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 |
|---|---|---|---|---|---|
| 2025/06/13 | 550 | 554 | 541 | 545 | 6,700 |
| 2025/06/12 | 540 | 540 | 540 | 540 | 500 |
| 2025/06/11 | 538 | 540 | 536 | 540 | 400 |
| 2025/06/10 | 539 | 540 | 539 | 540 | 2,800 |
| 2025/06/05 | 528 | 534 | 522 | 533 | 1,500 |
| 2025/05/30 | 528 | 538 | 525 | 538 | 400 |
| 2025/05/26 | 548 | 548 | 538 | 538 | 200 |
| 2025/05/23 | 538 | 538 | 538 | 538 | 400 |
| 2025/05/22 | 540 | 540 | 539 | 540 | 400 |
| 2025/05/21 | 544 | 544 | 541 | 541 | 300 |
| 2025/05/20 | 545 | 549 | 543 | 549 | 3,100 |
| 2025/05/19 | 547 | 547 | 537 | 545 | 2,100 |
| 2025/05/16 | 540 | 543 | 535 | 543 | 400 |
| 2025/05/15 | 545 | 545 | 530 | 540 | 7,700 |
| 2025/05/14 | 540 | 540 | 536 | 540 | 2,000 |
| 2025/05/13 | 531 | 539 | 531 | 535 | 800 |
| 2025/05/12 | 528 | 538 | 528 | 528 | 600 |
| 2025/05/09 | 538 | 538 | 538 | 538 | 500 |
| 2025/05/08 | 543 | 543 | 538 | 538 | 1,800 |
| 2025/05/07 | 534 | 545 | 534 | 545 | 2,300 |
| 2025/04/30 | 544 | 544 | 544 | 544 | 200 |
| 2025/04/28 | 534 | 548 | 534 | 548 | 1,800 |
| 2025/04/23 | 537 | 540 | 534 | 534 | 400 |
| 2025/04/22 | 530 | 555 | 530 | 540 | 17,500 |
| 2025/04/21 | 550 | 576 | 526 | 534 | 15,100 |
| 2025/04/17 | 538 | 540 | 536 | 540 | 1,600 |
| 2025/04/16 | 532 | 538 | 532 | 538 | 700 |
| 2025/04/15 | 540 | 540 | 531 | 532 | 2,100 |
| 2025/04/14 | 528 | 530 | 522 | 530 | 700 |
| 2025/04/11 | 526 | 526 | 515 | 525 | 700 |
| 2025/04/10 | 519 | 526 | 519 | 526 | 2,100 |
| 2025/04/09 | 510 | 510 | 505 | 510 | 1,400 |
| 2025/04/08 | 500 | 520 | 498 | 515 | 5,000 |
| 2025/04/07 | 456 | 470 | 453 | 470 | 1,200 |
| 2025/04/04 | 500 | 500 | 491 | 496 | 3,000 |
| 2025/04/02 | 516 | 523 | 516 | 520 | 3,100 |
| 2025/03/27 | 531 | 531 | 523 | 531 | 600 |
| 2025/03/25 | 534 | 541 | 529 | 541 | 600 |
| 2025/03/24 | 530 | 534 | 530 | 534 | 400 |
| 2025/03/21 | 540 | 540 | 540 | 540 | 100 |
| 2025/03/19 | 539 | 539 | 539 | 539 | 100 |
| 2025/03/17 | 545 | 545 | 538 | 544 | 2,300 |
| 2025/03/14 | 536 | 540 | 530 | 536 | 3,400 |
| 2025/03/13 | 518 | 529 | 518 | 529 | 400 |
| 2025/03/12 | 517 | 517 | 517 | 517 | 100 |
| 2025/03/11 | 518 | 518 | 517 | 517 | 300 |
| 2025/03/10 | 516 | 519 | 516 | 518 | 700 |
| 2025/03/07 | 524 | 527 | 512 | 522 | 900 |
| 2025/03/06 | 525 | 525 | 525 | 525 | 200 |
| 2025/03/05 | 524 | 530 | 514 | 515 | 4,100 |
| 2025/02/27 | 512 | 539 | 512 | 528 | 6,800 |
| 2025/02/26 | 522 | 524 | 522 | 522 | 600 |
| 2025/02/25 | 529 | 529 | 512 | 512 | 500 |
| 2025/02/20 | 531 | 531 | 528 | 528 | 1,100 |
| 2025/02/19 | 530 | 530 | 529 | 529 | 1,300 |
| 2025/02/18 | 524 | 540 | 524 | 540 | 700 |
| 2025/02/17 | 545 | 545 | 539 | 544 | 1,500 |
| 2025/02/14 | 554 | 554 | 544 | 544 | 2,500 |
| 2025/02/13 | 530 | 534 | 524 | 534 | 700 |
| 2025/02/12 | 527 | 527 | 522 | 522 | 600 |
| 2025/02/10 | 521 | 527 | 521 | 524 | 1,100 |
| 2025/02/07 | 521 | 528 | 521 | 525 | 800 |
| 2025/02/06 | 522 | 530 | 522 | 530 | 700 |
| 2025/02/05 | 517 | 522 | 517 | 522 | 700 |
| 2025/01/31 | 527 | 527 | 527 | 527 | 100 |
| 2025/01/30 | 530 | 531 | 521 | 531 | 700 |
| 2025/01/29 | 534 | 534 | 531 | 531 | 200 |
| 2025/01/28 | 533 | 534 | 519 | 534 | 1,800 |
| 2025/01/27 | 534 | 534 | 530 | 530 | 200 |
| 2025/01/23 | 530 | 530 | 530 | 530 | 300 |
| 2025/01/21 | 537 | 537 | 537 | 537 | 100 |
| 2025/01/17 | 549 | 549 | 540 | 540 | 1,700 |
| 2025/01/16 | 544 | 544 | 542 | 544 | 600 |
| 2025/01/15 | 547 | 547 | 541 | 541 | 1,800 |
| 2025/01/14 | 537 | 542 | 537 | 537 | 400 |
| 2025/01/10 | 534 | 534 | 534 | 534 | 200 |
| 2025/01/09 | 536 | 539 | 536 | 539 | 400 |
| 2025/01/08 | 531 | 540 | 530 | 537 | 4,000 |
| 2025/01/07 | 530 | 534 | 530 | 534 | 1,300 |
| 2025/01/06 | 533 | 535 | 532 | 534 | 2,000 |
| 2024/12/30 | 525 | 534 | 525 | 534 | 1,700 |
| 2024/12/26 | 528 | 528 | 524 | 524 | 1,400 |
| 2024/12/25 | 528 | 529 | 518 | 518 | 1,500 |
| 2024/12/24 | 528 | 528 | 528 | 528 | 3,200 |
| 2024/12/23 | 522 | 533 | 522 | 533 | 3,900 |
| 2024/12/20 | 541 | 541 | 530 | 539 | 1,800 |
| 2024/12/19 | 540 | 541 | 539 | 541 | 5,400 |
| 2024/12/18 | 539 | 539 | 539 | 539 | 100 |
| 2024/12/17 | 550 | 550 | 537 | 540 | 3,300 |
| 2024/12/16 | 543 | 545 | 537 | 545 | 3,000 |
| 2024/12/13 | 545 | 545 | 525 | 545 | 13,500 |
| 2024/12/12 | 506 | 517 | 506 | 517 | 900 |
| 2024/12/11 | 514 | 514 | 502 | 506 | 7,600 |
| 2024/12/10 | 510 | 519 | 510 | 514 | 900 |
| 2024/12/09 | 510 | 519 | 500 | 515 | 6,500 |
| 2024/12/06 | 513 | 515 | 513 | 515 | 200 |
| 2024/12/05 | 519 | 519 | 512 | 513 | 1,400 |
| 2024/12/04 | 500 | 510 | 500 | 510 | 800 |
| 2024/12/03 | 500 | 512 | 500 | 510 | 3,000 |
| 2024/11/27 | 510 | 510 | 510 | 510 | 600 |
| 2024/11/25 | 513 | 513 | 512 | 512 | 500 |
| 2024/11/21 | 516 | 519 | 514 | 514 | 2,700 |
| 2024/11/18 | 530 | 532 | 515 | 520 | 10,800 |
| 2024/11/15 | 517 | 529 | 517 | 529 | 5,200 |
| 2024/11/14 | 513 | 515 | 510 | 510 | 1,500 |
| 2024/11/13 | 512 | 513 | 508 | 513 | 2,300 |
| 2024/11/08 | 505 | 516 | 505 | 516 | 4,400 |
| 2024/11/07 | 511 | 529 | 511 | 514 | 3,400 |
| 2024/11/06 | 518 | 530 | 518 | 525 | 1,400 |
| 2024/11/05 | 530 | 530 | 521 | 521 | 200 |
| 2024/10/29 | 515 | 529 | 515 | 529 | 1,100 |
| 2024/10/28 | 525 | 525 | 525 | 525 | 100 |
| 2024/10/24 | 525 | 529 | 520 | 529 | 700 |
| 2024/10/23 | 520 | 531 | 519 | 531 | 300 |
| 2024/10/18 | 530 | 530 | 530 | 530 | 700 |
| 2024/10/17 | 550 | 550 | 522 | 532 | 2,500 |
| 2024/10/16 | 541 | 546 | 541 | 546 | 300 |
| 2024/10/15 | 549 | 549 | 544 | 544 | 1,700 |
| 2024/10/10 | 538 | 543 | 536 | 536 | 2,200 |
| 2024/10/09 | 540 | 542 | 530 | 540 | 4,100 |
| 2024/10/08 | 541 | 554 | 530 | 536 | 3,100 |
| 2024/10/07 | 541 | 550 | 541 | 541 | 4,400 |
| 2024/10/03 | 532 | 540 | 528 | 540 | 300 |
| 2024/10/01 | 530 | 542 | 530 | 542 | 3,600 |
| 2024/09/30 | 529 | 533 | 525 | 531 | 800 |
| 2024/09/27 | 541 | 552 | 535 | 536 | 8,200 |
| 2024/09/24 | 557 | 557 | 548 | 548 | 200 |
| 2024/09/20 | 540 | 557 | 540 | 557 | 3,400 |
| 2024/09/19 | 540 | 550 | 540 | 550 | 13,700 |
| 2024/09/18 | 537 | 541 | 528 | 540 | 6,000 |
| 2024/09/17 | 550 | 550 | 537 | 538 | 1,700 |
| 2024/09/13 | 538 | 539 | 525 | 539 | 6,900 |
| 2024/09/12 | 530 | 540 | 526 | 526 | 1,900 |
| 2024/09/11 | 521 | 525 | 513 | 525 | 1,000 |
| 2024/09/10 | 521 | 531 | 521 | 530 | 2,300 |
| 2024/09/09 | 518 | 530 | 512 | 530 | 3,800 |
| 2024/09/06 | 517 | 525 | 514 | 523 | 1,300 |
| 2024/09/05 | 526 | 529 | 525 | 525 | 1,100 |
| 2024/09/04 | 520 | 525 | 520 | 525 | 1,200 |
| 2024/09/03 | 540 | 540 | 530 | 530 | 5,200 |
| 2024/09/02 | 530 | 535 | 530 | 530 | 4,500 |
| 2024/08/30 | 524 | 539 | 523 | 528 | 2,100 |
| 2024/08/28 | 534 | 534 | 534 | 534 | 3,200 |
| 2024/08/27 | 538 | 539 | 529 | 537 | 9,500 |
| 2024/08/26 | 521 | 530 | 521 | 530 | 10,100 |
| 2024/08/22 | 526 | 528 | 526 | 528 | 200 |
| 2024/08/21 | 520 | 520 | 520 | 520 | 100 |
| 2024/08/20 | 522 | 529 | 522 | 527 | 2,500 |
| 2024/08/19 | 528 | 528 | 522 | 522 | 1,500 |
| 2024/08/16 | 527 | 527 | 520 | 526 | 1,400 |
| 2024/08/15 | 520 | 529 | 514 | 519 | 7,000 |
| 2024/08/14 | 519 | 520 | 519 | 520 | 1,200 |
| 2024/08/13 | 505 | 510 | 504 | 510 | 5,300 |
| 2024/08/09 | 500 | 505 | 479 | 505 | 5,900 |
| 2024/08/08 | 510 | 515 | 509 | 515 | 2,300 |
| 2024/08/07 | 500 | 520 | 476 | 517 | 6,800 |
| 2024/08/06 | 451 | 510 | 451 | 500 | 4,300 |
| 2024/08/05 | 516 | 519 | 440 | 440 | 7,800 |
| 2024/08/02 | 550 | 550 | 522 | 532 | 3,300 |
| 2024/08/01 | 563 | 563 | 550 | 562 | 700 |
| 2024/07/31 | 563 | 563 | 560 | 562 | 2,500 |
| 2024/07/30 | 555 | 563 | 555 | 563 | 11,000 |
| 2024/07/29 | 557 | 564 | 552 | 564 | 10,800 |
| 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 |