ＴＯＴＯ(5332)の株価時系列情報
ＴＯＴＯ(5332)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 |
|---|---|---|---|---|---|
| 2026/05/01 | 6,025 | 6,425 | 6,015 | 6,425 | 3,169,300 |
| 2026/04/30 | 5,470 | 5,497 | 5,377 | 5,425 | 1,425,200 |
| 2026/04/28 | 5,400 | 5,440 | 5,364 | 5,425 | 683,400 |
| 2026/04/27 | 5,373 | 5,459 | 5,352 | 5,373 | 914,800 |
| 2026/04/24 | 5,294 | 5,375 | 5,265 | 5,346 | 1,000,500 |
| 2026/04/23 | 5,185 | 5,260 | 5,182 | 5,221 | 1,002,600 |
| 2026/04/22 | 5,327 | 5,360 | 5,218 | 5,242 | 990,300 |
| 2026/04/21 | 5,522 | 5,524 | 5,384 | 5,384 | 818,600 |
| 2026/04/20 | 5,622 | 5,630 | 5,532 | 5,547 | 418,700 |
| 2026/04/17 | 5,580 | 5,596 | 5,507 | 5,522 | 807,100 |
| 2026/04/16 | 5,448 | 5,765 | 5,432 | 5,578 | 2,224,500 |
| 2026/04/15 | 5,516 | 5,611 | 5,464 | 5,500 | 1,232,200 |
| 2026/04/14 | 5,481 | 5,565 | 5,385 | 5,421 | 2,693,100 |
| 2026/04/13 | 5,685 | 5,763 | 5,226 | 5,322 | 6,886,600 |
| 2026/04/10 | 5,760 | 5,794 | 5,686 | 5,732 | 918,400 |
| 2026/04/09 | 5,748 | 5,779 | 5,670 | 5,732 | 1,167,500 |
| 2026/04/08 | 5,600 | 5,722 | 5,507 | 5,709 | 1,296,700 |
| 2026/04/07 | 5,368 | 5,475 | 5,349 | 5,410 | 871,800 |
| 2026/04/06 | 5,210 | 5,303 | 5,193 | 5,270 | 599,600 |
| 2026/04/03 | 5,181 | 5,252 | 5,176 | 5,212 | 635,100 |
| 2026/03/27 | 5,473 | 5,490 | 5,385 | 5,429 | 1,304,300 |
| 2026/03/26 | 5,944 | 5,946 | 5,525 | 5,569 | 1,286,300 |
| 2026/03/25 | 5,899 | 5,945 | 5,842 | 5,903 | 1,302,400 |
| 2026/03/24 | 5,654 | 5,692 | 5,615 | 5,669 | 938,400 |
| 2026/03/23 | 5,521 | 5,588 | 5,463 | 5,516 | 1,233,800 |
| 2026/03/19 | 5,748 | 5,763 | 5,660 | 5,721 | 1,292,100 |
| 2026/03/18 | 5,729 | 5,941 | 5,714 | 5,941 | 953,500 |
| 2026/03/17 | 5,840 | 5,891 | 5,742 | 5,767 | 591,300 |
| 2026/03/16 | 5,810 | 5,822 | 5,703 | 5,757 | 819,500 |
| 2026/03/13 | 5,713 | 5,877 | 5,710 | 5,789 | 1,144,400 |
| 2026/03/12 | 5,741 | 5,770 | 5,655 | 5,738 | 706,500 |
| 2026/03/11 | 5,880 | 5,915 | 5,776 | 5,819 | 1,019,500 |
| 2026/03/10 | 5,748 | 5,791 | 5,681 | 5,715 | 1,433,900 |
| 2026/03/09 | 5,485 | 5,555 | 5,325 | 5,448 | 1,250,100 |
| 2026/03/06 | 5,721 | 5,809 | 5,653 | 5,785 | 1,039,400 |
| 2026/03/05 | 5,822 | 5,859 | 5,618 | 5,692 | 1,252,500 |
| 2026/03/04 | 5,695 | 5,809 | 5,512 | 5,631 | 1,464,100 |
| 2026/03/03 | 6,111 | 6,162 | 5,889 | 5,895 | 1,070,500 |
| 2026/03/02 | 5,954 | 6,195 | 5,920 | 6,162 | 978,400 |
| 2026/02/27 | 6,056 | 6,116 | 6,002 | 6,113 | 1,275,200 |
| 2026/02/26 | 6,200 | 6,250 | 6,011 | 6,056 | 1,848,700 |
| 2026/02/25 | 6,374 | 6,509 | 6,252 | 6,278 | 1,990,900 |
| 2026/02/24 | 6,257 | 6,520 | 6,205 | 6,337 | 2,328,400 |
| 2026/02/20 | 6,120 | 6,236 | 6,033 | 6,195 | 1,586,800 |
| 2026/02/19 | 6,335 | 6,350 | 6,051 | 6,120 | 2,006,900 |
| 2026/02/18 | 6,300 | 6,435 | 6,191 | 6,301 | 3,138,100 |
| 2026/02/17 | 5,790 | 6,247 | 5,778 | 6,025 | 3,154,200 |
| 2026/02/16 | 5,776 | 5,925 | 5,733 | 5,775 | 1,205,200 |
| 2026/02/13 | 5,705 | 5,705 | 5,587 | 5,629 | 1,397,900 |
| 2026/02/12 | 5,740 | 5,745 | 5,651 | 5,713 | 844,900 |
| 2026/02/10 | 5,776 | 5,799 | 5,640 | 5,681 | 1,037,400 |
| 2026/02/09 | 5,799 | 5,830 | 5,684 | 5,776 | 1,427,500 |
| 2026/02/06 | 5,461 | 5,603 | 5,401 | 5,580 | 1,058,600 |
| 2026/02/05 | 5,419 | 5,566 | 5,351 | 5,514 | 1,532,000 |
| 2026/02/04 | 5,270 | 5,413 | 5,216 | 5,394 | 1,318,000 |
| 2026/02/03 | 5,020 | 5,237 | 4,970 | 5,208 | 1,264,800 |
| 2026/02/02 | 5,077 | 5,125 | 4,947 | 4,958 | 1,707,700 |
| 2026/01/30 | 4,920 | 4,950 | 4,861 | 4,861 | 1,508,600 |
| 2026/01/29 | 4,982 | 4,984 | 4,894 | 4,962 | 1,434,100 |
| 2026/01/28 | 5,120 | 5,133 | 4,999 | 5,044 | 1,358,400 |
| 2026/01/27 | 5,111 | 5,274 | 5,084 | 5,212 | 1,328,200 |
| 2026/01/26 | 5,060 | 5,166 | 5,055 | 5,142 | 863,800 |
| 2026/01/23 | 5,156 | 5,229 | 5,084 | 5,140 | 1,641,600 |
| 2026/01/22 | 4,980 | 5,222 | 4,937 | 5,157 | 3,442,200 |
| 2026/01/21 | 4,701 | 4,745 | 4,661 | 4,700 | 883,400 |
| 2026/01/20 | 4,780 | 4,866 | 4,766 | 4,841 | 919,200 |
| 2026/01/19 | 4,704 | 4,800 | 4,654 | 4,799 | 949,700 |
| 2026/01/16 | 4,629 | 4,745 | 4,619 | 4,724 | 911,800 |
| 2026/01/15 | 4,621 | 4,666 | 4,593 | 4,657 | 582,000 |
| 2026/01/14 | 4,628 | 4,658 | 4,561 | 4,629 | 885,500 |
| 2026/01/13 | 4,500 | 4,548 | 4,473 | 4,536 | 724,400 |
| 2026/01/09 | 4,455 | 4,493 | 4,433 | 4,433 | 601,800 |
| 2026/01/08 | 4,447 | 4,467 | 4,390 | 4,432 | 509,100 |
| 2026/01/07 | 4,455 | 4,530 | 4,425 | 4,483 | 583,200 |
| 2026/01/06 | 4,433 | 4,528 | 4,398 | 4,455 | 811,800 |
| 2026/01/05 | 4,364 | 4,431 | 4,362 | 4,386 | 706,300 |
| 2025/12/30 | 4,400 | 4,410 | 4,334 | 4,334 | 473,600 |
| 2025/12/29 | 4,401 | 4,456 | 4,378 | 4,425 | 794,000 |
| 2025/12/26 | 4,364 | 4,404 | 4,326 | 4,331 | 605,400 |
| 2025/12/25 | 4,300 | 4,348 | 4,285 | 4,348 | 458,800 |
| 2025/12/24 | 4,240 | 4,325 | 4,230 | 4,271 | 484,400 |
| 2025/12/23 | 4,217 | 4,252 | 4,212 | 4,240 | 384,300 |
| 2025/12/22 | 4,225 | 4,275 | 4,220 | 4,220 | 442,600 |
| 2025/12/19 | 4,221 | 4,234 | 4,193 | 4,224 | 850,700 |
| 2025/12/18 | 4,210 | 4,249 | 4,182 | 4,233 | 509,700 |
| 2025/12/17 | 4,233 | 4,240 | 4,167 | 4,214 | 526,800 |
| 2025/12/16 | 4,270 | 4,275 | 4,200 | 4,200 | 628,900 |
| 2025/12/15 | 4,320 | 4,328 | 4,260 | 4,280 | 778,900 |
| 2025/12/12 | 4,285 | 4,323 | 4,251 | 4,323 | 780,400 |
| 2025/12/11 | 4,380 | 4,391 | 4,228 | 4,274 | 1,124,400 |
| 2025/12/10 | 4,100 | 4,385 | 4,091 | 4,310 | 2,244,700 |
| 2025/12/09 | 4,141 | 4,148 | 4,095 | 4,111 | 299,500 |
| 2025/12/08 | 4,085 | 4,151 | 4,082 | 4,142 | 374,600 |
| 2025/12/05 | 4,164 | 4,164 | 4,076 | 4,080 | 440,900 |
| 2025/12/04 | 4,091 | 4,170 | 4,072 | 4,165 | 582,600 |
| 2025/12/03 | 4,037 | 4,083 | 4,030 | 4,083 | 632,900 |
| 2025/12/02 | 4,097 | 4,110 | 4,057 | 4,068 | 452,200 |
| 2025/12/01 | 4,098 | 4,134 | 4,067 | 4,093 | 605,800 |
| 2025/11/28 | 4,135 | 4,162 | 4,060 | 4,084 | 672,600 |
| 2025/11/27 | 4,095 | 4,148 | 4,088 | 4,147 | 719,800 |
| 2025/11/26 | 4,011 | 4,121 | 3,975 | 4,084 | 1,098,800 |
| 2025/11/25 | 3,986 | 4,007 | 3,953 | 3,992 | 1,157,800 |
| 2025/11/21 | 3,821 | 3,907 | 3,807 | 3,897 | 796,500 |
| 2025/11/20 | 3,784 | 3,856 | 3,780 | 3,834 | 774,800 |
| 2025/11/19 | 3,813 | 3,842 | 3,793 | 3,795 | 761,100 |
| 2025/11/18 | 3,804 | 3,816 | 3,776 | 3,813 | 780,200 |
| 2025/11/17 | 3,891 | 3,928 | 3,840 | 3,840 | 859,500 |
| 2025/11/14 | 3,901 | 3,912 | 3,853 | 3,886 | 632,200 |
| 2025/11/13 | 3,866 | 3,900 | 3,861 | 3,862 | 504,100 |
| 2025/11/12 | 3,881 | 3,914 | 3,881 | 3,891 | 479,400 |
| 2025/11/11 | 3,906 | 3,914 | 3,856 | 3,877 | 539,700 |
| 2025/11/10 | 3,880 | 3,918 | 3,873 | 3,918 | 489,800 |
| 2025/11/07 | 3,810 | 3,859 | 3,800 | 3,859 | 538,600 |
| 2025/11/06 | 3,824 | 3,864 | 3,801 | 3,811 | 887,300 |
| 2025/11/05 | 3,927 | 3,947 | 3,801 | 3,822 | 973,600 |
| 2025/11/04 | 3,789 | 3,940 | 3,780 | 3,926 | 1,814,400 |
| 2025/10/31 | 3,941 | 3,944 | 3,895 | 3,923 | 887,400 |
| 2025/10/30 | 3,885 | 3,931 | 3,863 | 3,931 | 2,343,900 |
| 2025/10/29 | 3,917 | 3,933 | 3,885 | 3,907 | 630,300 |
| 2025/10/28 | 4,086 | 4,086 | 3,926 | 3,926 | 908,800 |
| 2025/10/27 | 4,060 | 4,098 | 4,043 | 4,086 | 722,900 |
| 2025/10/24 | 4,025 | 4,045 | 4,009 | 4,037 | 533,500 |
| 2025/10/23 | 4,011 | 4,051 | 3,995 | 4,023 | 514,100 |
| 2025/10/22 | 3,990 | 4,070 | 3,962 | 4,059 | 1,010,000 |
| 2025/10/21 | 3,985 | 3,993 | 3,943 | 3,970 | 652,400 |
| 2025/10/20 | 3,973 | 4,007 | 3,950 | 3,950 | 632,400 |
| 2025/10/17 | 3,896 | 3,965 | 3,890 | 3,924 | 745,300 |
| 2025/10/16 | 3,893 | 3,895 | 3,831 | 3,887 | 486,200 |
| 2025/10/15 | 3,824 | 3,851 | 3,812 | 3,851 | 619,400 |
| 2025/10/14 | 3,810 | 3,856 | 3,766 | 3,797 | 1,071,600 |
| 2025/10/10 | 3,974 | 3,975 | 3,898 | 3,908 | 810,800 |
| 2025/10/09 | 3,947 | 4,000 | 3,941 | 4,000 | 683,500 |
| 2025/10/08 | 3,980 | 4,011 | 3,965 | 3,966 | 729,900 |
| 2025/10/07 | 4,021 | 4,040 | 3,992 | 4,015 | 637,100 |
| 2025/10/06 | 4,038 | 4,080 | 4,010 | 4,014 | 1,125,700 |
| 2025/10/03 | 3,839 | 3,915 | 3,838 | 3,905 | 768,900 |
| 2025/10/02 | 3,859 | 3,892 | 3,826 | 3,856 | 576,500 |
| 2025/10/01 | 3,870 | 3,898 | 3,815 | 3,868 | 659,500 |
| 2025/09/30 | 3,872 | 3,910 | 3,862 | 3,894 | 568,100 |
| 2025/09/29 | 3,950 | 3,962 | 3,865 | 3,872 | 696,300 |
| 2025/09/26 | 3,988 | 3,995 | 3,922 | 3,978 | 852,500 |
| 2025/09/25 | 3,970 | 4,007 | 3,964 | 3,988 | 585,200 |
| 2025/09/24 | 4,000 | 4,003 | 3,930 | 3,947 | 701,000 |
| 2025/09/22 | 4,002 | 4,065 | 3,990 | 3,999 | 576,100 |
| 2025/09/19 | 4,080 | 4,116 | 4,006 | 4,009 | 1,671,600 |
| 2025/09/18 | 4,037 | 4,054 | 4,002 | 4,046 | 504,400 |
| 2025/09/17 | 4,010 | 4,030 | 3,974 | 4,005 | 444,900 |
| 2025/09/16 | 4,050 | 4,057 | 4,016 | 4,032 | 525,800 |
| 2025/09/12 | 4,155 | 4,155 | 4,043 | 4,050 | 764,300 |
| 2025/09/11 | 4,025 | 4,097 | 4,021 | 4,088 | 781,900 |
| 2025/09/10 | 4,085 | 4,090 | 4,030 | 4,030 | 799,700 |
| 2025/09/09 | 4,130 | 4,180 | 4,104 | 4,111 | 932,000 |
| 2025/09/08 | 4,099 | 4,142 | 4,069 | 4,130 | 1,199,000 |
| 2025/09/05 | 4,072 | 4,090 | 4,003 | 4,044 | 1,011,600 |
| 2025/09/04 | 3,940 | 4,026 | 3,930 | 4,026 | 1,130,900 |
| 2025/09/03 | 3,863 | 3,940 | 3,853 | 3,923 | 797,700 |
| 2025/09/02 | 3,862 | 3,894 | 3,849 | 3,882 | 502,400 |
| 2025/09/01 | 3,838 | 3,890 | 3,825 | 3,862 | 668,400 |
| 2025/08/29 | 3,827 | 3,851 | 3,813 | 3,833 | 825,400 |
| 2025/08/28 | 3,840 | 3,848 | 3,807 | 3,825 | 818,900 |
| 2025/08/27 | 3,923 | 3,926 | 3,821 | 3,821 | 1,372,400 |
| 2025/08/26 | 4,092 | 4,098 | 3,926 | 3,931 | 1,511,400 |
| 2025/08/25 | 3,950 | 4,123 | 3,945 | 4,084 | 2,876,900 |
| 2025/08/22 | 3,825 | 3,831 | 3,763 | 3,768 | 1,123,700 |
| 2025/08/21 | 3,903 | 3,926 | 3,853 | 3,865 | 584,200 |
| 2025/08/20 | 3,898 | 3,968 | 3,835 | 3,905 | 892,600 |
| 2025/08/19 | 3,814 | 3,865 | 3,790 | 3,854 | 691,900 |
| 2025/08/18 | 3,915 | 3,946 | 3,818 | 3,835 | 886,400 |
| 2025/08/15 | 3,821 | 3,877 | 3,801 | 3,864 | 845,900 |
| 2025/08/14 | 3,905 | 3,924 | 3,829 | 3,829 | 723,100 |
| 2025/08/13 | 3,945 | 3,985 | 3,935 | 3,954 | 560,700 |
| 2025/08/12 | 3,924 | 3,990 | 3,912 | 3,945 | 722,200 |
| 2025/08/08 | 3,847 | 3,909 | 3,826 | 3,903 | 795,100 |
| 2025/08/07 | 3,869 | 3,903 | 3,846 | 3,847 | 889,200 |
| 2025/08/06 | 3,791 | 3,879 | 3,780 | 3,851 | 840,700 |
| 2025/08/05 | 3,758 | 3,793 | 3,739 | 3,791 | 700,800 |
| 2025/08/04 | 3,701 | 3,779 | 3,663 | 3,779 | 1,037,100 |
| 2025/08/01 | 3,830 | 3,831 | 3,707 | 3,749 | 1,948,900 |
| 2025/07/31 | 3,884 | 3,924 | 3,865 | 3,891 | 761,900 |
| 2025/07/30 | 3,910 | 3,910 | 3,855 | 3,872 | 583,500 |
| 2025/07/29 | 3,901 | 3,934 | 3,886 | 3,909 | 487,500 |
| 2025/07/28 | 3,938 | 3,973 | 3,922 | 3,963 | 457,400 |
| 2025/07/25 | 3,927 | 3,969 | 3,895 | 3,944 | 530,900 |
| 2025/07/24 | 3,945 | 3,977 | 3,917 | 3,962 | 1,125,000 |
| 2025/07/23 | 3,764 | 3,987 | 3,728 | 3,945 | 1,996,600 |
| 2025/07/22 | 3,693 | 3,714 | 3,640 | 3,650 | 579,200 |
| 2025/07/18 | 3,769 | 3,769 | 3,691 | 3,692 | 472,500 |
| 2025/07/17 | 3,680 | 3,754 | 3,680 | 3,747 | 731,300 |
| 2025/07/16 | 3,701 | 3,722 | 3,669 | 3,680 | 745,300 |
| 2025/07/15 | 3,756 | 3,795 | 3,709 | 3,711 | 669,300 |
| 2025/07/14 | 3,810 | 3,837 | 3,770 | 3,778 | 738,100 |
| 2025/07/11 | 3,824 | 3,894 | 3,794 | 3,868 | 724,600 |
| 2025/07/10 | 3,780 | 3,798 | 3,757 | 3,776 | 705,300 |
| 2025/07/09 | 3,802 | 3,862 | 3,799 | 3,818 | 635,100 |
| 2025/07/08 | 3,759 | 3,816 | 3,752 | 3,801 | 806,200 |
| 2025/07/07 | 3,808 | 3,817 | 3,750 | 3,750 | 534,400 |
| 2025/07/04 | 3,884 | 3,917 | 3,819 | 3,819 | 797,700 |
| 2025/07/03 | 3,855 | 3,943 | 3,845 | 3,924 | 1,879,100 |
| 2025/07/02 | 3,683 | 3,843 | 3,661 | 3,808 | 1,283,200 |
| 2025/07/01 | 3,636 | 3,732 | 3,631 | 3,682 | 2,033,000 |