トーアミ(5973)の株価時系列情報
トーアミ(5973)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 549 | 558 | 549 | 557 | 15,300 |
| 2024/07/25 | 555 | 559 | 550 | 559 | 700 |
| 2024/07/22 | 553 | 558 | 553 | 558 | 200 |
| 2024/07/18 | 557 | 559 | 557 | 559 | 300 |
| 2024/07/17 | 564 | 564 | 557 | 557 | 1,800 |
| 2024/07/16 | 550 | 557 | 548 | 555 | 4,100 |
| 2024/07/12 | 563 | 563 | 553 | 553 | 7,500 |
| 2024/07/11 | 539 | 547 | 539 | 547 | 2,600 |
| 2024/07/10 | 548 | 551 | 541 | 549 | 6,700 |
| 2024/07/08 | 554 | 559 | 554 | 558 | 400 |
| 2024/07/05 | 553 | 558 | 553 | 556 | 3,200 |
| 2024/07/04 | 553 | 553 | 553 | 553 | 300 |
| 2024/07/03 | 555 | 556 | 553 | 553 | 1,000 |
| 2024/07/02 | 553 | 558 | 551 | 557 | 2,000 |
| 2024/07/01 | 560 | 560 | 559 | 559 | 200 |
| 2024/06/28 | 560 | 560 | 556 | 558 | 2,400 |
| 2024/06/27 | 556 | 560 | 556 | 560 | 500 |
| 2024/06/26 | 554 | 558 | 553 | 558 | 2,400 |
| 2024/06/25 | 555 | 561 | 555 | 556 | 1,300 |
| 2024/06/24 | 556 | 560 | 556 | 560 | 3,100 |
| 2024/06/21 | 558 | 563 | 558 | 563 | 1,400 |
| 2024/06/20 | 561 | 562 | 550 | 557 | 3,500 |
| 2024/06/19 | 564 | 565 | 562 | 562 | 4,600 |
| 2024/06/18 | 564 | 565 | 561 | 564 | 900 |
| 2024/06/17 | 570 | 570 | 562 | 562 | 1,900 |
| 2024/06/14 | 570 | 570 | 569 | 570 | 7,000 |
| 2024/06/13 | 567 | 567 | 558 | 566 | 500 |
| 2024/06/12 | 559 | 567 | 557 | 567 | 8,700 |
| 2024/06/11 | 566 | 566 | 559 | 559 | 400 |
| 2024/06/10 | 552 | 567 | 552 | 567 | 11,900 |
| 2024/06/07 | 558 | 562 | 558 | 562 | 1,300 |
| 2024/06/06 | 560 | 563 | 558 | 558 | 500 |
| 2024/06/05 | 560 | 561 | 559 | 560 | 3,000 |
| 2024/06/04 | 559 | 559 | 557 | 559 | 700 |
| 2024/06/03 | 566 | 568 | 566 | 568 | 300 |
| 2024/05/31 | 560 | 567 | 560 | 561 | 700 |
| 2024/05/30 | 556 | 557 | 548 | 555 | 3,700 |
| 2024/05/29 | 562 | 566 | 561 | 566 | 900 |
| 2024/05/28 | 558 | 567 | 557 | 567 | 10,100 |
| 2024/05/27 | 560 | 568 | 558 | 558 | 400 |
| 2024/05/22 | 566 | 567 | 560 | 560 | 1,200 |
| 2024/05/21 | 553 | 559 | 545 | 557 | 4,500 |
| 2024/05/17 | 560 | 563 | 557 | 563 | 4,100 |
| 2024/05/16 | 560 | 560 | 555 | 560 | 2,000 |
| 2024/05/15 | 554 | 564 | 554 | 558 | 1,200 |
| 2024/05/14 | 561 | 565 | 556 | 557 | 6,600 |
| 2024/05/13 | 561 | 569 | 561 | 569 | 5,500 |
| 2024/05/10 | 580 | 580 | 568 | 568 | 10,400 |
| 2024/05/09 | 574 | 575 | 572 | 574 | 1,700 |
| 2024/05/08 | 569 | 572 | 569 | 572 | 1,400 |
| 2024/05/07 | 567 | 570 | 565 | 569 | 1,200 |
| 2024/05/01 | 565 | 577 | 561 | 577 | 10,300 |
| 2024/04/30 | 575 | 575 | 555 | 571 | 1,800 |
| 2024/04/26 | 580 | 580 | 570 | 575 | 15,100 |
| 2024/04/25 | 555 | 568 | 550 | 568 | 2,200 |
| 2024/04/24 | 556 | 559 | 550 | 559 | 10,300 |
| 2024/04/23 | 560 | 560 | 560 | 560 | 100 |
| 2024/04/22 | 541 | 554 | 541 | 554 | 1,000 |
| 2024/04/19 | 565 | 565 | 541 | 541 | 3,400 |
| 2024/04/18 | 560 | 565 | 560 | 565 | 1,600 |
| 2024/04/17 | 570 | 570 | 566 | 570 | 2,200 |
| 2024/04/16 | 565 | 569 | 560 | 560 | 1,600 |
| 2024/04/15 | 573 | 573 | 572 | 572 | 500 |
| 2024/04/12 | 570 | 573 | 569 | 573 | 500 |
| 2024/04/11 | 568 | 572 | 568 | 572 | 400 |
| 2024/04/10 | 573 | 573 | 573 | 573 | 1,700 |
| 2024/04/09 | 568 | 573 | 566 | 573 | 9,600 |
| 2024/04/08 | 568 | 574 | 565 | 572 | 4,400 |
| 2024/04/05 | 564 | 564 | 554 | 564 | 2,300 |
| 2024/04/03 | 558 | 565 | 556 | 565 | 2,000 |
| 2024/04/02 | 567 | 570 | 561 | 561 | 2,900 |
| 2024/04/01 | 566 | 576 | 566 | 573 | 3,200 |
| 2024/03/29 | 566 | 588 | 566 | 578 | 8,400 |
| 2024/03/28 | 564 | 570 | 561 | 566 | 9,600 |
| 2024/03/27 | 588 | 588 | 571 | 571 | 7,100 |
| 2024/03/26 | 567 | 582 | 565 | 582 | 15,900 |
| 2024/03/25 | 555 | 565 | 552 | 565 | 12,300 |
| 2024/03/22 | 561 | 564 | 559 | 559 | 4,900 |
| 2024/03/21 | 562 | 564 | 550 | 564 | 17,700 |
| 2024/03/19 | 566 | 570 | 554 | 555 | 10,000 |
| 2024/03/18 | 560 | 564 | 555 | 564 | 4,100 |
| 2024/03/15 | 552 | 553 | 550 | 553 | 2,500 |
| 2024/03/14 | 551 | 556 | 551 | 556 | 2,200 |
| 2024/03/13 | 555 | 559 | 555 | 559 | 300 |
| 2024/03/12 | 553 | 558 | 551 | 555 | 2,600 |
| 2024/03/11 | 563 | 563 | 552 | 559 | 2,500 |
| 2024/03/08 | 554 | 564 | 550 | 564 | 5,300 |
| 2024/03/07 | 550 | 552 | 543 | 552 | 1,500 |
| 2024/03/06 | 540 | 550 | 540 | 550 | 6,900 |
| 2024/03/05 | 538 | 544 | 538 | 541 | 800 |
| 2024/03/04 | 540 | 544 | 532 | 540 | 4,100 |
| 2024/03/01 | 541 | 541 | 536 | 539 | 2,300 |
| 2024/02/29 | 546 | 546 | 542 | 542 | 300 |
| 2024/02/28 | 540 | 548 | 540 | 541 | 2,300 |
| 2024/02/27 | 543 | 552 | 543 | 549 | 600 |
| 2024/02/26 | 547 | 552 | 537 | 549 | 14,900 |
| 2024/02/22 | 546 | 557 | 546 | 546 | 8,400 |
| 2024/02/21 | 533 | 535 | 530 | 530 | 1,800 |
| 2024/02/20 | 544 | 544 | 534 | 534 | 200 |
| 2024/02/19 | 542 | 544 | 542 | 544 | 2,200 |
| 2024/02/16 | 536 | 544 | 531 | 534 | 4,600 |
| 2024/02/15 | 543 | 543 | 537 | 542 | 2,400 |
| 2024/02/14 | 530 | 538 | 530 | 538 | 4,200 |
| 2024/02/13 | 543 | 543 | 523 | 528 | 6,200 |
| 2024/02/09 | 543 | 543 | 540 | 543 | 2,700 |
| 2024/02/08 | 569 | 570 | 542 | 543 | 16,700 |
| 2024/02/07 | 570 | 595 | 565 | 571 | 49,600 |
| 2024/02/06 | 540 | 543 | 538 | 538 | 1,300 |
| 2024/02/05 | 530 | 535 | 527 | 534 | 2,500 |
| 2024/02/02 | 524 | 535 | 524 | 530 | 4,600 |
| 2024/02/01 | 518 | 525 | 517 | 524 | 4,300 |
| 2024/01/31 | 513 | 517 | 513 | 517 | 1,900 |
| 2024/01/30 | 514 | 514 | 514 | 514 | 400 |
| 2024/01/29 | 519 | 519 | 514 | 518 | 1,200 |
| 2024/01/26 | 511 | 516 | 511 | 515 | 4,300 |
| 2024/01/25 | 517 | 517 | 508 | 508 | 1,900 |
| 2024/01/24 | 517 | 518 | 513 | 518 | 2,500 |
| 2024/01/23 | 515 | 517 | 514 | 517 | 3,300 |
| 2024/01/22 | 513 | 518 | 513 | 515 | 1,700 |
| 2024/01/19 | 511 | 518 | 511 | 518 | 2,200 |
| 2024/01/18 | 513 | 513 | 508 | 511 | 1,100 |
| 2024/01/17 | 525 | 525 | 514 | 514 | 1,600 |
| 2024/01/16 | 520 | 520 | 515 | 520 | 1,400 |
| 2024/01/15 | 520 | 522 | 517 | 518 | 1,500 |
| 2024/01/12 | 515 | 517 | 515 | 517 | 800 |
| 2024/01/11 | 519 | 520 | 513 | 518 | 2,300 |
| 2024/01/10 | 512 | 512 | 510 | 511 | 4,000 |
| 2024/01/09 | 507 | 508 | 506 | 507 | 700 |
| 2024/01/05 | 504 | 506 | 504 | 506 | 300 |
| 2024/01/04 | 498 | 505 | 497 | 502 | 2,100 |
| 2023/12/29 | 503 | 503 | 498 | 498 | 900 |
| 2023/12/28 | 489 | 497 | 489 | 497 | 1,400 |
| 2023/12/27 | 500 | 500 | 489 | 489 | 1,000 |
| 2023/12/26 | 500 | 500 | 493 | 493 | 800 |
| 2023/12/25 | 500 | 503 | 500 | 500 | 2,200 |
| 2023/12/22 | 500 | 502 | 500 | 500 | 800 |
| 2023/12/21 | 502 | 507 | 497 | 498 | 6,900 |
| 2023/12/20 | 507 | 508 | 497 | 508 | 5,800 |
| 2023/12/19 | 500 | 508 | 500 | 508 | 7,900 |
| 2023/12/18 | 502 | 507 | 499 | 500 | 5,200 |
| 2023/12/15 | 497 | 497 | 491 | 494 | 1,800 |
| 2023/12/14 | 494 | 497 | 492 | 497 | 700 |
| 2023/12/13 | 503 | 503 | 492 | 494 | 2,600 |
| 2023/12/12 | 502 | 502 | 499 | 499 | 700 |
| 2023/12/11 | 503 | 504 | 497 | 497 | 1,200 |
| 2023/12/08 | 506 | 506 | 500 | 505 | 5,900 |
| 2023/12/07 | 500 | 502 | 496 | 502 | 1,400 |
| 2023/12/06 | 491 | 496 | 491 | 496 | 1,600 |
| 2023/12/05 | 491 | 496 | 491 | 491 | 2,500 |
| 2023/12/04 | 492 | 494 | 490 | 490 | 2,600 |
| 2023/12/01 | 490 | 493 | 490 | 493 | 1,000 |
| 2023/11/30 | 490 | 491 | 489 | 491 | 1,600 |
| 2023/11/29 | 490 | 491 | 487 | 491 | 800 |
| 2023/11/28 | 495 | 499 | 487 | 493 | 4,200 |
| 2023/11/27 | 501 | 501 | 497 | 497 | 1,500 |
| 2023/11/24 | 503 | 503 | 501 | 501 | 1,000 |
| 2023/11/22 | 505 | 505 | 500 | 503 | 800 |
| 2023/11/21 | 499 | 505 | 499 | 505 | 400 |
| 2023/11/20 | 502 | 503 | 498 | 503 | 1,300 |
| 2023/11/17 | 506 | 510 | 501 | 501 | 3,100 |
| 2023/11/16 | 500 | 503 | 500 | 503 | 1,300 |
| 2023/11/15 | 495 | 500 | 494 | 500 | 7,600 |
| 2023/11/14 | 506 | 506 | 499 | 499 | 1,700 |
| 2023/11/13 | 502 | 502 | 500 | 500 | 300 |
| 2023/11/10 | 505 | 505 | 500 | 502 | 7,900 |
| 2023/11/09 | 518 | 520 | 493 | 502 | 10,100 |
| 2023/11/08 | 522 | 544 | 522 | 538 | 6,800 |
| 2023/11/07 | 517 | 532 | 517 | 522 | 2,200 |
| 2023/11/06 | 515 | 523 | 510 | 523 | 1,700 |
| 2023/11/02 | 513 | 515 | 501 | 513 | 4,400 |
| 2023/11/01 | 517 | 517 | 507 | 513 | 2,100 |
| 2023/10/31 | 515 | 515 | 512 | 512 | 200 |
| 2023/10/30 | 523 | 523 | 501 | 518 | 2,500 |
| 2023/10/27 | 526 | 539 | 523 | 523 | 3,800 |
| 2023/10/26 | 541 | 541 | 532 | 532 | 400 |
| 2023/10/25 | 541 | 545 | 541 | 544 | 2,900 |
| 2023/10/24 | 543 | 543 | 538 | 539 | 4,200 |
| 2023/10/23 | 546 | 554 | 546 | 549 | 1,300 |
| 2023/10/20 | 545 | 545 | 544 | 545 | 600 |
| 2023/10/19 | 555 | 555 | 548 | 551 | 2,200 |
| 2023/10/18 | 558 | 558 | 548 | 550 | 900 |
| 2023/10/17 | 558 | 560 | 555 | 558 | 11,200 |
| 2023/10/16 | 549 | 552 | 544 | 552 | 900 |
| 2023/10/13 | 554 | 556 | 553 | 556 | 3,700 |
| 2023/10/12 | 560 | 560 | 547 | 559 | 5,800 |
| 2023/10/11 | 551 | 557 | 543 | 557 | 5,200 |
| 2023/10/10 | 559 | 559 | 536 | 549 | 3,600 |
| 2023/10/06 | 547 | 549 | 535 | 549 | 1,400 |
| 2023/10/05 | 540 | 551 | 533 | 551 | 3,100 |
| 2023/10/04 | 551 | 551 | 538 | 538 | 1,500 |
| 2023/10/03 | 577 | 577 | 544 | 554 | 4,800 |
| 2023/10/02 | 579 | 580 | 576 | 580 | 700 |
| 2023/09/29 | 588 | 589 | 572 | 574 | 9,200 |
| 2023/09/28 | 572 | 603 | 572 | 600 | 13,000 |
| 2023/09/27 | 580 | 605 | 570 | 578 | 27,000 |
| 2023/09/26 | 552 | 559 | 550 | 559 | 2,500 |
| 2023/09/25 | 555 | 555 | 546 | 546 | 2,500 |
| 2023/09/22 | 549 | 558 | 545 | 555 | 600 |
| 2023/09/21 | 556 | 556 | 549 | 549 | 300 |
| 2023/09/20 | 558 | 558 | 549 | 550 | 900 |