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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 502 | 505 | 500 | 505 | 3,300 |
| 2024/08/15 | 504 | 504 | 499 | 500 | 8,300 |
| 2024/08/14 | 504 | 506 | 503 | 504 | 2,900 |
| 2024/08/13 | 508 | 508 | 503 | 504 | 8,500 |
| 2024/08/09 | 507 | 509 | 504 | 509 | 3,200 |
| 2024/08/08 | 501 | 507 | 501 | 503 | 3,400 |
| 2024/08/07 | 500 | 508 | 491 | 500 | 9,600 |
| 2024/08/06 | 504 | 509 | 500 | 500 | 11,900 |
| 2024/08/05 | 521 | 521 | 505 | 508 | 11,300 |
| 2024/08/02 | 518 | 527 | 518 | 527 | 13,700 |
| 2024/08/01 | 529 | 546 | 525 | 543 | 16,400 |
| 2024/07/31 | 528 | 529 | 528 | 529 | 500 |
| 2024/07/30 | 527 | 528 | 526 | 528 | 1,500 |
| 2024/07/29 | 528 | 528 | 527 | 528 | 1,000 |
| 2024/07/26 | 526 | 528 | 526 | 526 | 1,500 |
| 2024/07/25 | 526 | 529 | 525 | 528 | 3,800 |
| 2024/07/24 | 529 | 532 | 526 | 529 | 2,000 |
| 2024/07/23 | 533 | 533 | 527 | 529 | 5,200 |
| 2024/07/22 | 537 | 537 | 518 | 537 | 28,200 |
| 2024/07/19 | 533 | 534 | 531 | 534 | 1,000 |
| 2024/07/18 | 536 | 536 | 530 | 532 | 5,100 |
| 2024/07/17 | 537 | 537 | 530 | 533 | 5,700 |
| 2024/07/16 | 533 | 537 | 533 | 535 | 2,800 |
| 2024/07/12 | 531 | 531 | 530 | 531 | 2,600 |
| 2024/07/11 | 531 | 532 | 531 | 531 | 2,900 |
| 2024/07/10 | 533 | 533 | 532 | 533 | 6,200 |
| 2024/07/09 | 532 | 534 | 531 | 534 | 7,400 |
| 2024/07/08 | 533 | 533 | 533 | 533 | 2,600 |
| 2024/07/05 | 534 | 536 | 532 | 533 | 6,200 |
| 2024/07/04 | 533 | 535 | 533 | 535 | 2,000 |
| 2024/07/03 | 535 | 535 | 534 | 534 | 5,600 |
| 2024/07/02 | 539 | 540 | 534 | 537 | 2,300 |
| 2024/07/01 | 540 | 540 | 534 | 536 | 9,200 |
| 2024/06/28 | 533 | 535 | 530 | 535 | 7,500 |
| 2024/06/27 | 533 | 533 | 530 | 533 | 4,000 |
| 2024/06/26 | 532 | 532 | 530 | 532 | 1,400 |
| 2024/06/25 | 536 | 538 | 525 | 531 | 14,200 |
| 2024/06/24 | 535 | 535 | 532 | 533 | 2,900 |
| 2024/06/21 | 534 | 534 | 531 | 532 | 3,400 |
| 2024/06/20 | 535 | 535 | 531 | 532 | 2,500 |
| 2024/06/19 | 537 | 537 | 532 | 535 | 4,800 |
| 2024/06/18 | 535 | 535 | 534 | 534 | 1,700 |
| 2024/06/17 | 539 | 539 | 535 | 536 | 7,300 |
| 2024/06/14 | 541 | 541 | 539 | 540 | 2,900 |
| 2024/06/13 | 544 | 546 | 540 | 540 | 1,800 |
| 2024/06/12 | 543 | 544 | 542 | 544 | 1,500 |
| 2024/06/11 | 553 | 553 | 540 | 540 | 15,200 |
| 2024/06/10 | 554 | 554 | 551 | 552 | 6,400 |
| 2024/06/07 | 550 | 555 | 550 | 555 | 3,200 |
| 2024/06/06 | 553 | 553 | 545 | 552 | 4,600 |
| 2024/06/05 | 548 | 552 | 548 | 549 | 1,100 |
| 2024/06/04 | 547 | 551 | 546 | 547 | 2,400 |
| 2024/06/03 | 550 | 552 | 545 | 545 | 4,200 |
| 2024/05/31 | 550 | 550 | 547 | 547 | 600 |
| 2024/05/30 | 549 | 550 | 549 | 550 | 200 |
| 2024/05/29 | 547 | 552 | 547 | 550 | 3,000 |
| 2024/05/28 | 546 | 549 | 546 | 549 | 300 |
| 2024/05/27 | 549 | 549 | 547 | 549 | 1,500 |
| 2024/05/24 | 549 | 549 | 547 | 547 | 3,200 |
| 2024/05/23 | 549 | 549 | 547 | 548 | 2,900 |
| 2024/05/22 | 546 | 548 | 545 | 548 | 4,600 |
| 2024/05/21 | 545 | 547 | 545 | 545 | 900 |
| 2024/05/20 | 547 | 549 | 540 | 542 | 7,100 |
| 2024/05/17 | 543 | 547 | 543 | 547 | 300 |
| 2024/05/16 | 542 | 547 | 542 | 545 | 700 |
| 2024/05/15 | 544 | 547 | 542 | 547 | 1,700 |
| 2024/05/14 | 544 | 545 | 543 | 545 | 500 |
| 2024/05/13 | 544 | 549 | 543 | 549 | 1,600 |
| 2024/05/10 | 540 | 551 | 540 | 544 | 26,800 |
| 2024/05/09 | 548 | 550 | 548 | 550 | 4,700 |
| 2024/05/08 | 545 | 548 | 545 | 548 | 5,600 |
| 2024/05/07 | 542 | 544 | 541 | 543 | 1,400 |
| 2024/05/02 | 541 | 541 | 540 | 540 | 3,000 |
| 2024/05/01 | 540 | 543 | 538 | 540 | 1,000 |
| 2024/04/30 | 539 | 540 | 538 | 540 | 1,100 |
| 2024/04/26 | 538 | 538 | 537 | 537 | 1,000 |
| 2024/04/25 | 540 | 540 | 536 | 538 | 3,200 |
| 2024/04/24 | 540 | 540 | 540 | 540 | 1,600 |
| 2024/04/23 | 548 | 548 | 539 | 540 | 8,800 |
| 2024/04/22 | 545 | 549 | 545 | 547 | 1,500 |
| 2024/04/19 | 545 | 547 | 545 | 546 | 4,300 |
| 2024/04/18 | 541 | 548 | 540 | 548 | 13,400 |
| 2024/04/17 | 540 | 542 | 540 | 541 | 800 |
| 2024/04/16 | 542 | 544 | 540 | 540 | 1,600 |
| 2024/04/15 | 542 | 544 | 540 | 542 | 3,300 |
| 2024/04/12 | 545 | 545 | 543 | 543 | 2,100 |
| 2024/04/11 | 544 | 545 | 542 | 545 | 1,200 |
| 2024/04/10 | 544 | 544 | 542 | 544 | 6,400 |
| 2024/04/09 | 544 | 545 | 542 | 545 | 4,500 |
| 2024/04/08 | 546 | 548 | 542 | 542 | 4,700 |
| 2024/04/05 | 544 | 545 | 544 | 545 | 400 |
| 2024/04/04 | 542 | 545 | 541 | 545 | 2,600 |
| 2024/04/03 | 539 | 542 | 538 | 542 | 1,500 |
| 2024/04/02 | 542 | 542 | 540 | 540 | 1,000 |
| 2024/04/01 | 542 | 542 | 540 | 541 | 3,900 |
| 2024/03/29 | 543 | 543 | 541 | 542 | 2,300 |
| 2024/03/28 | 542 | 550 | 541 | 542 | 10,000 |
| 2024/03/27 | 551 | 556 | 545 | 552 | 22,800 |
| 2024/03/26 | 549 | 552 | 547 | 550 | 9,000 |
| 2024/03/25 | 557 | 557 | 549 | 549 | 9,900 |
| 2024/03/22 | 550 | 550 | 545 | 550 | 4,400 |
| 2024/03/21 | 553 | 553 | 546 | 550 | 9,300 |
| 2024/03/19 | 552 | 553 | 551 | 551 | 1,600 |
| 2024/03/18 | 550 | 553 | 549 | 551 | 3,700 |
| 2024/03/15 | 550 | 553 | 550 | 552 | 1,600 |
| 2024/03/14 | 550 | 554 | 550 | 551 | 1,800 |
| 2024/03/13 | 553 | 555 | 550 | 555 | 1,500 |
| 2024/03/12 | 551 | 551 | 550 | 550 | 200 |
| 2024/03/11 | 553 | 557 | 549 | 549 | 11,400 |
| 2024/03/08 | 549 | 556 | 549 | 556 | 4,400 |
| 2024/03/07 | 549 | 553 | 549 | 551 | 6,800 |
| 2024/03/06 | 550 | 557 | 550 | 550 | 6,200 |
| 2024/03/05 | 555 | 556 | 550 | 556 | 2,500 |
| 2024/03/04 | 556 | 556 | 550 | 553 | 6,800 |
| 2024/03/01 | 555 | 555 | 552 | 555 | 6,100 |
| 2024/02/29 | 555 | 555 | 550 | 551 | 8,200 |
| 2024/02/28 | 551 | 552 | 549 | 551 | 12,000 |
| 2024/02/27 | 550 | 552 | 549 | 551 | 7,700 |
| 2024/02/26 | 545 | 548 | 545 | 548 | 2,800 |
| 2024/02/22 | 548 | 548 | 541 | 543 | 4,500 |
| 2024/02/21 | 547 | 547 | 543 | 547 | 2,900 |
| 2024/02/20 | 544 | 545 | 543 | 543 | 400 |
| 2024/02/19 | 543 | 545 | 541 | 544 | 3,500 |
| 2024/02/16 | 546 | 548 | 541 | 541 | 6,700 |
| 2024/02/15 | 544 | 544 | 541 | 544 | 800 |
| 2024/02/14 | 543 | 545 | 541 | 541 | 700 |
| 2024/02/13 | 547 | 547 | 543 | 543 | 6,900 |
| 2024/02/09 | 543 | 545 | 541 | 545 | 3,300 |
| 2024/02/08 | 543 | 546 | 543 | 543 | 900 |
| 2024/02/07 | 540 | 544 | 540 | 540 | 4,800 |
| 2024/02/06 | 546 | 548 | 545 | 546 | 1,600 |
| 2024/02/05 | 537 | 550 | 529 | 549 | 42,700 |
| 2024/02/02 | 538 | 542 | 538 | 542 | 300 |
| 2024/02/01 | 540 | 542 | 539 | 542 | 2,800 |
| 2024/01/31 | 536 | 542 | 536 | 542 | 1,500 |
| 2024/01/30 | 539 | 545 | 535 | 538 | 6,100 |
| 2024/01/29 | 540 | 543 | 540 | 543 | 1,300 |
| 2024/01/26 | 536 | 540 | 532 | 540 | 2,200 |
| 2024/01/25 | 535 | 535 | 532 | 534 | 5,500 |
| 2024/01/24 | 529 | 532 | 527 | 530 | 11,200 |
| 2024/01/23 | 535 | 535 | 525 | 529 | 9,800 |
| 2024/01/22 | 536 | 536 | 533 | 535 | 7,200 |
| 2024/01/19 | 540 | 541 | 535 | 535 | 2,300 |
| 2024/01/18 | 543 | 543 | 536 | 536 | 3,300 |
| 2024/01/17 | 536 | 545 | 536 | 543 | 2,300 |
| 2024/01/16 | 534 | 538 | 534 | 538 | 700 |
| 2024/01/15 | 532 | 541 | 526 | 533 | 6,800 |
| 2024/01/12 | 540 | 540 | 531 | 533 | 2,400 |
| 2024/01/11 | 550 | 550 | 540 | 543 | 4,300 |
| 2024/01/10 | 550 | 550 | 543 | 546 | 9,700 |
| 2024/01/09 | 538 | 550 | 532 | 550 | 10,100 |
| 2024/01/05 | 537 | 537 | 528 | 535 | 4,300 |
| 2024/01/04 | 531 | 537 | 528 | 537 | 4,600 |