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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |