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 |
|---|---|---|---|---|---|
| 2026/06/18 | 8,268 | 8,326 | 8,177 | 8,262 | 1,079,700 |
| 2026/06/17 | 8,102 | 8,297 | 7,938 | 8,297 | 1,293,200 |
| 2026/06/16 | 8,280 | 8,362 | 8,105 | 8,144 | 1,278,600 |
| 2026/06/15 | 7,981 | 8,241 | 7,887 | 8,190 | 1,996,200 |
| 2026/06/12 | 7,730 | 7,799 | 7,590 | 7,681 | 1,679,300 |
| 2026/06/11 | 7,210 | 7,511 | 7,120 | 7,450 | 1,658,800 |
| 2026/06/10 | 7,400 | 7,609 | 7,397 | 7,500 | 1,143,000 |
| 2026/06/09 | 7,786 | 7,799 | 7,410 | 7,558 | 1,425,800 |
| 2026/06/08 | 7,570 | 7,709 | 7,463 | 7,664 | 2,109,800 |
| 2026/06/05 | 8,050 | 8,185 | 7,803 | 8,003 | 1,685,500 |
| 2026/06/04 | 8,076 | 8,332 | 7,898 | 8,026 | 3,165,600 |
| 2026/06/03 | 7,457 | 8,049 | 7,445 | 7,926 | 2,695,800 |
| 2026/06/02 | 7,427 | 7,442 | 7,110 | 7,284 | 1,561,900 |
| 2026/06/01 | 7,648 | 7,706 | 7,431 | 7,577 | 1,571,800 |
| 2026/05/29 | 7,443 | 7,799 | 7,430 | 7,678 | 1,879,700 |
| 2026/05/28 | 7,264 | 7,410 | 7,231 | 7,381 | 1,239,600 |
| 2026/05/27 | 7,200 | 7,486 | 7,172 | 7,290 | 1,821,000 |
| 2026/05/26 | 7,014 | 7,053 | 6,864 | 7,000 | 759,200 |
| 2026/05/25 | 6,899 | 7,086 | 6,815 | 7,057 | 986,300 |
| 2026/05/22 | 6,654 | 6,873 | 6,637 | 6,820 | 1,151,600 |
| 2026/05/21 | 6,539 | 6,698 | 6,523 | 6,570 | 918,300 |
| 2026/05/20 | 6,589 | 6,625 | 6,308 | 6,399 | 1,278,500 |
| 2026/05/19 | 6,892 | 6,928 | 6,663 | 6,689 | 1,038,100 |
| 2026/05/18 | 7,171 | 7,171 | 6,855 | 6,929 | 921,200 |
| 2026/05/15 | 7,233 | 7,380 | 7,044 | 7,127 | 1,517,200 |
| 2026/05/14 | 7,000 | 7,289 | 6,933 | 7,235 | 1,886,400 |
| 2026/05/13 | 6,888 | 6,970 | 6,810 | 6,906 | 795,100 |
| 2026/05/12 | 7,200 | 7,270 | 6,857 | 6,896 | 1,763,500 |
| 2026/05/11 | 7,240 | 7,290 | 7,104 | 7,175 | 1,926,500 |
| 2026/05/08 | 6,752 | 7,104 | 6,741 | 7,083 | 2,574,300 |
| 2026/05/07 | 6,713 | 7,011 | 6,614 | 6,740 | 4,349,000 |
| 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 |