ＴＯＮＥ(5967)の株価時系列情報
ＴＯＮＥ(5967)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 498 | 499 | 495 | 495 | 3,100 |
| 2025/07/31 | 500 | 500 | 496 | 498 | 8,300 |
| 2025/07/30 | 492 | 496 | 492 | 495 | 3,500 |
| 2025/07/29 | 492 | 493 | 491 | 492 | 2,600 |
| 2025/07/28 | 495 | 495 | 491 | 491 | 9,600 |
| 2025/07/25 | 498 | 498 | 491 | 495 | 7,500 |
| 2025/07/24 | 494 | 496 | 490 | 496 | 5,600 |
| 2025/07/23 | 490 | 493 | 488 | 493 | 8,700 |
| 2025/07/22 | 490 | 491 | 487 | 489 | 2,100 |
| 2025/07/18 | 486 | 491 | 486 | 488 | 5,400 |
| 2025/07/17 | 484 | 489 | 484 | 489 | 5,000 |
| 2025/07/16 | 490 | 490 | 488 | 488 | 1,700 |
| 2025/07/15 | 496 | 496 | 485 | 490 | 6,000 |
| 2025/07/14 | 495 | 496 | 489 | 490 | 7,500 |
| 2025/07/11 | 483 | 486 | 483 | 486 | 3,100 |
| 2025/07/10 | 482 | 484 | 482 | 484 | 600 |
| 2025/07/09 | 485 | 485 | 482 | 482 | 6,800 |
| 2025/07/08 | 489 | 489 | 486 | 486 | 600 |
| 2025/07/07 | 490 | 490 | 485 | 486 | 2,200 |
| 2025/07/04 | 482 | 486 | 481 | 482 | 51,800 |
| 2025/07/03 | 482 | 484 | 482 | 482 | 2,800 |
| 2025/07/02 | 486 | 486 | 485 | 486 | 1,400 |
| 2025/07/01 | 490 | 490 | 485 | 486 | 1,300 |
| 2025/06/30 | 495 | 495 | 486 | 490 | 10,600 |
| 2025/06/27 | 487 | 488 | 483 | 486 | 6,000 |
| 2025/06/26 | 488 | 488 | 486 | 486 | 500 |
| 2025/06/25 | 486 | 488 | 483 | 488 | 6,900 |
| 2025/06/24 | 480 | 484 | 480 | 484 | 2,700 |
| 2025/06/23 | 481 | 484 | 481 | 481 | 2,000 |
| 2025/06/20 | 481 | 485 | 480 | 480 | 5,200 |
| 2025/06/19 | 484 | 484 | 480 | 480 | 1,200 |
| 2025/06/18 | 482 | 484 | 480 | 480 | 1,400 |
| 2025/06/17 | 485 | 485 | 481 | 482 | 1,900 |
| 2025/06/16 | 481 | 485 | 480 | 485 | 6,200 |
| 2025/06/13 | 485 | 485 | 481 | 481 | 2,800 |
| 2025/06/12 | 484 | 487 | 484 | 487 | 3,500 |
| 2025/06/11 | 483 | 487 | 483 | 485 | 3,700 |
| 2025/06/10 | 485 | 485 | 483 | 483 | 2,000 |
| 2025/06/09 | 491 | 491 | 483 | 483 | 46,200 |
| 2025/06/06 | 487 | 491 | 486 | 491 | 2,500 |
| 2025/06/05 | 492 | 492 | 480 | 485 | 7,000 |
| 2025/06/04 | 495 | 495 | 489 | 491 | 10,400 |
| 2025/06/03 | 504 | 504 | 496 | 496 | 3,300 |
| 2025/06/02 | 505 | 505 | 499 | 499 | 3,800 |
| 2025/05/30 | 524 | 524 | 504 | 508 | 15,400 |
| 2025/05/29 | 502 | 514 | 492 | 514 | 15,900 |
| 2025/05/28 | 522 | 522 | 518 | 520 | 10,000 |
| 2025/05/27 | 523 | 524 | 520 | 522 | 5,900 |
| 2025/05/26 | 516 | 523 | 516 | 523 | 11,100 |
| 2025/05/23 | 525 | 525 | 515 | 520 | 12,400 |
| 2025/05/22 | 524 | 524 | 520 | 524 | 3,200 |
| 2025/05/21 | 523 | 525 | 520 | 522 | 5,600 |
| 2025/05/20 | 519 | 523 | 519 | 523 | 3,700 |
| 2025/05/19 | 524 | 524 | 517 | 517 | 3,800 |
| 2025/05/16 | 517 | 519 | 516 | 517 | 3,300 |
| 2025/05/15 | 521 | 521 | 518 | 519 | 1,700 |
| 2025/05/14 | 522 | 522 | 520 | 520 | 1,500 |
| 2025/05/13 | 523 | 525 | 520 | 521 | 4,500 |
| 2025/05/12 | 520 | 523 | 518 | 523 | 3,200 |
| 2025/05/09 | 516 | 518 | 515 | 517 | 3,500 |
| 2025/05/08 | 515 | 516 | 513 | 516 | 3,600 |
| 2025/05/07 | 515 | 517 | 513 | 514 | 3,200 |
| 2025/05/02 | 515 | 516 | 511 | 513 | 4,700 |
| 2025/05/01 | 513 | 518 | 513 | 517 | 3,000 |
| 2025/04/30 | 524 | 524 | 516 | 520 | 10,800 |
| 2025/04/28 | 522 | 522 | 515 | 519 | 6,900 |
| 2025/04/25 | 526 | 526 | 510 | 513 | 19,400 |
| 2025/04/24 | 539 | 539 | 505 | 519 | 103,900 |
| 2025/04/23 | 497 | 579 | 497 | 579 | 137,800 |
| 2025/04/22 | 500 | 500 | 497 | 499 | 2,900 |
| 2025/04/21 | 500 | 500 | 496 | 499 | 2,200 |
| 2025/04/18 | 507 | 507 | 490 | 500 | 6,600 |
| 2025/04/17 | 492 | 495 | 491 | 494 | 1,800 |
| 2025/04/16 | 495 | 495 | 493 | 493 | 6,700 |
| 2025/04/15 | 496 | 499 | 495 | 496 | 1,400 |
| 2025/04/14 | 492 | 500 | 492 | 499 | 7,100 |
| 2025/04/11 | 496 | 498 | 493 | 498 | 3,300 |
| 2025/04/10 | 498 | 498 | 490 | 494 | 4,800 |
| 2025/04/09 | 466 | 479 | 466 | 478 | 5,400 |
| 2025/04/08 | 456 | 485 | 456 | 464 | 10,800 |
| 2025/04/07 | 475 | 476 | 437 | 457 | 18,500 |
| 2025/04/04 | 510 | 515 | 499 | 500 | 10,700 |
| 2025/04/03 | 511 | 522 | 511 | 522 | 4,500 |
| 2025/04/02 | 517 | 526 | 515 | 526 | 1,800 |
| 2025/04/01 | 527 | 527 | 515 | 517 | 3,800 |
| 2025/03/31 | 528 | 529 | 509 | 516 | 15,300 |
| 2025/03/28 | 508 | 518 | 507 | 518 | 7,400 |
| 2025/03/27 | 510 | 514 | 510 | 513 | 8,600 |
| 2025/03/26 | 520 | 527 | 505 | 511 | 11,100 |
| 2025/03/25 | 522 | 522 | 514 | 516 | 8,800 |
| 2025/03/24 | 507 | 516 | 506 | 512 | 6,800 |
| 2025/03/21 | 511 | 513 | 509 | 512 | 1,600 |
| 2025/03/19 | 509 | 512 | 506 | 507 | 3,400 |
| 2025/03/18 | 506 | 507 | 504 | 507 | 2,000 |
| 2025/03/17 | 509 | 510 | 501 | 504 | 6,600 |
| 2025/03/14 | 506 | 526 | 500 | 500 | 14,500 |
| 2025/03/13 | 513 | 513 | 508 | 508 | 4,300 |
| 2025/03/12 | 510 | 510 | 509 | 510 | 1,000 |
| 2025/03/11 | 506 | 511 | 504 | 506 | 5,200 |
| 2025/03/10 | 508 | 513 | 507 | 512 | 2,800 |
| 2025/03/07 | 504 | 511 | 504 | 511 | 1,900 |
| 2025/03/06 | 510 | 510 | 505 | 509 | 2,100 |
| 2025/03/05 | 511 | 511 | 507 | 510 | 2,000 |
| 2025/03/04 | 507 | 508 | 505 | 508 | 1,800 |
| 2025/03/03 | 503 | 508 | 503 | 508 | 3,800 |
| 2025/02/28 | 526 | 526 | 504 | 510 | 14,800 |
| 2025/02/27 | 523 | 529 | 513 | 525 | 4,300 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 1,049 | 1,060 | 1,049 | 1,053 | 4,400 |
| 2025/02/25 | 1,049 | 1,060 | 1,045 | 1,060 | 4,500 |
| 2025/02/21 | 1,040 | 1,042 | 1,039 | 1,041 | 600 |
| 2025/02/20 | 1,036 | 1,040 | 1,031 | 1,040 | 500 |
| 2025/02/19 | 1,042 | 1,043 | 1,025 | 1,036 | 1,800 |
| 2025/02/18 | 1,045 | 1,052 | 1,034 | 1,044 | 600 |
| 2025/02/17 | 1,029 | 1,053 | 1,029 | 1,053 | 1,400 |
| 2025/02/14 | 1,046 | 1,052 | 1,040 | 1,041 | 1,900 |
| 2025/02/13 | 1,049 | 1,055 | 1,040 | 1,051 | 3,000 |
| 2025/02/12 | 1,040 | 1,055 | 1,040 | 1,042 | 1,100 |
| 2025/02/10 | 1,040 | 1,041 | 1,037 | 1,040 | 400 |
| 2025/02/07 | 1,028 | 1,040 | 1,022 | 1,040 | 2,000 |
| 2025/02/06 | 1,010 | 1,053 | 1,010 | 1,035 | 2,900 |
| 2025/02/05 | 1,045 | 1,065 | 1,034 | 1,034 | 1,200 |
| 2025/02/04 | 1,033 | 1,065 | 1,033 | 1,045 | 3,600 |
| 2025/02/03 | 1,062 | 1,062 | 1,038 | 1,038 | 2,700 |
| 2025/01/31 | 1,046 | 1,070 | 1,031 | 1,055 | 6,500 |
| 2025/01/30 | 1,012 | 1,026 | 1,010 | 1,026 | 4,200 |
| 2025/01/29 | 1,011 | 1,018 | 1,007 | 1,015 | 2,600 |
| 2025/01/28 | 1,011 | 1,017 | 1,006 | 1,006 | 4,900 |
| 2025/01/27 | 996 | 1,012 | 996 | 1,010 | 3,900 |
| 2025/01/24 | 998 | 998 | 994 | 994 | 5,900 |
| 2025/01/23 | 998 | 998 | 995 | 998 | 4,500 |
| 2025/01/22 | 1,000 | 1,000 | 997 | 998 | 3,200 |
| 2025/01/21 | 1,000 | 1,000 | 995 | 999 | 3,000 |
| 2025/01/20 | 997 | 1,000 | 996 | 1,000 | 3,100 |
| 2025/01/17 | 998 | 1,020 | 995 | 1,000 | 3,800 |
| 2025/01/16 | 1,000 | 1,005 | 998 | 1,000 | 1,700 |
| 2025/01/15 | 1,004 | 1,012 | 998 | 1,000 | 4,000 |
| 2025/01/14 | 1,009 | 1,010 | 997 | 997 | 7,500 |
| 2025/01/10 | 1,006 | 1,012 | 1,001 | 1,012 | 2,900 |
| 2025/01/09 | 1,012 | 1,022 | 1,009 | 1,012 | 3,900 |
| 2025/01/08 | 1,011 | 1,022 | 1,011 | 1,012 | 1,000 |
| 2025/01/07 | 1,030 | 1,030 | 1,007 | 1,011 | 6,600 |
| 2025/01/06 | 1,022 | 1,027 | 1,015 | 1,027 | 4,400 |
| 2024/12/30 | 1,048 | 1,073 | 1,027 | 1,027 | 22,300 |
| 2024/12/27 | 1,015 | 1,029 | 1,005 | 1,028 | 18,400 |
| 2024/12/26 | 957 | 1,036 | 950 | 1,007 | 42,400 |
| 2024/12/25 | 960 | 962 | 953 | 961 | 14,900 |
| 2024/12/24 | 976 | 976 | 957 | 958 | 11,800 |
| 2024/12/23 | 1,000 | 1,000 | 972 | 976 | 13,300 |
| 2024/12/20 | 1,007 | 1,009 | 1,001 | 1,001 | 5,800 |
| 2024/12/19 | 1,006 | 1,027 | 1,000 | 1,009 | 6,600 |
| 2024/12/18 | 1,055 | 1,055 | 1,004 | 1,027 | 15,000 |
| 2024/12/17 | 1,084 | 1,084 | 1,056 | 1,056 | 11,200 |
| 2024/12/16 | 1,093 | 1,093 | 1,083 | 1,086 | 2,400 |
| 2024/12/13 | 1,087 | 1,095 | 1,085 | 1,093 | 6,300 |
| 2024/12/12 | 1,093 | 1,103 | 1,087 | 1,094 | 11,700 |
| 2024/12/11 | 1,095 | 1,098 | 1,085 | 1,089 | 8,900 |
| 2024/12/10 | 1,131 | 1,131 | 1,096 | 1,096 | 35,200 |
| 2024/12/09 | 1,101 | 1,120 | 1,101 | 1,120 | 12,000 |
| 2024/12/06 | 1,100 | 1,106 | 1,095 | 1,101 | 9,100 |
| 2024/12/05 | 1,094 | 1,102 | 1,090 | 1,100 | 12,600 |
| 2024/12/04 | 1,111 | 1,111 | 1,085 | 1,093 | 36,900 |
| 2024/12/03 | 1,120 | 1,123 | 1,100 | 1,100 | 17,800 |
| 2024/12/02 | 1,190 | 1,190 | 1,110 | 1,116 | 27,600 |
| 2024/11/29 | 1,230 | 1,230 | 1,190 | 1,190 | 23,000 |
| 2024/11/28 | 1,216 | 1,223 | 1,184 | 1,216 | 116,500 |
| 2024/11/27 | 1,465 | 1,469 | 1,428 | 1,433 | 46,300 |
| 2024/11/26 | 1,453 | 1,489 | 1,427 | 1,465 | 31,300 |
| 2024/11/25 | 1,455 | 1,470 | 1,450 | 1,466 | 12,000 |
| 2024/11/22 | 1,440 | 1,457 | 1,425 | 1,455 | 10,800 |
| 2024/11/21 | 1,485 | 1,485 | 1,426 | 1,436 | 23,700 |
| 2024/11/20 | 1,549 | 1,549 | 1,471 | 1,488 | 16,200 |
| 2024/11/19 | 1,485 | 1,510 | 1,485 | 1,510 | 22,100 |
| 2024/11/18 | 1,450 | 1,477 | 1,440 | 1,469 | 17,300 |
| 2024/11/15 | 1,433 | 1,438 | 1,426 | 1,433 | 8,200 |
| 2024/11/14 | 1,431 | 1,447 | 1,431 | 1,432 | 7,100 |
| 2024/11/13 | 1,425 | 1,450 | 1,420 | 1,430 | 14,500 |
| 2024/11/12 | 1,428 | 1,450 | 1,414 | 1,426 | 18,000 |
| 2024/11/11 | 1,399 | 1,430 | 1,395 | 1,427 | 25,200 |
| 2024/11/08 | 1,385 | 1,396 | 1,381 | 1,395 | 7,900 |
| 2024/11/07 | 1,375 | 1,399 | 1,368 | 1,391 | 13,600 |
| 2024/11/06 | 1,361 | 1,380 | 1,361 | 1,379 | 8,800 |
| 2024/11/05 | 1,392 | 1,393 | 1,360 | 1,364 | 15,400 |
| 2024/11/01 | 1,398 | 1,398 | 1,363 | 1,376 | 16,500 |
| 2024/10/31 | 1,371 | 1,400 | 1,371 | 1,400 | 22,400 |
| 2024/10/30 | 1,330 | 1,366 | 1,329 | 1,365 | 17,000 |
| 2024/10/29 | 1,314 | 1,329 | 1,309 | 1,329 | 10,000 |
| 2024/10/28 | 1,296 | 1,314 | 1,286 | 1,314 | 9,100 |
| 2024/10/25 | 1,296 | 1,297 | 1,278 | 1,281 | 7,300 |
| 2024/10/24 | 1,302 | 1,302 | 1,290 | 1,297 | 3,700 |
| 2024/10/23 | 1,301 | 1,325 | 1,290 | 1,300 | 14,300 |
| 2024/10/22 | 1,301 | 1,305 | 1,291 | 1,305 | 11,200 |
| 2024/10/21 | 1,285 | 1,300 | 1,285 | 1,298 | 8,100 |
| 2024/10/18 | 1,283 | 1,290 | 1,277 | 1,281 | 5,900 |
| 2024/10/17 | 1,282 | 1,286 | 1,275 | 1,281 | 5,200 |
| 2024/10/16 | 1,285 | 1,295 | 1,273 | 1,279 | 11,900 |
| 2024/10/15 | 1,270 | 1,288 | 1,270 | 1,288 | 7,900 |
| 2024/10/11 | 1,272 | 1,272 | 1,260 | 1,265 | 1,800 |
| 2024/10/10 | 1,269 | 1,269 | 1,260 | 1,260 | 2,100 |
| 2024/10/09 | 1,274 | 1,274 | 1,260 | 1,269 | 4,900 |
| 2024/10/08 | 1,278 | 1,278 | 1,262 | 1,262 | 6,000 |