トーソー(5956)の株価時系列情報
トーソー(5956)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 520 | 524 | 520 | 524 | 1,400 |
| 2025/06/12 | 518 | 520 | 518 | 520 | 2,400 |
| 2025/06/11 | 518 | 520 | 516 | 518 | 2,200 |
| 2025/06/10 | 519 | 519 | 515 | 516 | 5,900 |
| 2025/06/09 | 513 | 520 | 513 | 520 | 2,000 |
| 2025/06/06 | 518 | 520 | 510 | 513 | 6,700 |
| 2025/06/05 | 518 | 518 | 515 | 518 | 1,700 |
| 2025/06/04 | 516 | 517 | 516 | 517 | 200 |
| 2025/06/03 | 517 | 518 | 516 | 516 | 800 |
| 2025/06/02 | 517 | 517 | 515 | 515 | 500 |
| 2025/05/30 | 519 | 521 | 514 | 514 | 2,600 |
| 2025/05/29 | 516 | 516 | 516 | 516 | 500 |
| 2025/05/28 | 523 | 523 | 516 | 516 | 1,400 |
| 2025/05/27 | 525 | 525 | 521 | 521 | 1,800 |
| 2025/05/26 | 526 | 526 | 521 | 525 | 2,800 |
| 2025/05/23 | 527 | 527 | 519 | 519 | 3,500 |
| 2025/05/22 | 529 | 529 | 522 | 525 | 2,600 |
| 2025/05/21 | 523 | 524 | 521 | 524 | 800 |
| 2025/05/20 | 518 | 523 | 518 | 523 | 800 |
| 2025/05/19 | 519 | 520 | 517 | 517 | 2,700 |
| 2025/05/16 | 524 | 524 | 519 | 519 | 600 |
| 2025/05/15 | 522 | 523 | 521 | 521 | 1,000 |
| 2025/05/14 | 519 | 525 | 519 | 522 | 4,400 |
| 2025/05/13 | 530 | 533 | 524 | 529 | 11,000 |
| 2025/05/12 | 524 | 525 | 520 | 521 | 7,400 |
| 2025/05/09 | 521 | 524 | 520 | 524 | 3,600 |
| 2025/05/08 | 519 | 521 | 519 | 520 | 1,100 |
| 2025/05/07 | 520 | 521 | 515 | 517 | 4,800 |
| 2025/05/02 | 514 | 520 | 514 | 516 | 2,100 |
| 2025/05/01 | 516 | 519 | 515 | 519 | 1,200 |
| 2025/04/30 | 515 | 516 | 514 | 516 | 900 |
| 2025/04/28 | 513 | 517 | 513 | 516 | 500 |
| 2025/04/25 | 515 | 517 | 513 | 513 | 2,700 |
| 2025/04/24 | 514 | 514 | 512 | 513 | 1,100 |
| 2025/04/23 | 517 | 517 | 510 | 514 | 2,800 |
| 2025/04/22 | 515 | 515 | 511 | 514 | 1,600 |
| 2025/04/21 | 511 | 514 | 511 | 512 | 900 |
| 2025/04/18 | 508 | 514 | 508 | 510 | 600 |
| 2025/04/17 | 508 | 508 | 506 | 508 | 800 |
| 2025/04/16 | 511 | 514 | 508 | 508 | 900 |
| 2025/04/15 | 515 | 515 | 510 | 515 | 4,500 |
| 2025/04/14 | 517 | 518 | 513 | 515 | 1,800 |
| 2025/04/11 | 515 | 519 | 510 | 519 | 1,600 |
| 2025/04/10 | 523 | 523 | 517 | 520 | 7,700 |
| 2025/04/09 | 510 | 517 | 502 | 517 | 7,100 |
| 2025/04/08 | 505 | 510 | 501 | 504 | 8,500 |
| 2025/04/07 | 500 | 503 | 500 | 501 | 7,200 |
| 2025/04/04 | 514 | 525 | 511 | 515 | 2,600 |
| 2025/04/03 | 521 | 521 | 514 | 514 | 3,800 |
| 2025/04/02 | 521 | 529 | 521 | 521 | 600 |
| 2025/04/01 | 529 | 530 | 522 | 529 | 1,800 |
| 2025/03/31 | 527 | 530 | 526 | 529 | 5,700 |
| 2025/03/28 | 528 | 533 | 523 | 527 | 8,900 |
| 2025/03/27 | 535 | 535 | 530 | 534 | 18,200 |
| 2025/03/26 | 533 | 533 | 530 | 532 | 3,000 |
| 2025/03/25 | 531 | 533 | 530 | 533 | 4,000 |
| 2025/03/24 | 529 | 530 | 527 | 530 | 4,800 |
| 2025/03/21 | 528 | 529 | 527 | 528 | 4,000 |
| 2025/03/19 | 523 | 526 | 523 | 526 | 1,400 |
| 2025/03/18 | 524 | 525 | 522 | 523 | 3,100 |
| 2025/03/17 | 522 | 524 | 522 | 524 | 3,900 |
| 2025/03/14 | 525 | 525 | 522 | 522 | 2,100 |
| 2025/03/13 | 526 | 529 | 522 | 526 | 3,600 |
| 2025/03/12 | 523 | 525 | 521 | 524 | 1,500 |
| 2025/03/11 | 521 | 522 | 519 | 522 | 2,300 |
| 2025/03/10 | 520 | 521 | 519 | 521 | 12,300 |
| 2025/03/07 | 517 | 520 | 515 | 520 | 4,800 |
| 2025/03/06 | 519 | 519 | 511 | 517 | 3,900 |
| 2025/03/05 | 515 | 516 | 515 | 516 | 5,000 |
| 2025/03/04 | 519 | 519 | 516 | 516 | 2,600 |
| 2025/03/03 | 519 | 519 | 516 | 519 | 3,800 |
| 2025/02/28 | 516 | 518 | 513 | 517 | 2,500 |
| 2025/02/27 | 517 | 518 | 513 | 514 | 2,600 |
| 2025/02/26 | 516 | 519 | 514 | 514 | 2,000 |
| 2025/02/25 | 516 | 516 | 513 | 516 | 3,300 |
| 2025/02/21 | 511 | 512 | 509 | 511 | 3,000 |
| 2025/02/20 | 513 | 515 | 510 | 512 | 1,600 |
| 2025/02/19 | 510 | 511 | 509 | 509 | 3,400 |
| 2025/02/18 | 510 | 515 | 510 | 515 | 2,400 |
| 2025/02/17 | 510 | 510 | 508 | 510 | 3,200 |
| 2025/02/14 | 510 | 510 | 506 | 507 | 3,500 |
| 2025/02/13 | 509 | 512 | 508 | 509 | 2,500 |
| 2025/02/12 | 512 | 514 | 509 | 510 | 5,100 |
| 2025/02/10 | 512 | 512 | 509 | 511 | 9,300 |
| 2025/02/07 | 508 | 510 | 507 | 510 | 4,000 |
| 2025/02/06 | 508 | 508 | 507 | 508 | 1,400 |
| 2025/02/05 | 510 | 510 | 508 | 508 | 2,300 |
| 2025/02/04 | 509 | 510 | 506 | 510 | 2,100 |
| 2025/02/03 | 508 | 509 | 506 | 506 | 1,100 |
| 2025/01/31 | 506 | 508 | 506 | 508 | 1,200 |
| 2025/01/30 | 506 | 506 | 504 | 506 | 1,300 |
| 2025/01/29 | 505 | 505 | 500 | 503 | 9,300 |
| 2025/01/28 | 508 | 508 | 506 | 506 | 300 |
| 2025/01/27 | 508 | 508 | 505 | 505 | 700 |
| 2025/01/24 | 506 | 506 | 504 | 504 | 4,500 |
| 2025/01/23 | 503 | 505 | 502 | 505 | 4,200 |
| 2025/01/22 | 503 | 504 | 503 | 503 | 1,300 |
| 2025/01/21 | 503 | 503 | 502 | 503 | 1,000 |
| 2025/01/20 | 501 | 504 | 501 | 501 | 4,100 |
| 2025/01/17 | 502 | 502 | 501 | 501 | 1,300 |
| 2025/01/16 | 503 | 504 | 501 | 502 | 5,500 |
| 2025/01/15 | 505 | 505 | 503 | 503 | 3,700 |
| 2025/01/14 | 510 | 510 | 505 | 505 | 2,900 |
| 2025/01/10 | 511 | 511 | 506 | 508 | 8,600 |
| 2025/01/09 | 511 | 511 | 510 | 511 | 3,300 |
| 2025/01/08 | 510 | 513 | 509 | 511 | 2,200 |
| 2025/01/07 | 510 | 510 | 508 | 510 | 2,300 |
| 2025/01/06 | 508 | 509 | 506 | 509 | 4,100 |
| 2024/12/30 | 507 | 507 | 506 | 507 | 1,400 |
| 2024/12/27 | 505 | 512 | 505 | 507 | 1,500 |
| 2024/12/26 | 503 | 505 | 503 | 504 | 2,100 |
| 2024/12/25 | 505 | 505 | 503 | 505 | 4,100 |
| 2024/12/24 | 505 | 506 | 504 | 505 | 2,500 |
| 2024/12/23 | 507 | 507 | 504 | 505 | 5,700 |
| 2024/12/20 | 508 | 508 | 506 | 507 | 3,500 |
| 2024/12/19 | 508 | 509 | 508 | 509 | 1,300 |
| 2024/12/18 | 510 | 510 | 508 | 508 | 1,900 |
| 2024/12/17 | 510 | 510 | 509 | 510 | 600 |
| 2024/12/16 | 510 | 510 | 509 | 510 | 1,200 |
| 2024/12/13 | 507 | 509 | 507 | 509 | 1,900 |
| 2024/12/12 | 510 | 511 | 510 | 510 | 2,000 |
| 2024/12/11 | 514 | 515 | 509 | 510 | 3,700 |
| 2024/12/10 | 517 | 517 | 514 | 517 | 7,700 |
| 2024/12/09 | 515 | 517 | 513 | 517 | 5,100 |
| 2024/12/06 | 515 | 515 | 512 | 514 | 5,100 |
| 2024/12/05 | 511 | 513 | 511 | 513 | 3,000 |
| 2024/12/04 | 512 | 512 | 510 | 511 | 6,200 |
| 2024/12/03 | 510 | 512 | 509 | 512 | 7,500 |
| 2024/12/02 | 510 | 511 | 509 | 511 | 3,000 |
| 2024/11/29 | 508 | 510 | 508 | 510 | 200 |
| 2024/11/28 | 508 | 511 | 508 | 508 | 1,900 |
| 2024/11/27 | 512 | 512 | 507 | 508 | 1,000 |
| 2024/11/26 | 510 | 510 | 507 | 507 | 1,000 |
| 2024/11/25 | 508 | 509 | 508 | 508 | 3,400 |
| 2024/11/22 | 509 | 509 | 507 | 509 | 2,200 |
| 2024/11/21 | 505 | 510 | 505 | 508 | 2,700 |
| 2024/11/20 | 504 | 509 | 503 | 505 | 2,500 |
| 2024/11/19 | 503 | 508 | 502 | 504 | 2,400 |
| 2024/11/18 | 502 | 507 | 500 | 501 | 4,900 |
| 2024/11/15 | 502 | 503 | 500 | 502 | 4,700 |
| 2024/11/14 | 505 | 506 | 502 | 502 | 4,000 |
| 2024/11/13 | 509 | 509 | 506 | 507 | 1,600 |
| 2024/11/12 | 511 | 512 | 508 | 508 | 3,800 |
| 2024/11/11 | 510 | 512 | 510 | 511 | 8,200 |
| 2024/11/08 | 520 | 522 | 509 | 520 | 9,100 |
| 2024/11/07 | 523 | 523 | 517 | 521 | 5,800 |
| 2024/11/06 | 519 | 522 | 518 | 520 | 2,500 |
| 2024/11/05 | 520 | 520 | 517 | 518 | 1,500 |
| 2024/11/01 | 520 | 520 | 520 | 520 | 600 |
| 2024/10/31 | 525 | 525 | 520 | 520 | 1,300 |
| 2024/10/30 | 525 | 525 | 522 | 522 | 1,600 |
| 2024/10/29 | 525 | 525 | 524 | 525 | 600 |
| 2024/10/28 | 528 | 528 | 524 | 524 | 500 |
| 2024/10/25 | 529 | 529 | 526 | 528 | 2,800 |
| 2024/10/24 | 528 | 529 | 527 | 529 | 900 |
| 2024/10/23 | 523 | 528 | 521 | 528 | 5,800 |
| 2024/10/22 | 521 | 523 | 509 | 523 | 5,400 |
| 2024/10/21 | 525 | 525 | 520 | 522 | 1,800 |
| 2024/10/18 | 524 | 526 | 524 | 524 | 600 |
| 2024/10/17 | 525 | 526 | 523 | 523 | 1,900 |
| 2024/10/16 | 525 | 525 | 524 | 525 | 800 |
| 2024/10/15 | 527 | 527 | 525 | 526 | 1,600 |
| 2024/10/11 | 530 | 530 | 529 | 529 | 700 |
| 2024/10/10 | 529 | 530 | 529 | 530 | 6,600 |
| 2024/10/09 | 527 | 529 | 525 | 529 | 4,900 |
| 2024/10/08 | 528 | 528 | 525 | 525 | 2,100 |
| 2024/10/07 | 524 | 526 | 524 | 526 | 1,700 |
| 2024/10/04 | 519 | 524 | 516 | 524 | 5,900 |
| 2024/10/03 | 516 | 518 | 516 | 518 | 600 |
| 2024/10/02 | 515 | 519 | 513 | 516 | 1,100 |
| 2024/10/01 | 517 | 517 | 512 | 515 | 2,600 |
| 2024/09/30 | 520 | 520 | 514 | 518 | 1,400 |
| 2024/09/27 | 517 | 525 | 512 | 520 | 5,000 |
| 2024/09/26 | 527 | 528 | 526 | 528 | 6,900 |
| 2024/09/25 | 529 | 529 | 526 | 527 | 4,400 |
| 2024/09/24 | 526 | 527 | 524 | 527 | 2,500 |
| 2024/09/20 | 525 | 525 | 519 | 524 | 2,900 |
| 2024/09/19 | 522 | 524 | 516 | 524 | 900 |
| 2024/09/18 | 520 | 520 | 518 | 519 | 600 |
| 2024/09/17 | 515 | 519 | 515 | 518 | 2,100 |
| 2024/09/13 | 518 | 518 | 515 | 515 | 500 |
| 2024/09/12 | 519 | 519 | 514 | 518 | 600 |
| 2024/09/11 | 523 | 523 | 515 | 518 | 2,500 |
| 2024/09/10 | 517 | 520 | 517 | 520 | 8,800 |
| 2024/09/09 | 511 | 519 | 511 | 519 | 4,200 |
| 2024/09/06 | 513 | 517 | 511 | 511 | 3,600 |
| 2024/09/05 | 517 | 517 | 499 | 510 | 15,300 |
| 2024/09/04 | 516 | 516 | 512 | 516 | 2,600 |
| 2024/09/03 | 517 | 518 | 514 | 517 | 4,700 |
| 2024/09/02 | 517 | 519 | 515 | 517 | 3,200 |
| 2024/08/30 | 516 | 520 | 511 | 515 | 5,400 |
| 2024/08/29 | 515 | 516 | 512 | 515 | 2,500 |
| 2024/08/28 | 520 | 520 | 514 | 515 | 2,100 |
| 2024/08/27 | 515 | 520 | 512 | 520 | 3,300 |
| 2024/08/26 | 515 | 515 | 509 | 515 | 3,700 |
| 2024/08/23 | 522 | 522 | 512 | 516 | 12,400 |
| 2024/08/22 | 532 | 543 | 513 | 523 | 57,400 |
| 2024/08/21 | 501 | 506 | 501 | 506 | 2,100 |
| 2024/08/20 | 504 | 504 | 501 | 502 | 1,500 |
| 2024/08/19 | 505 | 505 | 499 | 502 | 5,100 |