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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,054 | 4,079 | 4,025 | 4,034 | 891,200 |
| 2024/07/25 | 4,086 | 4,105 | 4,038 | 4,050 | 1,259,300 |
| 2024/07/24 | 4,080 | 4,080 | 3,993 | 4,051 | 1,126,100 |
| 2024/07/23 | 4,140 | 4,167 | 4,046 | 4,071 | 976,100 |
| 2024/07/22 | 4,182 | 4,212 | 4,138 | 4,201 | 883,600 |
| 2024/07/19 | 4,208 | 4,225 | 4,149 | 4,203 | 1,121,300 |
| 2024/07/18 | 4,109 | 4,216 | 4,100 | 4,201 | 1,709,400 |
| 2024/07/17 | 4,049 | 4,112 | 4,026 | 4,112 | 895,900 |
| 2024/07/16 | 4,038 | 4,046 | 4,005 | 4,023 | 659,200 |
| 2024/07/12 | 4,030 | 4,092 | 4,019 | 4,031 | 1,360,000 |
| 2024/07/11 | 3,942 | 4,080 | 3,942 | 4,060 | 1,288,900 |
| 2024/07/10 | 3,890 | 3,922 | 3,869 | 3,914 | 729,800 |
| 2024/07/09 | 3,856 | 3,909 | 3,837 | 3,902 | 752,000 |
| 2024/07/08 | 3,866 | 3,897 | 3,851 | 3,855 | 866,300 |
| 2024/07/05 | 3,847 | 3,847 | 3,797 | 3,828 | 565,300 |
| 2024/07/04 | 3,854 | 3,881 | 3,817 | 3,831 | 740,300 |
| 2024/07/03 | 3,795 | 3,847 | 3,795 | 3,816 | 779,800 |
| 2024/07/02 | 3,826 | 3,846 | 3,790 | 3,805 | 962,000 |
| 2024/07/01 | 3,833 | 3,859 | 3,812 | 3,837 | 792,600 |
| 2024/06/28 | 3,828 | 3,842 | 3,784 | 3,798 | 939,300 |
| 2024/06/27 | 3,871 | 3,883 | 3,785 | 3,815 | 1,280,100 |
| 2024/06/26 | 3,859 | 3,896 | 3,853 | 3,878 | 873,800 |
| 2024/06/25 | 3,821 | 3,906 | 3,812 | 3,903 | 911,800 |
| 2024/06/24 | 3,765 | 3,808 | 3,750 | 3,800 | 699,500 |
| 2024/06/21 | 3,692 | 3,783 | 3,692 | 3,768 | 1,532,600 |
| 2024/06/20 | 3,711 | 3,738 | 3,668 | 3,672 | 745,800 |
| 2024/06/19 | 3,657 | 3,697 | 3,643 | 3,696 | 888,800 |
| 2024/06/18 | 3,709 | 3,762 | 3,702 | 3,708 | 1,431,000 |
| 2024/06/17 | 3,752 | 3,758 | 3,653 | 3,678 | 1,416,400 |
| 2024/06/14 | 3,670 | 3,829 | 3,659 | 3,746 | 2,027,100 |
| 2024/06/13 | 3,773 | 3,773 | 3,670 | 3,707 | 1,423,700 |
| 2024/06/12 | 3,770 | 3,792 | 3,730 | 3,755 | 952,500 |
| 2024/06/11 | 3,830 | 3,838 | 3,791 | 3,806 | 932,900 |
| 2024/06/10 | 3,839 | 3,861 | 3,804 | 3,831 | 784,300 |
| 2024/06/07 | 3,861 | 3,877 | 3,838 | 3,852 | 755,000 |
| 2024/06/06 | 3,918 | 3,944 | 3,872 | 3,881 | 767,800 |
| 2024/06/05 | 3,991 | 4,004 | 3,905 | 3,921 | 907,500 |
| 2024/06/04 | 3,938 | 3,998 | 3,921 | 3,998 | 748,800 |
| 2024/06/03 | 3,968 | 3,979 | 3,935 | 3,955 | 732,900 |
| 2024/05/31 | 3,896 | 3,944 | 3,877 | 3,921 | 1,838,200 |
| 2024/05/30 | 3,850 | 3,930 | 3,842 | 3,896 | 1,111,300 |
| 2024/05/29 | 3,968 | 3,968 | 3,851 | 3,851 | 1,045,500 |
| 2024/05/28 | 4,014 | 4,025 | 3,994 | 4,000 | 561,000 |
| 2024/05/27 | 4,020 | 4,041 | 3,986 | 4,010 | 795,000 |
| 2024/05/24 | 3,990 | 4,025 | 3,942 | 3,982 | 715,500 |
| 2024/05/23 | 4,065 | 4,076 | 3,997 | 4,014 | 1,375,300 |
| 2024/05/22 | 4,180 | 4,181 | 4,086 | 4,086 | 823,000 |
| 2024/05/21 | 4,301 | 4,316 | 4,180 | 4,181 | 1,023,300 |
| 2024/05/20 | 4,215 | 4,385 | 4,215 | 4,297 | 1,416,000 |
| 2024/05/17 | 4,138 | 4,209 | 4,113 | 4,206 | 842,400 |
| 2024/05/16 | 4,148 | 4,191 | 4,107 | 4,178 | 1,060,600 |
| 2024/05/15 | 4,250 | 4,259 | 4,048 | 4,097 | 1,317,900 |
| 2024/05/14 | 4,179 | 4,242 | 4,151 | 4,229 | 1,106,300 |
| 2024/05/13 | 4,115 | 4,205 | 4,085 | 4,200 | 1,660,000 |
| 2024/05/10 | 4,135 | 4,139 | 4,045 | 4,061 | 1,525,100 |
| 2024/05/09 | 4,052 | 4,134 | 4,041 | 4,065 | 1,081,900 |
| 2024/05/08 | 4,120 | 4,151 | 4,049 | 4,061 | 945,900 |
| 2024/05/07 | 4,184 | 4,214 | 4,125 | 4,156 | 1,027,400 |
| 2024/05/02 | 4,147 | 4,157 | 4,045 | 4,117 | 1,257,300 |
| 2024/05/01 | 4,251 | 4,258 | 4,053 | 4,122 | 1,862,700 |
| 2024/04/30 | 4,280 | 4,449 | 4,202 | 4,294 | 2,333,200 |
| 2024/04/26 | 4,400 | 4,435 | 4,301 | 4,337 | 1,531,900 |
| 2024/04/25 | 4,360 | 4,399 | 4,330 | 4,336 | 799,700 |
| 2024/04/24 | 4,400 | 4,442 | 4,351 | 4,388 | 903,700 |
| 2024/04/23 | 4,320 | 4,363 | 4,291 | 4,333 | 786,800 |
| 2024/04/22 | 4,339 | 4,364 | 4,292 | 4,360 | 1,083,000 |
| 2024/04/19 | 4,327 | 4,353 | 4,182 | 4,199 | 1,128,900 |
| 2024/04/18 | 4,267 | 4,294 | 4,242 | 4,257 | 522,900 |
| 2024/04/17 | 4,310 | 4,323 | 4,223 | 4,290 | 692,400 |
| 2024/04/16 | 4,290 | 4,340 | 4,246 | 4,331 | 612,900 |
| 2024/04/15 | 4,319 | 4,382 | 4,305 | 4,325 | 869,400 |
| 2024/04/12 | 4,348 | 4,379 | 4,304 | 4,349 | 743,300 |
| 2024/04/11 | 4,269 | 4,330 | 4,238 | 4,330 | 574,500 |
| 2024/04/10 | 4,339 | 4,377 | 4,305 | 4,335 | 536,100 |
| 2024/04/09 | 4,297 | 4,333 | 4,251 | 4,325 | 756,100 |
| 2024/04/08 | 4,243 | 4,337 | 4,211 | 4,296 | 1,122,700 |
| 2024/04/05 | 4,088 | 4,212 | 4,076 | 4,212 | 1,106,500 |
| 2024/04/04 | 4,123 | 4,153 | 4,093 | 4,115 | 688,700 |
| 2024/04/03 | 4,140 | 4,145 | 4,049 | 4,092 | 955,300 |
| 2024/04/02 | 4,160 | 4,178 | 4,101 | 4,163 | 999,800 |
| 2024/04/01 | 4,300 | 4,314 | 4,196 | 4,221 | 1,112,300 |
| 2024/03/29 | 4,269 | 4,318 | 4,239 | 4,272 | 1,116,900 |
| 2024/03/28 | 4,177 | 4,274 | 4,167 | 4,236 | 876,900 |
| 2024/03/27 | 4,170 | 4,335 | 4,162 | 4,243 | 1,567,400 |
| 2024/03/26 | 4,130 | 4,169 | 4,124 | 4,160 | 1,046,800 |
| 2024/03/25 | 4,148 | 4,159 | 4,122 | 4,128 | 689,200 |
| 2024/03/22 | 4,241 | 4,245 | 4,127 | 4,182 | 1,146,800 |
| 2024/03/21 | 4,258 | 4,265 | 4,192 | 4,244 | 873,700 |
| 2024/03/19 | 4,255 | 4,265 | 4,173 | 4,222 | 1,187,500 |
| 2024/03/18 | 4,299 | 4,325 | 4,254 | 4,271 | 893,400 |
| 2024/03/15 | 4,252 | 4,309 | 4,245 | 4,272 | 882,300 |
| 2024/03/14 | 4,246 | 4,276 | 4,206 | 4,252 | 827,900 |
| 2024/03/13 | 4,279 | 4,357 | 4,240 | 4,245 | 1,195,700 |
| 2024/03/12 | 4,145 | 4,273 | 4,093 | 4,273 | 1,301,400 |
| 2024/03/11 | 4,180 | 4,180 | 4,096 | 4,155 | 1,126,900 |
| 2024/03/08 | 4,153 | 4,160 | 4,100 | 4,132 | 860,700 |
| 2024/03/07 | 4,183 | 4,229 | 4,131 | 4,153 | 938,500 |
| 2024/03/06 | 4,170 | 4,223 | 4,141 | 4,222 | 954,000 |
| 2024/03/05 | 4,294 | 4,294 | 4,165 | 4,180 | 1,194,600 |
| 2024/03/04 | 4,189 | 4,298 | 4,176 | 4,289 | 1,663,600 |
| 2024/03/01 | 4,049 | 4,183 | 4,047 | 4,156 | 1,519,100 |
| 2024/02/29 | 4,060 | 4,081 | 4,000 | 4,049 | 1,639,200 |
| 2024/02/28 | 4,093 | 4,118 | 4,040 | 4,048 | 1,351,700 |
| 2024/02/27 | 4,090 | 4,105 | 4,033 | 4,062 | 1,255,900 |
| 2024/02/26 | 3,980 | 4,114 | 3,964 | 4,078 | 2,759,900 |
| 2024/02/22 | 3,759 | 3,925 | 3,755 | 3,910 | 2,484,200 |
| 2024/02/21 | 3,753 | 3,768 | 3,720 | 3,745 | 915,400 |
| 2024/02/20 | 3,707 | 3,750 | 3,696 | 3,728 | 1,085,300 |
| 2024/02/19 | 3,720 | 3,769 | 3,705 | 3,747 | 649,600 |
| 2024/02/16 | 3,675 | 3,717 | 3,642 | 3,690 | 1,119,900 |
| 2024/02/15 | 3,671 | 3,710 | 3,648 | 3,658 | 981,700 |
| 2024/02/14 | 3,700 | 3,715 | 3,646 | 3,649 | 1,191,800 |
| 2024/02/13 | 3,759 | 3,769 | 3,689 | 3,734 | 1,077,700 |
| 2024/02/09 | 3,720 | 3,788 | 3,720 | 3,755 | 1,077,600 |
| 2024/02/08 | 3,744 | 3,781 | 3,722 | 3,726 | 891,000 |
| 2024/02/07 | 3,742 | 3,761 | 3,723 | 3,743 | 958,500 |
| 2024/02/06 | 3,899 | 3,899 | 3,768 | 3,768 | 1,363,900 |
| 2024/02/05 | 3,955 | 4,007 | 3,921 | 3,922 | 1,011,700 |
| 2024/02/02 | 3,830 | 3,967 | 3,830 | 3,920 | 1,370,900 |
| 2024/02/01 | 3,908 | 3,914 | 3,767 | 3,809 | 2,256,700 |
| 2024/01/31 | 4,002 | 4,018 | 3,989 | 4,015 | 687,900 |
| 2024/01/30 | 4,032 | 4,056 | 3,998 | 4,009 | 508,500 |
| 2024/01/29 | 4,015 | 4,058 | 3,957 | 4,032 | 850,400 |
| 2024/01/26 | 3,986 | 4,048 | 3,973 | 4,008 | 1,141,100 |
| 2024/01/25 | 3,916 | 3,976 | 3,901 | 3,970 | 721,500 |
| 2024/01/24 | 3,965 | 4,007 | 3,922 | 3,940 | 820,300 |
| 2024/01/23 | 3,939 | 3,974 | 3,938 | 3,965 | 921,500 |
| 2024/01/22 | 3,907 | 3,975 | 3,904 | 3,941 | 857,300 |
| 2024/01/19 | 3,905 | 3,927 | 3,861 | 3,882 | 845,600 |
| 2024/01/18 | 3,834 | 3,911 | 3,825 | 3,857 | 1,153,900 |
| 2024/01/17 | 3,828 | 3,907 | 3,817 | 3,817 | 975,800 |
| 2024/01/16 | 3,851 | 3,873 | 3,794 | 3,803 | 686,100 |
| 2024/01/15 | 3,917 | 3,920 | 3,874 | 3,875 | 644,300 |
| 2024/01/12 | 4,007 | 4,007 | 3,895 | 3,918 | 1,017,300 |
| 2024/01/11 | 3,930 | 3,968 | 3,906 | 3,916 | 738,200 |
| 2024/01/10 | 3,890 | 3,938 | 3,868 | 3,902 | 824,400 |
| 2024/01/09 | 3,864 | 3,924 | 3,846 | 3,898 | 822,800 |
| 2024/01/05 | 3,863 | 3,864 | 3,823 | 3,824 | 647,800 |
| 2024/01/04 | 3,745 | 3,867 | 3,701 | 3,866 | 1,053,200 |
| 2023/12/29 | 3,686 | 3,718 | 3,683 | 3,713 | 456,000 |
| 2023/12/28 | 3,634 | 3,686 | 3,624 | 3,686 | 415,300 |
| 2023/12/27 | 3,624 | 3,675 | 3,620 | 3,654 | 604,100 |
| 2023/12/26 | 3,623 | 3,636 | 3,600 | 3,613 | 458,100 |
| 2023/12/25 | 3,634 | 3,644 | 3,623 | 3,627 | 305,100 |
| 2023/12/22 | 3,650 | 3,660 | 3,613 | 3,634 | 577,900 |
| 2023/12/21 | 3,658 | 3,662 | 3,623 | 3,639 | 586,400 |
| 2023/12/20 | 3,725 | 3,773 | 3,687 | 3,689 | 861,500 |
| 2023/12/19 | 3,659 | 3,693 | 3,637 | 3,686 | 640,000 |
| 2023/12/18 | 3,630 | 3,649 | 3,609 | 3,640 | 637,600 |
| 2023/12/15 | 3,602 | 3,644 | 3,586 | 3,633 | 1,260,100 |
| 2023/12/14 | 3,662 | 3,669 | 3,541 | 3,560 | 1,056,800 |
| 2023/12/13 | 3,670 | 3,680 | 3,641 | 3,648 | 536,900 |
| 2023/12/12 | 3,704 | 3,715 | 3,648 | 3,661 | 488,400 |
| 2023/12/11 | 3,643 | 3,678 | 3,619 | 3,659 | 586,600 |
| 2023/12/08 | 3,680 | 3,680 | 3,591 | 3,617 | 1,122,700 |
| 2023/12/07 | 3,740 | 3,776 | 3,701 | 3,716 | 649,600 |
| 2023/12/06 | 3,779 | 3,784 | 3,743 | 3,765 | 500,100 |
| 2023/12/05 | 3,773 | 3,805 | 3,751 | 3,751 | 578,300 |
| 2023/12/04 | 3,785 | 3,810 | 3,755 | 3,773 | 536,000 |
| 2023/12/01 | 3,822 | 3,822 | 3,774 | 3,776 | 403,300 |
| 2023/11/30 | 3,793 | 3,800 | 3,763 | 3,797 | 819,400 |
| 2023/11/29 | 3,803 | 3,831 | 3,783 | 3,790 | 468,900 |
| 2023/11/28 | 3,820 | 3,832 | 3,780 | 3,803 | 631,100 |
| 2023/11/27 | 3,839 | 3,846 | 3,801 | 3,832 | 490,300 |
| 2023/11/24 | 3,874 | 3,897 | 3,840 | 3,848 | 555,400 |
| 2023/11/22 | 3,839 | 3,865 | 3,825 | 3,841 | 457,100 |
| 2023/11/21 | 3,882 | 3,891 | 3,847 | 3,860 | 553,200 |
| 2023/11/20 | 3,910 | 3,948 | 3,886 | 3,910 | 428,800 |
| 2023/11/17 | 3,951 | 3,952 | 3,875 | 3,902 | 689,800 |
| 2023/11/16 | 3,940 | 3,956 | 3,909 | 3,954 | 511,000 |
| 2023/11/15 | 3,878 | 3,960 | 3,859 | 3,956 | 899,900 |
| 2023/11/14 | 3,881 | 3,892 | 3,818 | 3,818 | 491,700 |
| 2023/11/13 | 3,933 | 3,936 | 3,861 | 3,871 | 617,600 |
| 2023/11/10 | 3,891 | 3,943 | 3,887 | 3,936 | 800,600 |
| 2023/11/09 | 3,893 | 3,914 | 3,867 | 3,891 | 576,900 |
| 2023/11/08 | 3,850 | 3,896 | 3,839 | 3,877 | 876,600 |
| 2023/11/07 | 3,857 | 3,869 | 3,821 | 3,830 | 757,800 |
| 2023/11/06 | 3,790 | 3,847 | 3,780 | 3,837 | 948,400 |
| 2023/11/02 | 3,767 | 3,776 | 3,711 | 3,731 | 603,200 |
| 2023/11/01 | 3,687 | 3,752 | 3,675 | 3,719 | 1,198,500 |
| 2023/10/31 | 3,830 | 3,853 | 3,568 | 3,623 | 2,248,200 |
| 2023/10/30 | 3,668 | 3,705 | 3,612 | 3,632 | 1,016,800 |
| 2023/10/27 | 3,684 | 3,693 | 3,643 | 3,670 | 773,000 |
| 2023/10/26 | 3,637 | 3,666 | 3,619 | 3,628 | 679,700 |
| 2023/10/25 | 3,670 | 3,730 | 3,666 | 3,683 | 615,000 |
| 2023/10/24 | 3,629 | 3,671 | 3,605 | 3,657 | 612,500 |
| 2023/10/23 | 3,651 | 3,652 | 3,603 | 3,616 | 821,400 |
| 2023/10/20 | 3,700 | 3,703 | 3,668 | 3,674 | 595,600 |
| 2023/10/19 | 3,700 | 3,736 | 3,688 | 3,706 | 517,500 |
| 2023/10/18 | 3,776 | 3,785 | 3,720 | 3,727 | 490,900 |
| 2023/10/17 | 3,744 | 3,790 | 3,744 | 3,755 | 540,600 |
| 2023/10/16 | 3,781 | 3,781 | 3,711 | 3,712 | 543,400 |
| 2023/10/13 | 3,780 | 3,795 | 3,758 | 3,791 | 622,300 |
| 2023/10/12 | 3,811 | 3,824 | 3,791 | 3,807 | 680,500 |
| 2023/10/11 | 3,770 | 3,808 | 3,765 | 3,792 | 568,000 |
| 2023/10/10 | 3,819 | 3,828 | 3,791 | 3,794 | 652,200 |
| 2023/10/06 | 3,770 | 3,779 | 3,739 | 3,763 | 503,800 |
| 2023/10/05 | 3,781 | 3,803 | 3,738 | 3,786 | 887,400 |
| 2023/10/04 | 3,697 | 3,755 | 3,682 | 3,724 | 958,500 |
| 2023/10/03 | 3,863 | 3,863 | 3,726 | 3,734 | 1,331,400 |