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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 3,890 | 3,937 | 3,874 | 3,876 | 793,500 |
2023/09/29 | 3,824 | 3,874 | 3,815 | 3,863 | 1,124,600 |
2023/09/28 | 3,855 | 3,867 | 3,776 | 3,783 | 1,056,400 |
2023/09/27 | 3,844 | 3,906 | 3,835 | 3,895 | 676,400 |
2023/09/26 | 3,883 | 3,896 | 3,836 | 3,853 | 744,500 |
2023/09/25 | 3,839 | 3,902 | 3,839 | 3,880 | 1,077,900 |
2023/09/22 | 3,850 | 3,882 | 3,835 | 3,877 | 841,000 |
2023/09/21 | 3,946 | 3,970 | 3,905 | 3,906 | 659,300 |
2023/09/20 | 3,958 | 4,004 | 3,954 | 3,963 | 631,600 |
2023/09/19 | 3,971 | 4,008 | 3,948 | 3,965 | 678,000 |
2023/09/15 | 3,994 | 4,006 | 3,957 | 3,958 | 1,104,100 |
2023/09/14 | 3,916 | 3,932 | 3,895 | 3,919 | 827,700 |
2023/09/13 | 3,943 | 3,950 | 3,900 | 3,900 | 751,800 |
2023/09/12 | 3,960 | 3,985 | 3,921 | 3,938 | 678,400 |
2023/09/11 | 3,935 | 3,956 | 3,926 | 3,937 | 587,400 |
2023/09/08 | 3,987 | 3,996 | 3,928 | 3,936 | 998,000 |
2023/09/07 | 4,075 | 4,087 | 4,018 | 4,020 | 737,400 |
2023/09/06 | 4,074 | 4,088 | 4,061 | 4,071 | 458,200 |
2023/09/05 | 4,076 | 4,076 | 4,042 | 4,069 | 609,700 |
2023/09/04 | 4,010 | 4,094 | 3,993 | 4,094 | 879,400 |
2023/09/01 | 3,974 | 4,028 | 3,967 | 4,005 | 587,100 |
2023/08/31 | 3,991 | 4,022 | 3,986 | 3,995 | 743,700 |
2023/08/30 | 3,999 | 4,028 | 3,987 | 3,991 | 702,100 |
2023/08/29 | 3,930 | 3,985 | 3,921 | 3,985 | 570,300 |
2023/08/28 | 3,928 | 3,979 | 3,916 | 3,936 | 551,700 |
2023/08/25 | 3,874 | 3,930 | 3,869 | 3,906 | 831,800 |
2023/08/24 | 3,911 | 3,914 | 3,868 | 3,909 | 541,000 |
2023/08/23 | 3,840 | 3,925 | 3,830 | 3,920 | 629,600 |
2023/08/22 | 3,846 | 3,860 | 3,816 | 3,830 | 493,000 |
2023/08/21 | 3,856 | 3,866 | 3,813 | 3,842 | 587,600 |
2023/08/18 | 3,770 | 3,847 | 3,767 | 3,844 | 769,300 |
2023/08/17 | 3,826 | 3,826 | 3,762 | 3,818 | 1,040,200 |
2023/08/16 | 3,900 | 3,903 | 3,831 | 3,843 | 1,667,200 |
2023/08/15 | 4,071 | 4,084 | 3,950 | 3,951 | 1,704,500 |
2023/08/14 | 4,120 | 4,154 | 4,070 | 4,082 | 658,400 |
2023/08/10 | 4,010 | 4,116 | 3,994 | 4,116 | 758,300 |
2023/08/09 | 4,049 | 4,074 | 3,992 | 4,060 | 853,300 |
2023/08/08 | 4,080 | 4,093 | 4,053 | 4,070 | 642,400 |
2023/08/07 | 4,040 | 4,069 | 4,002 | 4,047 | 1,033,100 |
2023/08/04 | 4,148 | 4,165 | 4,082 | 4,089 | 1,141,800 |
2023/08/03 | 4,250 | 4,257 | 4,173 | 4,173 | 1,045,200 |
2023/08/02 | 4,300 | 4,324 | 4,256 | 4,276 | 860,800 |
2023/08/01 | 4,400 | 4,428 | 4,264 | 4,328 | 1,208,200 |
2023/07/31 | 4,433 | 4,433 | 4,360 | 4,371 | 1,081,900 |
2023/07/28 | 4,345 | 4,407 | 4,313 | 4,395 | 905,500 |
2023/07/27 | 4,403 | 4,410 | 4,351 | 4,410 | 576,600 |
2023/07/26 | 4,367 | 4,408 | 4,347 | 4,385 | 923,300 |
2023/07/25 | 4,293 | 4,354 | 4,255 | 4,350 | 1,078,200 |
2023/07/24 | 4,212 | 4,262 | 4,206 | 4,223 | 497,300 |
2023/07/21 | 4,237 | 4,250 | 4,206 | 4,224 | 344,500 |
2023/07/20 | 4,266 | 4,286 | 4,229 | 4,244 | 401,900 |
2023/07/19 | 4,275 | 4,290 | 4,255 | 4,290 | 513,400 |
2023/07/18 | 4,244 | 4,265 | 4,221 | 4,245 | 437,900 |
2023/07/14 | 4,200 | 4,260 | 4,200 | 4,222 | 583,200 |
2023/07/13 | 4,226 | 4,237 | 4,206 | 4,228 | 231,800 |
2023/07/12 | 4,250 | 4,251 | 4,193 | 4,209 | 426,000 |
2023/07/11 | 4,213 | 4,238 | 4,199 | 4,217 | 442,300 |
2023/07/10 | 4,207 | 4,234 | 4,186 | 4,198 | 619,900 |
2023/07/07 | 4,210 | 4,236 | 4,191 | 4,197 | 612,100 |
2023/07/06 | 4,290 | 4,300 | 4,237 | 4,240 | 591,800 |
2023/07/05 | 4,317 | 4,330 | 4,298 | 4,303 | 433,000 |
2023/07/04 | 4,343 | 4,344 | 4,309 | 4,332 | 411,300 |
2023/07/03 | 4,367 | 4,405 | 4,356 | 4,369 | 520,400 |
2023/06/30 | 4,318 | 4,332 | 4,288 | 4,325 | 657,700 |
2023/06/29 | 4,368 | 4,383 | 4,326 | 4,329 | 511,300 |
2023/06/28 | 4,312 | 4,367 | 4,301 | 4,365 | 515,100 |
2023/06/27 | 4,346 | 4,353 | 4,288 | 4,311 | 499,900 |
2023/06/26 | 4,318 | 4,350 | 4,293 | 4,332 | 758,400 |
2023/06/23 | 4,360 | 4,398 | 4,301 | 4,315 | 627,600 |
2023/06/22 | 4,364 | 4,390 | 4,351 | 4,361 | 351,200 |
2023/06/21 | 4,322 | 4,370 | 4,318 | 4,361 | 573,700 |
2023/06/20 | 4,400 | 4,400 | 4,314 | 4,353 | 807,300 |
2023/06/19 | 4,435 | 4,463 | 4,365 | 4,408 | 789,100 |
2023/06/16 | 4,437 | 4,451 | 4,390 | 4,434 | 1,074,400 |
2023/06/15 | 4,496 | 4,498 | 4,453 | 4,458 | 687,300 |
2023/06/14 | 4,400 | 4,512 | 4,385 | 4,497 | 944,100 |
2023/06/13 | 4,403 | 4,407 | 4,351 | 4,377 | 815,400 |
2023/06/12 | 4,365 | 4,395 | 4,347 | 4,383 | 527,700 |
2023/06/09 | 4,346 | 4,397 | 4,335 | 4,355 | 932,400 |
2023/06/08 | 4,420 | 4,430 | 4,326 | 4,343 | 868,900 |
2023/06/07 | 4,555 | 4,566 | 4,425 | 4,425 | 744,000 |
2023/06/06 | 4,490 | 4,553 | 4,449 | 4,542 | 683,500 |