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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,041 | 1,058 | 1,031 | 1,040 | 39,900 |
| 2024/07/25 | 1,041 | 1,047 | 1,026 | 1,033 | 50,800 |
| 2024/07/24 | 1,060 | 1,064 | 1,044 | 1,049 | 31,700 |
| 2024/07/23 | 1,057 | 1,060 | 1,042 | 1,060 | 66,000 |
| 2024/07/22 | 1,076 | 1,076 | 1,038 | 1,044 | 103,400 |
| 2024/07/19 | 1,084 | 1,092 | 1,072 | 1,081 | 25,800 |
| 2024/07/18 | 1,091 | 1,097 | 1,086 | 1,088 | 17,100 |
| 2024/07/17 | 1,092 | 1,101 | 1,092 | 1,097 | 21,600 |
| 2024/07/16 | 1,085 | 1,092 | 1,080 | 1,088 | 31,800 |
| 2024/07/12 | 1,063 | 1,078 | 1,062 | 1,075 | 25,300 |
| 2024/07/11 | 1,073 | 1,079 | 1,062 | 1,068 | 25,400 |
| 2024/07/10 | 1,055 | 1,059 | 1,051 | 1,055 | 47,700 |
| 2024/07/09 | 1,060 | 1,063 | 1,052 | 1,055 | 41,600 |
| 2024/07/08 | 1,077 | 1,077 | 1,060 | 1,061 | 31,600 |
| 2024/07/05 | 1,093 | 1,095 | 1,078 | 1,078 | 30,900 |
| 2024/07/04 | 1,102 | 1,102 | 1,093 | 1,098 | 18,300 |
| 2024/07/03 | 1,104 | 1,108 | 1,094 | 1,094 | 21,600 |
| 2024/07/02 | 1,123 | 1,123 | 1,101 | 1,101 | 35,300 |
| 2024/07/01 | 1,112 | 1,140 | 1,112 | 1,123 | 82,900 |
| 2024/06/28 | 1,115 | 1,115 | 1,093 | 1,111 | 62,100 |
| 2024/06/27 | 1,116 | 1,122 | 1,106 | 1,115 | 58,100 |
| 2024/06/26 | 1,110 | 1,120 | 1,106 | 1,112 | 34,200 |
| 2024/06/25 | 1,105 | 1,110 | 1,096 | 1,110 | 53,100 |
| 2024/06/24 | 1,096 | 1,102 | 1,085 | 1,098 | 53,100 |
| 2024/06/21 | 1,099 | 1,100 | 1,075 | 1,081 | 80,700 |
| 2024/06/20 | 1,103 | 1,103 | 1,087 | 1,100 | 49,400 |
| 2024/06/19 | 1,096 | 1,101 | 1,092 | 1,099 | 38,700 |
| 2024/06/18 | 1,090 | 1,097 | 1,086 | 1,086 | 19,200 |
| 2024/06/17 | 1,094 | 1,094 | 1,072 | 1,080 | 27,300 |
| 2024/06/14 | 1,078 | 1,098 | 1,078 | 1,096 | 43,000 |
| 2024/06/13 | 1,086 | 1,092 | 1,077 | 1,084 | 27,700 |
| 2024/06/12 | 1,089 | 1,091 | 1,078 | 1,088 | 20,400 |
| 2024/06/11 | 1,088 | 1,093 | 1,085 | 1,085 | 24,400 |
| 2024/06/10 | 1,071 | 1,088 | 1,070 | 1,087 | 37,700 |
| 2024/06/07 | 1,064 | 1,066 | 1,060 | 1,063 | 8,000 |
| 2024/06/06 | 1,077 | 1,077 | 1,051 | 1,060 | 20,900 |
| 2024/06/05 | 1,087 | 1,087 | 1,065 | 1,068 | 22,500 |
| 2024/06/04 | 1,080 | 1,095 | 1,080 | 1,095 | 23,200 |
| 2024/06/03 | 1,085 | 1,093 | 1,081 | 1,087 | 31,600 |
| 2024/05/31 | 1,060 | 1,086 | 1,060 | 1,081 | 35,700 |
| 2024/05/30 | 1,050 | 1,052 | 1,033 | 1,052 | 59,400 |
| 2024/05/29 | 1,072 | 1,075 | 1,052 | 1,055 | 26,800 |
| 2024/05/28 | 1,085 | 1,086 | 1,076 | 1,079 | 14,500 |
| 2024/05/27 | 1,064 | 1,075 | 1,059 | 1,075 | 21,400 |
| 2024/05/24 | 1,055 | 1,065 | 1,052 | 1,061 | 34,300 |
| 2024/05/23 | 1,063 | 1,064 | 1,047 | 1,064 | 43,400 |
| 2024/05/22 | 1,075 | 1,080 | 1,065 | 1,065 | 37,900 |
| 2024/05/21 | 1,092 | 1,093 | 1,075 | 1,077 | 33,800 |
| 2024/05/20 | 1,091 | 1,098 | 1,086 | 1,092 | 44,800 |
| 2024/05/17 | 1,080 | 1,087 | 1,077 | 1,085 | 28,200 |
| 2024/05/16 | 1,116 | 1,120 | 1,083 | 1,088 | 57,400 |
| 2024/05/15 | 1,131 | 1,136 | 1,116 | 1,116 | 25,700 |
| 2024/05/14 | 1,141 | 1,144 | 1,125 | 1,125 | 35,000 |
| 2024/05/13 | 1,125 | 1,141 | 1,124 | 1,141 | 54,100 |
| 2024/05/10 | 1,140 | 1,142 | 1,114 | 1,126 | 59,600 |
| 2024/05/09 | 1,139 | 1,147 | 1,135 | 1,140 | 44,000 |
| 2024/05/08 | 1,155 | 1,161 | 1,131 | 1,131 | 93,100 |
| 2024/05/07 | 1,162 | 1,171 | 1,130 | 1,158 | 287,700 |
| 2024/05/02 | 1,196 | 1,231 | 1,194 | 1,221 | 283,100 |
| 2024/05/01 | 1,148 | 1,168 | 1,143 | 1,168 | 62,800 |
| 2024/04/30 | 1,135 | 1,150 | 1,126 | 1,150 | 52,900 |
| 2024/04/26 | 1,108 | 1,131 | 1,107 | 1,126 | 17,400 |
| 2024/04/25 | 1,124 | 1,124 | 1,108 | 1,114 | 26,800 |
| 2024/04/24 | 1,120 | 1,130 | 1,117 | 1,124 | 35,200 |
| 2024/04/23 | 1,115 | 1,115 | 1,096 | 1,109 | 20,000 |
| 2024/04/22 | 1,096 | 1,102 | 1,084 | 1,098 | 34,600 |
| 2024/04/19 | 1,101 | 1,104 | 1,068 | 1,079 | 39,000 |
| 2024/04/18 | 1,099 | 1,112 | 1,096 | 1,105 | 13,500 |
| 2024/04/17 | 1,118 | 1,118 | 1,092 | 1,093 | 24,800 |
| 2024/04/16 | 1,125 | 1,133 | 1,110 | 1,113 | 27,300 |
| 2024/04/15 | 1,124 | 1,141 | 1,117 | 1,139 | 22,700 |
| 2024/04/12 | 1,123 | 1,137 | 1,123 | 1,132 | 30,800 |
| 2024/04/11 | 1,111 | 1,121 | 1,108 | 1,118 | 17,600 |
| 2024/04/10 | 1,126 | 1,130 | 1,120 | 1,120 | 10,800 |
| 2024/04/09 | 1,124 | 1,130 | 1,120 | 1,129 | 26,500 |
| 2024/04/08 | 1,111 | 1,129 | 1,111 | 1,123 | 26,400 |
| 2024/04/05 | 1,117 | 1,121 | 1,106 | 1,115 | 19,100 |
| 2024/04/04 | 1,132 | 1,132 | 1,116 | 1,122 | 32,400 |
| 2024/04/03 | 1,121 | 1,142 | 1,121 | 1,132 | 30,200 |
| 2024/04/02 | 1,144 | 1,145 | 1,122 | 1,125 | 32,500 |
| 2024/04/01 | 1,179 | 1,181 | 1,141 | 1,147 | 28,600 |
| 2024/03/29 | 1,153 | 1,173 | 1,151 | 1,173 | 25,600 |
| 2024/03/28 | 1,172 | 1,179 | 1,154 | 1,155 | 32,400 |
| 2024/03/27 | 1,180 | 1,199 | 1,177 | 1,196 | 64,600 |
| 2024/03/26 | 1,153 | 1,171 | 1,149 | 1,166 | 25,900 |
| 2024/03/25 | 1,174 | 1,174 | 1,151 | 1,151 | 33,800 |
| 2024/03/22 | 1,170 | 1,179 | 1,163 | 1,174 | 37,900 |
| 2024/03/21 | 1,174 | 1,177 | 1,166 | 1,168 | 40,700 |
| 2024/03/19 | 1,160 | 1,164 | 1,144 | 1,164 | 42,800 |
| 2024/03/18 | 1,153 | 1,160 | 1,146 | 1,157 | 51,700 |
| 2024/03/15 | 1,135 | 1,153 | 1,132 | 1,140 | 53,400 |
| 2024/03/14 | 1,122 | 1,136 | 1,118 | 1,136 | 29,200 |
| 2024/03/13 | 1,134 | 1,135 | 1,110 | 1,111 | 23,200 |
| 2024/03/12 | 1,113 | 1,133 | 1,101 | 1,133 | 45,000 |
| 2024/03/11 | 1,144 | 1,147 | 1,113 | 1,123 | 45,700 |
| 2024/03/08 | 1,134 | 1,149 | 1,124 | 1,149 | 55,300 |
| 2024/03/07 | 1,135 | 1,142 | 1,130 | 1,138 | 32,100 |
| 2024/03/06 | 1,123 | 1,133 | 1,120 | 1,131 | 36,200 |
| 2024/03/05 | 1,113 | 1,126 | 1,103 | 1,120 | 31,300 |
| 2024/03/04 | 1,125 | 1,125 | 1,100 | 1,113 | 41,600 |
| 2024/03/01 | 1,121 | 1,122 | 1,113 | 1,115 | 22,200 |
| 2024/02/29 | 1,134 | 1,134 | 1,115 | 1,121 | 28,900 |
| 2024/02/28 | 1,140 | 1,143 | 1,132 | 1,134 | 24,200 |
| 2024/02/27 | 1,130 | 1,144 | 1,130 | 1,137 | 24,000 |
| 2024/02/26 | 1,149 | 1,153 | 1,133 | 1,133 | 36,600 |
| 2024/02/22 | 1,149 | 1,149 | 1,127 | 1,148 | 68,400 |
| 2024/02/21 | 1,129 | 1,139 | 1,123 | 1,139 | 32,100 |
| 2024/02/20 | 1,130 | 1,142 | 1,129 | 1,129 | 33,900 |
| 2024/02/19 | 1,111 | 1,128 | 1,105 | 1,128 | 36,700 |
| 2024/02/16 | 1,093 | 1,114 | 1,092 | 1,111 | 48,700 |
| 2024/02/15 | 1,111 | 1,111 | 1,085 | 1,089 | 30,600 |
| 2024/02/14 | 1,106 | 1,106 | 1,082 | 1,090 | 33,300 |
| 2024/02/13 | 1,100 | 1,114 | 1,095 | 1,108 | 38,900 |
| 2024/02/09 | 1,098 | 1,099 | 1,085 | 1,088 | 39,900 |
| 2024/02/08 | 1,115 | 1,115 | 1,085 | 1,098 | 54,000 |
| 2024/02/07 | 1,120 | 1,130 | 1,108 | 1,125 | 40,800 |
| 2024/02/06 | 1,148 | 1,148 | 1,121 | 1,121 | 53,000 |
| 2024/02/05 | 1,212 | 1,214 | 1,144 | 1,148 | 142,400 |
| 2024/02/02 | 1,155 | 1,160 | 1,129 | 1,152 | 80,000 |
| 2024/02/01 | 1,149 | 1,149 | 1,138 | 1,144 | 30,500 |
| 2024/01/31 | 1,154 | 1,154 | 1,132 | 1,153 | 33,400 |
| 2024/01/30 | 1,137 | 1,158 | 1,136 | 1,148 | 34,800 |
| 2024/01/29 | 1,109 | 1,141 | 1,109 | 1,136 | 50,500 |
| 2024/01/26 | 1,109 | 1,115 | 1,102 | 1,109 | 32,800 |
| 2024/01/25 | 1,099 | 1,112 | 1,099 | 1,107 | 28,100 |
| 2024/01/24 | 1,106 | 1,107 | 1,099 | 1,101 | 20,000 |
| 2024/01/23 | 1,118 | 1,119 | 1,106 | 1,106 | 20,200 |
| 2024/01/22 | 1,111 | 1,118 | 1,107 | 1,115 | 37,700 |
| 2024/01/19 | 1,096 | 1,099 | 1,088 | 1,097 | 25,800 |
| 2024/01/18 | 1,081 | 1,097 | 1,078 | 1,091 | 23,500 |
| 2024/01/17 | 1,089 | 1,103 | 1,081 | 1,081 | 33,900 |
| 2024/01/16 | 1,118 | 1,118 | 1,088 | 1,089 | 25,900 |
| 2024/01/15 | 1,110 | 1,125 | 1,110 | 1,119 | 21,900 |
| 2024/01/12 | 1,115 | 1,122 | 1,100 | 1,108 | 32,800 |
| 2024/01/11 | 1,110 | 1,119 | 1,105 | 1,110 | 38,600 |
| 2024/01/10 | 1,105 | 1,110 | 1,091 | 1,102 | 43,800 |
| 2024/01/09 | 1,094 | 1,107 | 1,090 | 1,104 | 70,500 |
| 2024/01/05 | 1,067 | 1,080 | 1,060 | 1,075 | 74,200 |
| 2024/01/04 | 1,045 | 1,067 | 1,037 | 1,062 | 64,200 |
| 2023/12/29 | 1,045 | 1,050 | 1,027 | 1,034 | 22,800 |
| 2023/12/28 | 1,045 | 1,052 | 1,037 | 1,045 | 33,100 |
| 2023/12/27 | 1,036 | 1,044 | 1,030 | 1,043 | 54,100 |
| 2023/12/26 | 1,009 | 1,031 | 1,008 | 1,029 | 45,800 |
| 2023/12/25 | 1,032 | 1,034 | 999 | 1,007 | 110,700 |
| 2023/12/22 | 1,027 | 1,032 | 1,002 | 1,021 | 135,500 |
| 2023/12/21 | 1,008 | 1,031 | 1,006 | 1,027 | 90,100 |
| 2023/12/20 | 1,011 | 1,021 | 999 | 1,010 | 100,100 |
| 2023/12/19 | 989 | 1,002 | 984 | 1,001 | 33,300 |
| 2023/12/18 | 993 | 993 | 977 | 987 | 33,600 |
| 2023/12/15 | 1,000 | 1,008 | 992 | 999 | 96,600 |
| 2023/12/14 | 1,014 | 1,015 | 999 | 999 | 39,400 |
| 2023/12/13 | 1,011 | 1,012 | 1,002 | 1,012 | 26,500 |
| 2023/12/12 | 1,013 | 1,022 | 1,004 | 1,010 | 45,500 |
| 2023/12/11 | 1,021 | 1,021 | 1,007 | 1,015 | 37,400 |
| 2023/12/08 | 1,020 | 1,020 | 1,003 | 1,005 | 123,200 |
| 2023/12/07 | 1,035 | 1,035 | 1,025 | 1,025 | 32,400 |
| 2023/12/06 | 1,031 | 1,043 | 1,031 | 1,043 | 38,100 |
| 2023/12/05 | 1,048 | 1,054 | 1,031 | 1,032 | 43,600 |
| 2023/12/04 | 1,051 | 1,060 | 1,042 | 1,060 | 35,800 |
| 2023/12/01 | 1,056 | 1,067 | 1,051 | 1,064 | 42,800 |
| 2023/11/30 | 1,032 | 1,055 | 1,029 | 1,050 | 39,700 |
| 2023/11/29 | 1,027 | 1,031 | 1,021 | 1,029 | 24,100 |
| 2023/11/28 | 1,027 | 1,032 | 1,024 | 1,027 | 25,500 |
| 2023/11/27 | 1,040 | 1,040 | 1,023 | 1,026 | 33,000 |
| 2023/11/24 | 1,038 | 1,041 | 1,031 | 1,039 | 54,400 |
| 2023/11/22 | 1,025 | 1,037 | 1,023 | 1,037 | 31,400 |
| 2023/11/21 | 1,021 | 1,032 | 1,018 | 1,030 | 43,200 |
| 2023/11/20 | 1,034 | 1,038 | 1,012 | 1,012 | 65,400 |
| 2023/11/17 | 1,017 | 1,029 | 1,013 | 1,027 | 37,800 |
| 2023/11/16 | 1,040 | 1,042 | 1,019 | 1,019 | 26,600 |
| 2023/11/15 | 1,051 | 1,051 | 1,040 | 1,040 | 38,900 |
| 2023/11/14 | 1,048 | 1,062 | 1,044 | 1,048 | 24,600 |
| 2023/11/13 | 1,067 | 1,069 | 1,043 | 1,043 | 53,700 |
| 2023/11/10 | 1,075 | 1,085 | 1,054 | 1,067 | 57,000 |
| 2023/11/09 | 1,090 | 1,101 | 1,082 | 1,100 | 42,700 |
| 2023/11/08 | 1,120 | 1,120 | 1,072 | 1,083 | 158,200 |
| 2023/11/07 | 1,159 | 1,159 | 1,116 | 1,120 | 101,400 |
| 2023/11/06 | 1,114 | 1,173 | 1,114 | 1,161 | 201,600 |
| 2023/11/02 | 1,058 | 1,059 | 1,042 | 1,054 | 63,200 |
| 2023/11/01 | 1,041 | 1,056 | 1,030 | 1,056 | 64,800 |
| 2023/10/31 | 1,026 | 1,032 | 1,019 | 1,032 | 36,100 |
| 2023/10/30 | 1,041 | 1,043 | 1,018 | 1,025 | 37,200 |
| 2023/10/27 | 1,032 | 1,050 | 1,032 | 1,050 | 21,000 |
| 2023/10/26 | 1,057 | 1,057 | 1,032 | 1,034 | 15,100 |
| 2023/10/25 | 1,061 | 1,061 | 1,046 | 1,049 | 28,000 |
| 2023/10/24 | 1,028 | 1,059 | 1,026 | 1,055 | 63,200 |
| 2023/10/23 | 1,057 | 1,057 | 1,026 | 1,030 | 40,600 |
| 2023/10/20 | 1,059 | 1,068 | 1,051 | 1,057 | 79,300 |
| 2023/10/19 | 1,053 | 1,064 | 1,049 | 1,056 | 59,600 |
| 2023/10/18 | 1,075 | 1,080 | 1,066 | 1,075 | 66,700 |
| 2023/10/17 | 1,089 | 1,092 | 1,056 | 1,075 | 121,500 |
| 2023/10/16 | 1,090 | 1,098 | 1,078 | 1,085 | 43,200 |
| 2023/10/13 | 1,093 | 1,103 | 1,091 | 1,096 | 54,800 |
| 2023/10/12 | 1,105 | 1,106 | 1,093 | 1,105 | 59,700 |
| 2023/10/11 | 1,104 | 1,105 | 1,094 | 1,100 | 58,000 |
| 2023/10/10 | 1,085 | 1,104 | 1,085 | 1,100 | 80,200 |
| 2023/10/06 | 1,080 | 1,094 | 1,080 | 1,085 | 64,100 |
| 2023/10/05 | 1,083 | 1,091 | 1,077 | 1,085 | 61,500 |
| 2023/10/04 | 1,118 | 1,118 | 1,082 | 1,086 | 70,000 |
| 2023/10/03 | 1,150 | 1,150 | 1,120 | 1,120 | 50,900 |