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 |