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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |