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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 3,616 | 3,677 | 3,613 | 3,636 | 1,553,200 |
| 2025/06/27 | 3,610 | 3,653 | 3,600 | 3,609 | 919,800 |
| 2025/06/26 | 3,520 | 3,629 | 3,518 | 3,571 | 1,104,200 |
| 2025/06/25 | 3,519 | 3,567 | 3,518 | 3,548 | 693,300 |
| 2025/06/24 | 3,597 | 3,604 | 3,535 | 3,542 | 472,300 |
| 2025/06/23 | 3,590 | 3,612 | 3,560 | 3,562 | 491,600 |
| 2025/06/20 | 3,580 | 3,597 | 3,570 | 3,586 | 1,759,700 |
| 2025/06/19 | 3,633 | 3,654 | 3,600 | 3,600 | 578,600 |
| 2025/06/18 | 3,591 | 3,656 | 3,583 | 3,650 | 550,500 |
| 2025/06/17 | 3,606 | 3,621 | 3,589 | 3,621 | 453,800 |
| 2025/06/16 | 3,670 | 3,681 | 3,609 | 3,628 | 698,000 |
| 2025/06/13 | 3,684 | 3,702 | 3,628 | 3,628 | 896,800 |
| 2025/06/12 | 3,698 | 3,743 | 3,661 | 3,684 | 625,500 |
| 2025/06/11 | 3,661 | 3,725 | 3,661 | 3,698 | 507,500 |
| 2025/06/10 | 3,644 | 3,700 | 3,637 | 3,672 | 596,100 |
| 2025/06/09 | 3,589 | 3,660 | 3,589 | 3,612 | 450,500 |
| 2025/06/06 | 3,606 | 3,615 | 3,580 | 3,580 | 457,200 |
| 2025/06/05 | 3,636 | 3,657 | 3,607 | 3,613 | 621,800 |
| 2025/06/04 | 3,720 | 3,740 | 3,660 | 3,660 | 718,000 |
| 2025/06/03 | 3,630 | 3,728 | 3,624 | 3,723 | 694,900 |
| 2025/06/02 | 3,670 | 3,677 | 3,633 | 3,637 | 637,900 |
| 2025/05/30 | 3,670 | 3,719 | 3,658 | 3,703 | 938,700 |
| 2025/05/29 | 3,699 | 3,738 | 3,657 | 3,697 | 1,824,900 |
| 2025/05/28 | 3,670 | 3,679 | 3,631 | 3,642 | 1,810,300 |
| 2025/05/27 | 3,677 | 3,714 | 3,670 | 3,670 | 712,800 |
| 2025/05/26 | 3,700 | 3,710 | 3,672 | 3,684 | 600,500 |
| 2025/05/23 | 3,719 | 3,760 | 3,713 | 3,726 | 633,400 |
| 2025/05/22 | 3,769 | 3,790 | 3,737 | 3,743 | 374,700 |
| 2025/05/21 | 3,879 | 3,915 | 3,794 | 3,794 | 515,400 |
| 2025/05/20 | 3,802 | 3,866 | 3,785 | 3,809 | 599,600 |
| 2025/05/19 | 3,860 | 3,860 | 3,791 | 3,837 | 583,700 |
| 2025/05/16 | 3,896 | 3,904 | 3,857 | 3,876 | 539,300 |
| 2025/05/15 | 3,893 | 3,923 | 3,868 | 3,922 | 660,100 |
| 2025/05/14 | 3,955 | 4,017 | 3,912 | 3,952 | 1,074,400 |
| 2025/05/13 | 3,923 | 3,966 | 3,891 | 3,937 | 873,300 |
| 2025/05/12 | 3,830 | 3,870 | 3,807 | 3,853 | 989,700 |
| 2025/05/09 | 3,780 | 3,810 | 3,739 | 3,786 | 969,500 |
| 2025/05/08 | 3,747 | 3,766 | 3,688 | 3,710 | 620,600 |
| 2025/05/07 | 3,823 | 3,825 | 3,727 | 3,742 | 1,041,500 |
| 2025/05/02 | 3,865 | 3,973 | 3,823 | 3,834 | 1,256,400 |
| 2025/05/01 | 3,790 | 3,925 | 3,765 | 3,866 | 1,749,600 |
| 2025/04/30 | 3,675 | 3,822 | 3,629 | 3,794 | 3,056,500 |
| 2025/04/28 | 3,439 | 3,481 | 3,437 | 3,465 | 1,082,600 |
| 2025/04/25 | 3,463 | 3,503 | 3,438 | 3,438 | 646,000 |
| 2025/04/24 | 3,460 | 3,485 | 3,446 | 3,459 | 507,600 |
| 2025/04/23 | 3,484 | 3,484 | 3,443 | 3,448 | 539,100 |
| 2025/04/22 | 3,405 | 3,419 | 3,389 | 3,400 | 525,200 |
| 2025/04/21 | 3,499 | 3,499 | 3,426 | 3,431 | 391,800 |
| 2025/04/18 | 3,492 | 3,498 | 3,459 | 3,486 | 325,700 |
| 2025/04/17 | 3,486 | 3,512 | 3,478 | 3,492 | 439,900 |
| 2025/04/16 | 3,541 | 3,557 | 3,471 | 3,485 | 513,600 |
| 2025/04/15 | 3,540 | 3,563 | 3,530 | 3,550 | 460,800 |
| 2025/04/14 | 3,554 | 3,583 | 3,531 | 3,531 | 378,500 |
| 2025/04/11 | 3,399 | 3,510 | 3,383 | 3,510 | 650,900 |
| 2025/04/10 | 3,519 | 3,593 | 3,476 | 3,582 | 1,121,300 |
| 2025/04/09 | 3,405 | 3,427 | 3,269 | 3,309 | 1,271,900 |
| 2025/04/08 | 3,475 | 3,549 | 3,412 | 3,434 | 1,010,400 |
| 2025/04/07 | 3,450 | 3,508 | 3,391 | 3,405 | 993,900 |
| 2025/04/04 | 3,700 | 3,752 | 3,637 | 3,696 | 780,700 |
| 2025/04/03 | 3,709 | 3,785 | 3,703 | 3,778 | 689,900 |
| 2025/04/02 | 3,860 | 3,871 | 3,827 | 3,838 | 549,900 |
| 2025/04/01 | 3,894 | 3,936 | 3,882 | 3,890 | 532,700 |
| 2025/03/31 | 3,916 | 3,932 | 3,877 | 3,893 | 665,300 |
| 2025/03/28 | 4,000 | 4,015 | 3,926 | 3,982 | 864,800 |
| 2025/03/27 | 4,065 | 4,095 | 4,049 | 4,091 | 624,600 |
| 2025/03/26 | 4,061 | 4,086 | 4,042 | 4,050 | 657,800 |
| 2025/03/25 | 4,046 | 4,078 | 4,038 | 4,057 | 445,200 |
| 2025/03/24 | 4,051 | 4,076 | 4,030 | 4,051 | 543,400 |
| 2025/03/21 | 4,050 | 4,132 | 4,046 | 4,063 | 1,230,700 |
| 2025/03/19 | 4,140 | 4,171 | 4,083 | 4,090 | 1,016,500 |
| 2025/03/18 | 4,170 | 4,192 | 4,141 | 4,188 | 756,800 |
| 2025/03/17 | 4,075 | 4,161 | 4,072 | 4,138 | 1,005,900 |
| 2025/03/14 | 4,021 | 4,059 | 4,000 | 4,054 | 972,500 |
| 2025/03/13 | 3,960 | 4,034 | 3,953 | 4,010 | 997,100 |
| 2025/03/12 | 3,921 | 3,978 | 3,905 | 3,942 | 908,700 |
| 2025/03/11 | 3,992 | 4,036 | 3,938 | 3,991 | 1,193,100 |
| 2025/03/10 | 4,018 | 4,046 | 3,976 | 4,000 | 708,500 |
| 2025/03/07 | 3,952 | 4,079 | 3,952 | 4,011 | 1,469,900 |
| 2025/03/06 | 3,880 | 3,975 | 3,875 | 3,952 | 879,800 |
| 2025/03/05 | 3,881 | 3,911 | 3,791 | 3,869 | 1,235,400 |
| 2025/03/04 | 3,886 | 3,974 | 3,886 | 3,900 | 880,100 |
| 2025/03/03 | 3,917 | 3,959 | 3,877 | 3,917 | 1,146,900 |
| 2025/02/28 | 3,893 | 3,987 | 3,857 | 3,917 | 10,897,000 |
| 2025/02/27 | 3,952 | 3,993 | 3,892 | 3,953 | 1,710,900 |
| 2025/02/26 | 3,896 | 3,920 | 3,828 | 3,882 | 1,622,000 |
| 2025/02/25 | 3,999 | 4,000 | 3,864 | 3,896 | 2,194,300 |
| 2025/02/21 | 3,976 | 4,044 | 3,916 | 4,029 | 2,301,400 |
| 2025/02/20 | 3,845 | 4,013 | 3,845 | 3,996 | 2,867,300 |
| 2025/02/19 | 3,772 | 3,807 | 3,724 | 3,805 | 1,181,700 |
| 2025/02/18 | 3,716 | 3,783 | 3,700 | 3,772 | 1,051,600 |
| 2025/02/17 | 3,655 | 3,767 | 3,642 | 3,760 | 1,251,900 |
| 2025/02/14 | 3,653 | 3,699 | 3,624 | 3,658 | 1,031,100 |
| 2025/02/13 | 3,657 | 3,695 | 3,652 | 3,675 | 804,600 |
| 2025/02/12 | 3,695 | 3,697 | 3,605 | 3,629 | 1,981,900 |
| 2025/02/10 | 3,665 | 3,732 | 3,643 | 3,643 | 975,200 |
| 2025/02/07 | 3,700 | 3,748 | 3,668 | 3,668 | 802,800 |
| 2025/02/06 | 3,680 | 3,733 | 3,676 | 3,733 | 791,900 |
| 2025/02/05 | 3,750 | 3,781 | 3,656 | 3,666 | 1,212,900 |
| 2025/02/04 | 3,891 | 3,891 | 3,732 | 3,732 | 1,572,800 |
| 2025/02/03 | 3,762 | 3,885 | 3,710 | 3,775 | 1,870,600 |
| 2025/01/31 | 3,799 | 3,850 | 3,774 | 3,809 | 1,549,500 |
| 2025/01/30 | 3,738 | 3,768 | 3,721 | 3,747 | 813,200 |
| 2025/01/29 | 3,725 | 3,762 | 3,713 | 3,738 | 816,400 |
| 2025/01/28 | 3,735 | 3,772 | 3,713 | 3,723 | 751,000 |
| 2025/01/27 | 3,741 | 3,750 | 3,707 | 3,724 | 568,800 |
| 2025/01/24 | 3,708 | 3,731 | 3,685 | 3,699 | 790,900 |
| 2025/01/23 | 3,709 | 3,717 | 3,674 | 3,681 | 862,400 |
| 2025/01/22 | 3,773 | 3,780 | 3,738 | 3,739 | 974,500 |
| 2025/01/21 | 3,764 | 3,798 | 3,745 | 3,786 | 811,700 |
| 2025/01/20 | 3,707 | 3,769 | 3,700 | 3,755 | 944,800 |
| 2025/01/17 | 3,680 | 3,716 | 3,672 | 3,707 | 944,900 |
| 2025/01/16 | 3,700 | 3,739 | 3,681 | 3,689 | 982,300 |
| 2025/01/15 | 3,660 | 3,672 | 3,602 | 3,614 | 925,100 |
| 2025/01/14 | 3,680 | 3,687 | 3,635 | 3,640 | 1,199,200 |
| 2025/01/10 | 3,722 | 3,746 | 3,691 | 3,699 | 1,016,400 |
| 2025/01/09 | 3,720 | 3,736 | 3,707 | 3,721 | 694,700 |
| 2025/01/08 | 3,728 | 3,743 | 3,696 | 3,727 | 847,700 |
| 2025/01/07 | 3,742 | 3,769 | 3,730 | 3,733 | 699,400 |
| 2025/01/06 | 3,829 | 3,835 | 3,713 | 3,733 | 1,211,700 |
| 2024/12/30 | 3,847 | 3,858 | 3,784 | 3,805 | 824,400 |
| 2024/12/27 | 3,831 | 3,844 | 3,810 | 3,829 | 577,900 |
| 2024/12/26 | 3,808 | 3,829 | 3,800 | 3,827 | 467,000 |
| 2024/12/25 | 3,840 | 3,843 | 3,789 | 3,831 | 504,400 |
| 2024/12/24 | 3,808 | 3,834 | 3,794 | 3,813 | 451,700 |
| 2024/12/23 | 3,812 | 3,830 | 3,779 | 3,808 | 592,800 |
| 2024/12/20 | 3,830 | 3,863 | 3,801 | 3,801 | 950,900 |
| 2024/12/19 | 3,820 | 3,875 | 3,820 | 3,825 | 900,800 |
| 2024/12/18 | 3,917 | 3,946 | 3,888 | 3,888 | 868,100 |
| 2024/12/17 | 3,918 | 3,957 | 3,916 | 3,920 | 1,031,900 |
| 2024/12/16 | 4,073 | 4,073 | 3,945 | 3,949 | 1,220,700 |
| 2024/12/13 | 4,047 | 4,107 | 4,014 | 4,016 | 1,120,700 |
| 2024/12/12 | 4,120 | 4,148 | 4,109 | 4,117 | 674,200 |
| 2024/12/11 | 4,194 | 4,201 | 4,101 | 4,106 | 1,005,400 |
| 2024/12/10 | 4,146 | 4,280 | 4,146 | 4,214 | 1,788,400 |
| 2024/12/09 | 4,079 | 4,132 | 4,064 | 4,076 | 771,200 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,063 | 528,200 |
| 2024/12/05 | 4,049 | 4,062 | 4,009 | 4,013 | 584,900 |
| 2024/12/04 | 4,027 | 4,054 | 4,001 | 4,033 | 703,100 |
| 2024/12/03 | 4,025 | 4,068 | 4,016 | 4,037 | 912,300 |
| 2024/12/02 | 4,069 | 4,069 | 3,986 | 4,018 | 757,400 |
| 2024/11/29 | 4,090 | 4,090 | 4,031 | 4,031 | 528,200 |
| 2024/11/28 | 4,090 | 4,134 | 4,050 | 4,076 | 548,700 |
| 2024/11/27 | 4,061 | 4,078 | 4,023 | 4,057 | 748,400 |
| 2024/11/26 | 4,053 | 4,062 | 3,992 | 4,056 | 1,261,600 |
| 2024/11/25 | 4,073 | 4,078 | 4,024 | 4,046 | 1,042,500 |
| 2024/11/22 | 4,039 | 4,068 | 4,016 | 4,027 | 544,100 |
| 2024/11/21 | 4,042 | 4,070 | 4,011 | 4,042 | 472,700 |
| 2024/11/20 | 4,075 | 4,101 | 4,025 | 4,043 | 463,400 |
| 2024/11/19 | 4,126 | 4,132 | 4,096 | 4,111 | 680,600 |
| 2024/11/18 | 4,000 | 4,122 | 3,975 | 4,104 | 1,238,900 |
| 2024/11/15 | 4,082 | 4,105 | 4,001 | 4,001 | 974,300 |
| 2024/11/14 | 4,094 | 4,126 | 4,035 | 4,052 | 1,339,600 |
| 2024/11/13 | 4,100 | 4,150 | 4,066 | 4,090 | 990,400 |
| 2024/11/12 | 4,239 | 4,272 | 4,136 | 4,142 | 1,136,600 |
| 2024/11/11 | 4,305 | 4,310 | 4,217 | 4,217 | 1,056,400 |
| 2024/11/08 | 4,358 | 4,366 | 4,301 | 4,313 | 1,119,800 |
| 2024/11/07 | 4,349 | 4,389 | 4,220 | 4,327 | 1,684,800 |
| 2024/11/06 | 4,378 | 4,407 | 4,353 | 4,382 | 1,032,000 |
| 2024/11/05 | 4,250 | 4,384 | 4,247 | 4,384 | 1,626,600 |
| 2024/11/01 | 4,250 | 4,269 | 4,202 | 4,250 | 1,867,300 |
| 2024/10/31 | 4,376 | 4,376 | 4,276 | 4,290 | 2,615,000 |
| 2024/10/30 | 4,330 | 4,436 | 4,319 | 4,401 | 4,651,700 |
| 2024/10/29 | 4,400 | 4,422 | 4,247 | 4,303 | 6,741,800 |
| 2024/10/28 | 4,843 | 4,938 | 4,824 | 4,924 | 1,367,100 |
| 2024/10/25 | 4,805 | 4,866 | 4,789 | 4,847 | 963,200 |
| 2024/10/24 | 4,700 | 4,802 | 4,688 | 4,801 | 1,225,900 |
| 2024/10/23 | 4,919 | 4,929 | 4,702 | 4,718 | 1,425,200 |
| 2024/10/22 | 4,978 | 5,022 | 4,906 | 4,923 | 1,930,200 |
| 2024/10/21 | 5,140 | 5,178 | 5,098 | 5,125 | 725,200 |
| 2024/10/18 | 5,264 | 5,283 | 5,142 | 5,144 | 574,300 |
| 2024/10/17 | 5,258 | 5,260 | 5,198 | 5,214 | 615,000 |
| 2024/10/16 | 5,230 | 5,259 | 5,202 | 5,231 | 614,100 |
| 2024/10/15 | 5,339 | 5,376 | 5,296 | 5,301 | 781,400 |
| 2024/10/11 | 5,316 | 5,335 | 5,256 | 5,280 | 895,000 |
| 2024/10/10 | 5,368 | 5,392 | 5,300 | 5,318 | 994,900 |
| 2024/10/09 | 5,359 | 5,412 | 5,331 | 5,393 | 985,400 |
| 2024/10/08 | 5,404 | 5,509 | 5,229 | 5,286 | 1,478,800 |
| 2024/10/07 | 5,500 | 5,530 | 5,416 | 5,444 | 1,296,500 |