ＴＯＡ(6809)の株価時系列情報
ＴＯＡ(6809)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,820 | 1,840 | 1,820 | 1,832 | 162,500 |
| 2026/02/09 | 1,830 | 1,835 | 1,802 | 1,817 | 275,000 |
| 2026/02/06 | 1,774 | 1,831 | 1,760 | 1,808 | 257,400 |
| 2026/02/05 | 1,755 | 1,800 | 1,741 | 1,774 | 246,200 |
| 2026/02/04 | 1,700 | 1,760 | 1,687 | 1,751 | 522,600 |
| 2026/02/03 | 1,645 | 1,673 | 1,645 | 1,667 | 312,900 |
| 2026/02/02 | 1,663 | 1,688 | 1,643 | 1,643 | 217,200 |
| 2026/01/30 | 1,650 | 1,661 | 1,642 | 1,653 | 155,100 |
| 2026/01/29 | 1,630 | 1,647 | 1,615 | 1,641 | 146,700 |
| 2026/01/28 | 1,648 | 1,648 | 1,624 | 1,634 | 162,200 |
| 2026/01/27 | 1,657 | 1,675 | 1,646 | 1,659 | 120,200 |
| 2026/01/26 | 1,682 | 1,682 | 1,655 | 1,663 | 227,300 |
| 2026/01/23 | 1,684 | 1,700 | 1,672 | 1,699 | 143,900 |
| 2026/01/22 | 1,672 | 1,686 | 1,671 | 1,678 | 150,000 |
| 2026/01/21 | 1,651 | 1,680 | 1,642 | 1,672 | 154,000 |
| 2026/01/20 | 1,710 | 1,710 | 1,667 | 1,667 | 233,800 |
| 2026/01/19 | 1,715 | 1,717 | 1,680 | 1,701 | 236,100 |
| 2026/01/16 | 1,708 | 1,712 | 1,683 | 1,710 | 224,500 |
| 2026/01/15 | 1,697 | 1,711 | 1,673 | 1,701 | 235,000 |
| 2026/01/14 | 1,659 | 1,693 | 1,650 | 1,691 | 295,400 |
| 2026/01/13 | 1,640 | 1,664 | 1,628 | 1,659 | 357,200 |
| 2026/01/09 | 1,615 | 1,624 | 1,603 | 1,610 | 206,500 |
| 2026/01/08 | 1,637 | 1,639 | 1,612 | 1,612 | 265,500 |
| 2026/01/07 | 1,618 | 1,645 | 1,609 | 1,623 | 282,900 |
| 2026/01/06 | 1,618 | 1,623 | 1,605 | 1,618 | 298,300 |
| 2026/01/05 | 1,607 | 1,619 | 1,601 | 1,617 | 215,700 |
| 2025/12/30 | 1,610 | 1,620 | 1,601 | 1,602 | 162,900 |
| 2025/12/29 | 1,600 | 1,625 | 1,600 | 1,620 | 241,200 |
| 2025/12/26 | 1,609 | 1,610 | 1,587 | 1,600 | 240,600 |
| 2025/12/25 | 1,598 | 1,615 | 1,585 | 1,600 | 532,400 |
| 2025/12/24 | 1,624 | 1,624 | 1,569 | 1,576 | 1,334,300 |
| 2025/12/23 | 1,601 | 1,629 | 1,599 | 1,624 | 217,200 |
| 2025/12/22 | 1,620 | 1,623 | 1,598 | 1,607 | 218,100 |
| 2025/12/19 | 1,580 | 1,597 | 1,579 | 1,597 | 215,200 |
| 2025/12/18 | 1,586 | 1,595 | 1,571 | 1,571 | 262,000 |
| 2025/12/17 | 1,622 | 1,639 | 1,576 | 1,590 | 701,100 |
| 2025/12/16 | 1,584 | 1,665 | 1,554 | 1,645 | 595,000 |
| 2025/12/15 | 1,545 | 1,576 | 1,545 | 1,576 | 246,900 |
| 2025/12/12 | 1,558 | 1,574 | 1,556 | 1,572 | 133,700 |
| 2025/12/11 | 1,557 | 1,576 | 1,540 | 1,552 | 241,200 |
| 2025/12/10 | 1,559 | 1,615 | 1,559 | 1,565 | 492,000 |
| 2025/12/09 | 1,576 | 1,598 | 1,540 | 1,557 | 837,000 |
| 2025/12/08 | 1,665 | 1,672 | 1,652 | 1,667 | 51,200 |
| 2025/12/05 | 1,656 | 1,658 | 1,645 | 1,647 | 68,700 |
| 2025/12/04 | 1,660 | 1,673 | 1,660 | 1,665 | 49,500 |
| 2025/12/03 | 1,668 | 1,674 | 1,657 | 1,664 | 73,300 |
| 2025/12/02 | 1,667 | 1,682 | 1,663 | 1,666 | 61,300 |
| 2025/12/01 | 1,699 | 1,699 | 1,666 | 1,666 | 53,000 |
| 2025/11/28 | 1,691 | 1,700 | 1,678 | 1,699 | 62,400 |
| 2025/11/27 | 1,700 | 1,705 | 1,695 | 1,697 | 47,100 |
| 2025/11/26 | 1,690 | 1,709 | 1,688 | 1,701 | 80,400 |
| 2025/11/25 | 1,685 | 1,694 | 1,671 | 1,690 | 57,100 |
| 2025/11/21 | 1,657 | 1,697 | 1,657 | 1,690 | 80,200 |
| 2025/11/20 | 1,677 | 1,683 | 1,660 | 1,669 | 74,000 |
| 2025/11/19 | 1,686 | 1,689 | 1,653 | 1,665 | 89,400 |
| 2025/11/18 | 1,682 | 1,701 | 1,673 | 1,693 | 102,700 |
| 2025/11/17 | 1,693 | 1,695 | 1,675 | 1,695 | 53,300 |
| 2025/11/14 | 1,651 | 1,691 | 1,650 | 1,673 | 92,700 |
| 2025/11/13 | 1,710 | 1,726 | 1,668 | 1,680 | 141,900 |
| 2025/11/12 | 1,710 | 1,739 | 1,700 | 1,734 | 99,200 |
| 2025/11/11 | 1,698 | 1,724 | 1,695 | 1,706 | 128,800 |
| 2025/11/10 | 1,705 | 1,730 | 1,696 | 1,717 | 215,600 |
| 2025/11/07 | 1,690 | 1,719 | 1,686 | 1,705 | 240,900 |
| 2025/11/06 | 1,733 | 1,782 | 1,661 | 1,719 | 1,054,900 |
| 2025/11/05 | 1,613 | 1,613 | 1,613 | 1,613 | 60,700 |
| 2025/11/04 | 1,290 | 1,316 | 1,272 | 1,313 | 185,700 |
| 2025/10/31 | 1,240 | 1,269 | 1,240 | 1,265 | 57,300 |
| 2025/10/30 | 1,230 | 1,250 | 1,225 | 1,238 | 79,600 |
| 2025/10/29 | 1,295 | 1,305 | 1,222 | 1,231 | 88,300 |
| 2025/10/28 | 1,330 | 1,340 | 1,298 | 1,300 | 56,300 |
| 2025/10/27 | 1,350 | 1,350 | 1,330 | 1,340 | 34,600 |
| 2025/10/24 | 1,356 | 1,361 | 1,332 | 1,341 | 45,200 |
| 2025/10/23 | 1,334 | 1,368 | 1,328 | 1,361 | 62,900 |
| 2025/10/22 | 1,310 | 1,343 | 1,305 | 1,335 | 70,500 |
| 2025/10/21 | 1,340 | 1,340 | 1,316 | 1,322 | 79,800 |
| 2025/10/20 | 1,309 | 1,339 | 1,305 | 1,329 | 65,600 |
| 2025/10/17 | 1,305 | 1,308 | 1,278 | 1,289 | 47,500 |
| 2025/10/16 | 1,294 | 1,303 | 1,288 | 1,301 | 63,500 |
| 2025/10/15 | 1,241 | 1,285 | 1,241 | 1,278 | 64,300 |
| 2025/10/14 | 1,251 | 1,303 | 1,237 | 1,241 | 84,100 |
| 2025/10/10 | 1,274 | 1,295 | 1,274 | 1,285 | 75,100 |
| 2025/10/09 | 1,289 | 1,305 | 1,276 | 1,291 | 48,600 |
| 2025/10/08 | 1,302 | 1,308 | 1,286 | 1,289 | 60,300 |
| 2025/10/07 | 1,290 | 1,309 | 1,279 | 1,304 | 54,800 |
| 2025/10/06 | 1,275 | 1,291 | 1,266 | 1,288 | 78,800 |
| 2025/10/03 | 1,230 | 1,250 | 1,230 | 1,250 | 70,700 |
| 2025/10/02 | 1,198 | 1,231 | 1,196 | 1,228 | 94,300 |
| 2025/10/01 | 1,200 | 1,203 | 1,174 | 1,187 | 84,100 |
| 2025/09/30 | 1,200 | 1,216 | 1,193 | 1,203 | 45,100 |
| 2025/09/29 | 1,200 | 1,208 | 1,186 | 1,199 | 46,700 |
| 2025/09/26 | 1,209 | 1,218 | 1,200 | 1,213 | 34,900 |
| 2025/09/25 | 1,213 | 1,213 | 1,196 | 1,210 | 32,000 |
| 2025/09/24 | 1,200 | 1,208 | 1,187 | 1,199 | 39,200 |
| 2025/09/22 | 1,177 | 1,200 | 1,177 | 1,199 | 45,200 |
| 2025/09/19 | 1,200 | 1,200 | 1,165 | 1,177 | 110,000 |
| 2025/09/18 | 1,194 | 1,208 | 1,183 | 1,194 | 45,200 |
| 2025/09/17 | 1,194 | 1,201 | 1,177 | 1,194 | 49,500 |
| 2025/09/16 | 1,220 | 1,221 | 1,190 | 1,195 | 55,600 |
| 2025/09/12 | 1,193 | 1,220 | 1,193 | 1,220 | 69,800 |
| 2025/09/11 | 1,186 | 1,208 | 1,183 | 1,198 | 59,600 |
| 2025/09/10 | 1,183 | 1,189 | 1,174 | 1,180 | 43,000 |
| 2025/09/09 | 1,158 | 1,186 | 1,158 | 1,178 | 76,700 |
| 2025/09/08 | 1,169 | 1,169 | 1,154 | 1,154 | 20,000 |
| 2025/09/05 | 1,167 | 1,169 | 1,156 | 1,159 | 26,400 |
| 2025/09/04 | 1,151 | 1,166 | 1,140 | 1,158 | 40,000 |
| 2025/09/03 | 1,140 | 1,168 | 1,139 | 1,154 | 81,600 |
| 2025/09/02 | 1,148 | 1,153 | 1,140 | 1,143 | 40,000 |
| 2025/09/01 | 1,158 | 1,165 | 1,146 | 1,153 | 35,800 |
| 2025/08/29 | 1,148 | 1,161 | 1,144 | 1,158 | 51,900 |
| 2025/08/28 | 1,145 | 1,148 | 1,139 | 1,148 | 23,300 |
| 2025/08/27 | 1,144 | 1,149 | 1,131 | 1,145 | 30,200 |
| 2025/08/26 | 1,135 | 1,156 | 1,131 | 1,145 | 51,100 |
| 2025/08/25 | 1,143 | 1,143 | 1,128 | 1,130 | 32,700 |
| 2025/08/22 | 1,145 | 1,145 | 1,125 | 1,130 | 26,900 |
| 2025/08/21 | 1,140 | 1,149 | 1,131 | 1,141 | 25,800 |
| 2025/08/20 | 1,140 | 1,149 | 1,136 | 1,140 | 47,000 |
| 2025/08/19 | 1,124 | 1,141 | 1,119 | 1,140 | 41,300 |
| 2025/08/18 | 1,112 | 1,126 | 1,108 | 1,119 | 42,800 |
| 2025/08/15 | 1,117 | 1,118 | 1,101 | 1,112 | 38,600 |
| 2025/08/14 | 1,108 | 1,122 | 1,106 | 1,115 | 28,500 |
| 2025/08/13 | 1,112 | 1,124 | 1,101 | 1,119 | 44,900 |
| 2025/08/12 | 1,122 | 1,127 | 1,108 | 1,118 | 59,600 |
| 2025/08/08 | 1,123 | 1,130 | 1,115 | 1,122 | 46,500 |
| 2025/08/07 | 1,105 | 1,123 | 1,103 | 1,121 | 69,800 |
| 2025/08/06 | 1,103 | 1,113 | 1,100 | 1,111 | 72,200 |
| 2025/08/05 | 1,106 | 1,127 | 1,090 | 1,104 | 230,900 |
| 2025/08/04 | 1,038 | 1,050 | 1,035 | 1,046 | 31,100 |
| 2025/08/01 | 1,039 | 1,069 | 1,039 | 1,065 | 90,700 |
| 2025/07/31 | 1,035 | 1,051 | 1,035 | 1,049 | 57,200 |
| 2025/07/30 | 1,022 | 1,040 | 1,022 | 1,035 | 32,300 |
| 2025/07/29 | 1,028 | 1,034 | 1,022 | 1,028 | 34,700 |
| 2025/07/28 | 1,050 | 1,050 | 1,029 | 1,031 | 51,700 |
| 2025/07/25 | 1,049 | 1,049 | 1,037 | 1,046 | 39,500 |
| 2025/07/24 | 1,035 | 1,049 | 1,035 | 1,049 | 38,800 |
| 2025/07/23 | 1,023 | 1,034 | 1,010 | 1,034 | 85,300 |
| 2025/07/22 | 1,003 | 1,028 | 1,000 | 1,008 | 70,100 |
| 2025/07/18 | 1,001 | 1,006 | 996 | 1,001 | 21,900 |
| 2025/07/17 | 986 | 1,004 | 984 | 1,000 | 27,000 |
| 2025/07/16 | 1,001 | 1,011 | 995 | 995 | 17,100 |
| 2025/07/15 | 1,006 | 1,012 | 1,001 | 1,001 | 12,900 |
| 2025/07/14 | 1,009 | 1,017 | 1,004 | 1,006 | 23,900 |
| 2025/07/11 | 987 | 1,006 | 987 | 1,004 | 33,600 |
| 2025/07/10 | 1,003 | 1,003 | 986 | 986 | 46,600 |
| 2025/07/09 | 1,000 | 1,006 | 1,000 | 1,004 | 19,600 |
| 2025/07/08 | 1,004 | 1,004 | 994 | 999 | 19,000 |
| 2025/07/07 | 998 | 1,001 | 995 | 998 | 16,900 |
| 2025/07/04 | 1,013 | 1,013 | 997 | 997 | 18,100 |
| 2025/07/03 | 1,002 | 1,013 | 1,002 | 1,004 | 15,300 |
| 2025/07/02 | 1,001 | 1,010 | 995 | 1,005 | 22,400 |
| 2025/07/01 | 1,016 | 1,016 | 1,005 | 1,008 | 11,000 |
| 2025/06/30 | 1,019 | 1,021 | 1,014 | 1,016 | 15,300 |
| 2025/06/27 | 1,007 | 1,015 | 1,007 | 1,014 | 28,900 |
| 2025/06/26 | 1,010 | 1,022 | 1,007 | 1,007 | 19,300 |
| 2025/06/25 | 1,024 | 1,024 | 1,005 | 1,010 | 23,800 |
| 2025/06/24 | 1,020 | 1,025 | 1,015 | 1,021 | 22,700 |
| 2025/06/23 | 1,005 | 1,012 | 1,002 | 1,012 | 16,700 |
| 2025/06/20 | 1,017 | 1,017 | 1,003 | 1,009 | 43,200 |
| 2025/06/19 | 1,012 | 1,014 | 1,002 | 1,014 | 18,600 |
| 2025/06/18 | 1,017 | 1,018 | 1,009 | 1,018 | 25,900 |
| 2025/06/17 | 1,007 | 1,018 | 996 | 1,018 | 35,700 |
| 2025/06/16 | 988 | 1,013 | 988 | 1,006 | 72,000 |
| 2025/06/13 | 985 | 985 | 973 | 982 | 41,700 |
| 2025/06/12 | 995 | 996 | 983 | 989 | 40,000 |
| 2025/06/11 | 1,004 | 1,004 | 996 | 998 | 29,500 |
| 2025/06/10 | 1,000 | 1,005 | 998 | 998 | 26,300 |
| 2025/06/09 | 1,000 | 1,004 | 995 | 995 | 17,100 |
| 2025/06/06 | 1,002 | 1,007 | 995 | 1,000 | 24,500 |
| 2025/06/05 | 999 | 1,008 | 998 | 1,004 | 22,000 |
| 2025/06/04 | 994 | 1,004 | 992 | 1,001 | 17,100 |
| 2025/06/03 | 996 | 996 | 991 | 994 | 23,800 |
| 2025/06/02 | 1,005 | 1,010 | 995 | 996 | 29,600 |
| 2025/05/30 | 999 | 1,018 | 999 | 1,018 | 32,700 |
| 2025/05/29 | 998 | 1,019 | 998 | 1,007 | 42,800 |
| 2025/05/28 | 1,000 | 1,003 | 993 | 1,000 | 23,400 |
| 2025/05/27 | 997 | 1,001 | 995 | 995 | 13,500 |
| 2025/05/26 | 1,004 | 1,013 | 998 | 998 | 14,200 |
| 2025/05/23 | 1,012 | 1,015 | 1,004 | 1,009 | 24,400 |
| 2025/05/22 | 995 | 1,014 | 994 | 1,012 | 32,100 |
| 2025/05/21 | 1,006 | 1,012 | 1,002 | 1,007 | 25,500 |
| 2025/05/20 | 1,024 | 1,027 | 1,004 | 1,005 | 41,000 |
| 2025/05/19 | 1,004 | 1,025 | 1,004 | 1,024 | 35,200 |
| 2025/05/16 | 993 | 1,006 | 990 | 1,004 | 34,600 |
| 2025/05/15 | 992 | 1,005 | 991 | 993 | 37,300 |
| 2025/05/14 | 1,010 | 1,014 | 989 | 1,009 | 51,200 |
| 2025/05/13 | 1,039 | 1,040 | 1,019 | 1,019 | 36,700 |
| 2025/05/12 | 1,027 | 1,036 | 1,016 | 1,028 | 43,300 |
| 2025/05/09 | 1,008 | 1,037 | 1,003 | 1,032 | 84,200 |
| 2025/05/08 | 1,034 | 1,034 | 999 | 1,003 | 174,300 |
| 2025/05/07 | 1,070 | 1,074 | 1,028 | 1,034 | 782,600 |
| 2025/05/02 | 927 | 945 | 922 | 935 | 82,900 |
| 2025/05/01 | 927 | 927 | 914 | 926 | 28,600 |
| 2025/04/30 | 934 | 934 | 912 | 927 | 22,200 |
| 2025/04/28 | 920 | 929 | 916 | 927 | 27,500 |
| 2025/04/25 | 918 | 921 | 906 | 917 | 34,800 |
| 2025/04/24 | 905 | 914 | 901 | 906 | 17,600 |
| 2025/04/23 | 906 | 919 | 901 | 904 | 26,500 |
| 2025/04/22 | 892 | 907 | 890 | 906 | 16,900 |
| 2025/04/21 | 897 | 901 | 885 | 885 | 27,600 |
| 2025/04/18 | 864 | 898 | 864 | 896 | 18,800 |
| 2025/04/17 | 855 | 867 | 855 | 861 | 7,700 |