 2023/12/07 | 2,539 | 2,545 | 2,454 | 2,466 | 1,513,300 |
| 2023/12/06 | 2,526 | 2,560 | 2,519 | 2,550 | 959,600 |
| 2023/12/05 | 2,525 | 2,537 | 2,503 | 2,524 | 1,199,600 |
| 2023/12/04 | 2,470 | 2,503 | 2,467 | 2,475 | 1,518,400 |
| 2023/12/01 | 2,500 | 2,533 | 2,494 | 2,519 | 1,544,000 |
| 2023/11/30 | 2,425 | 2,455 | 2,419 | 2,455 | 716,100 |
| 2023/11/29 | 2,400 | 2,459 | 2,378 | 2,439 | 1,377,400 |
| 2023/11/28 | 2,495 | 2,497 | 2,434 | 2,441 | 1,812,100 |
| 2023/11/27 | 2,488 | 2,501 | 2,475 | 2,489 | 866,900 |
| 2023/11/24 | 2,492 | 2,523 | 2,479 | 2,482 | 1,297,200 |
| 2023/11/22 | 2,403 | 2,492 | 2,397 | 2,482 | 1,023,100 |
| 2023/11/21 | 2,386 | 2,428 | 2,351 | 2,421 | 1,632,300 |
| 2023/11/20 | 2,491 | 2,512 | 2,419 | 2,419 | 1,367,400 |
| 2023/11/17 | 2,560 | 2,562 | 2,486 | 2,518 | 1,577,300 |
| 2023/11/16 | 2,600 | 2,600 | 2,530 | 2,541 | 1,913,100 |
| 2023/11/15 | 2,588 | 2,650 | 2,533 | 2,620 | 3,628,600 |
| 2023/11/14 | 2,335 | 2,361 | 2,307 | 2,357 | 1,409,600 |
| 2023/11/13 | 2,312 | 2,337 | 2,305 | 2,330 | 1,221,800 |
| 2023/11/10 | 2,266 | 2,294 | 2,258 | 2,289 | 943,700 |
| 2023/11/09 | 2,272 | 2,306 | 2,256 | 2,295 | 577,100 |
| 2023/11/08 | 2,300 | 2,312 | 2,260 | 2,272 | 863,300 |
| 2023/11/07 | 2,288 | 2,301 | 2,251 | 2,259 | 872,000 |
| 2023/11/06 | 2,274 | 2,295 | 2,263 | 2,282 | 764,100 |
| 2023/11/02 | 2,320 | 2,328 | 2,218 | 2,219 | 801,900 |
| 2023/11/01 | 2,265 | 2,284 | 2,244 | 2,276 | 761,000 |
| 2023/10/31 | 2,201 | 2,222 | 2,165 | 2,216 | 621,600 |
| 2023/10/30 | 2,228 | 2,241 | 2,199 | 2,210 | 567,700 |
| 2023/10/27 | 2,220 | 2,271 | 2,219 | 2,270 | 478,800 |
| 2023/10/26 | 2,235 | 2,257 | 2,217 | 2,230 | 503,100 |
| 2023/10/25 | 2,247 | 2,277 | 2,237 | 2,250 | 442,300 |
| 2023/10/24 | 2,288 | 2,288 | 2,181 | 2,232 | 801,900 |
| 2023/10/23 | 2,236 | 2,273 | 2,230 | 2,238 | 586,000 |
| 2023/10/20 | 2,207 | 2,251 | 2,199 | 2,225 | 414,800 |
| 2023/10/19 | 2,224 | 2,242 | 2,212 | 2,224 | 414,500 |
| 2023/10/18 | 2,264 | 2,270 | 2,250 | 2,261 | 364,000 |
| 2023/10/17 | 2,273 | 2,286 | 2,230 | 2,254 | 363,000 |
| 2023/10/16 | 2,230 | 2,253 | 2,222 | 2,236 | 792,900 |
| 2023/10/13 | 2,289 | 2,290 | 2,249 | 2,258 | 907,500 |
| 2023/10/12 | 2,326 | 2,330 | 2,308 | 2,313 | 1,056,900 |
| 2023/10/11 | 2,309 | 2,328 | 2,293 | 2,322 | 987,600 |
| 2023/10/10 | 2,268 | 2,297 | 2,259 | 2,286 | 629,600 |
| 2023/10/06 | 2,226 | 2,257 | 2,217 | 2,234 | 669,400 |
| 2023/10/05 | 2,188 | 2,227 | 2,176 | 2,216 | 867,100 |
| 2023/10/04 | 2,169 | 2,186 | 2,131 | 2,138 | 975,100 |
| 2023/10/03 | 2,285 | 2,288 | 2,235 | 2,240 | 654,800 |