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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 873 | 873 | 855 | 857 | 11,500 |
| 2025/04/15 | 874 | 879 | 866 | 866 | 12,000 |
| 2025/04/14 | 870 | 879 | 867 | 871 | 15,200 |
| 2025/04/11 | 861 | 870 | 840 | 866 | 18,000 |
| 2025/04/10 | 880 | 881 | 856 | 876 | 46,300 |
| 2025/04/09 | 835 | 836 | 815 | 820 | 37,400 |
| 2025/04/08 | 816 | 857 | 816 | 850 | 44,000 |
| 2025/04/07 | 808 | 826 | 797 | 801 | 40,400 |
| 2025/04/04 | 902 | 915 | 842 | 853 | 61,700 |
| 2025/04/03 | 924 | 929 | 903 | 906 | 36,300 |
| 2025/04/02 | 934 | 942 | 925 | 930 | 27,300 |
| 2025/04/01 | 940 | 949 | 934 | 934 | 28,900 |
| 2025/03/31 | 944 | 944 | 924 | 925 | 36,600 |
| 2025/03/28 | 959 | 969 | 949 | 950 | 39,400 |
| 2025/03/27 | 972 | 978 | 967 | 978 | 44,500 |
| 2025/03/26 | 966 | 978 | 959 | 978 | 67,700 |
| 2025/03/25 | 971 | 973 | 961 | 966 | 30,200 |
| 2025/03/24 | 965 | 966 | 955 | 957 | 26,100 |
| 2025/03/21 | 967 | 967 | 958 | 965 | 30,300 |
| 2025/03/19 | 959 | 963 | 957 | 963 | 24,300 |
| 2025/03/18 | 964 | 967 | 959 | 960 | 22,700 |
| 2025/03/17 | 967 | 969 | 956 | 961 | 23,500 |
| 2025/03/14 | 963 | 968 | 957 | 960 | 21,300 |
| 2025/03/13 | 968 | 969 | 958 | 963 | 15,300 |
| 2025/03/12 | 946 | 966 | 945 | 962 | 18,900 |
| 2025/03/11 | 960 | 961 | 945 | 949 | 22,500 |
| 2025/03/10 | 972 | 972 | 961 | 962 | 15,300 |
| 2025/03/07 | 985 | 985 | 965 | 972 | 19,700 |
| 2025/03/06 | 977 | 986 | 972 | 986 | 21,300 |
| 2025/03/05 | 970 | 980 | 963 | 976 | 21,600 |
| 2025/03/04 | 968 | 968 | 956 | 962 | 9,100 |
| 2025/03/03 | 959 | 969 | 947 | 968 | 23,800 |
| 2025/02/28 | 959 | 959 | 945 | 947 | 12,300 |
| 2025/02/27 | 943 | 959 | 937 | 959 | 14,100 |
| 2025/02/26 | 936 | 945 | 931 | 945 | 18,900 |
| 2025/02/25 | 942 | 944 | 934 | 939 | 20,500 |
| 2025/02/21 | 947 | 948 | 936 | 938 | 20,900 |
| 2025/02/20 | 956 | 956 | 941 | 942 | 26,900 |
| 2025/02/19 | 970 | 980 | 958 | 959 | 20,500 |
| 2025/02/18 | 964 | 974 | 958 | 972 | 16,300 |
| 2025/02/17 | 961 | 968 | 957 | 968 | 14,500 |
| 2025/02/14 | 979 | 979 | 961 | 962 | 17,000 |
| 2025/02/13 | 958 | 973 | 948 | 973 | 20,400 |
| 2025/02/12 | 970 | 970 | 958 | 958 | 12,300 |
| 2025/02/10 | 963 | 969 | 959 | 959 | 15,100 |
| 2025/02/07 | 981 | 984 | 963 | 963 | 23,000 |
| 2025/02/06 | 954 | 978 | 954 | 978 | 18,900 |
| 2025/02/05 | 959 | 960 | 950 | 950 | 17,400 |
| 2025/02/04 | 950 | 975 | 949 | 959 | 47,100 |
| 2025/02/03 | 955 | 960 | 928 | 928 | 46,000 |
| 2025/01/31 | 960 | 960 | 946 | 951 | 16,400 |
| 2025/01/30 | 946 | 959 | 946 | 959 | 22,400 |
| 2025/01/29 | 954 | 958 | 952 | 954 | 6,400 |
| 2025/01/28 | 945 | 958 | 945 | 951 | 8,300 |
| 2025/01/27 | 946 | 954 | 945 | 950 | 10,300 |
| 2025/01/24 | 951 | 952 | 940 | 941 | 26,000 |
| 2025/01/23 | 952 | 952 | 942 | 944 | 14,400 |
| 2025/01/22 | 939 | 951 | 938 | 950 | 20,000 |
| 2025/01/21 | 941 | 948 | 935 | 940 | 15,900 |
| 2025/01/20 | 952 | 953 | 941 | 941 | 23,200 |
| 2025/01/17 | 953 | 953 | 941 | 944 | 12,700 |
| 2025/01/16 | 953 | 968 | 950 | 951 | 18,400 |
| 2025/01/15 | 942 | 957 | 942 | 954 | 14,500 |
| 2025/01/14 | 960 | 960 | 943 | 946 | 19,700 |
| 2025/01/10 | 962 | 966 | 956 | 962 | 12,400 |
| 2025/01/09 | 962 | 969 | 958 | 962 | 22,300 |
| 2025/01/08 | 982 | 985 | 966 | 966 | 17,800 |
| 2025/01/07 | 994 | 996 | 980 | 987 | 24,800 |
| 2025/01/06 | 1,005 | 1,009 | 993 | 993 | 24,300 |
| 2024/12/30 | 1,002 | 1,013 | 1,000 | 1,005 | 17,300 |
| 2024/12/27 | 1,016 | 1,016 | 1,004 | 1,011 | 37,300 |
| 2024/12/26 | 1,002 | 1,016 | 997 | 1,016 | 55,500 |
| 2024/12/25 | 1,010 | 1,010 | 989 | 997 | 32,700 |
| 2024/12/24 | 990 | 1,009 | 979 | 1,001 | 52,600 |
| 2024/12/23 | 988 | 988 | 963 | 984 | 85,000 |
| 2024/12/20 | 939 | 978 | 939 | 963 | 94,800 |
| 2024/12/19 | 910 | 932 | 906 | 932 | 47,900 |
| 2024/12/18 | 915 | 924 | 915 | 919 | 17,700 |
| 2024/12/17 | 922 | 925 | 914 | 925 | 25,400 |
| 2024/12/16 | 920 | 926 | 915 | 919 | 9,500 |
| 2024/12/13 | 920 | 928 | 920 | 920 | 26,000 |
| 2024/12/12 | 929 | 935 | 924 | 932 | 32,300 |
| 2024/12/11 | 925 | 927 | 918 | 926 | 32,200 |
| 2024/12/10 | 929 | 929 | 919 | 920 | 29,600 |
| 2024/12/09 | 910 | 918 | 910 | 914 | 22,200 |
| 2024/12/06 | 914 | 916 | 907 | 910 | 18,500 |
| 2024/12/05 | 901 | 919 | 900 | 916 | 33,600 |
| 2024/12/04 | 920 | 927 | 900 | 900 | 34,700 |
| 2024/12/03 | 915 | 927 | 915 | 921 | 23,300 |
| 2024/12/02 | 913 | 921 | 911 | 919 | 25,900 |
| 2024/11/29 | 917 | 920 | 911 | 911 | 18,800 |
| 2024/11/28 | 914 | 920 | 908 | 918 | 25,700 |
| 2024/11/27 | 921 | 924 | 906 | 914 | 23,900 |
| 2024/11/26 | 932 | 932 | 921 | 922 | 20,200 |
| 2024/11/25 | 939 | 945 | 932 | 932 | 31,300 |
| 2024/11/22 | 928 | 935 | 926 | 935 | 15,800 |
| 2024/11/21 | 922 | 928 | 921 | 922 | 13,600 |
| 2024/11/20 | 936 | 936 | 920 | 921 | 31,000 |
| 2024/11/19 | 927 | 936 | 927 | 936 | 34,300 |
| 2024/11/18 | 912 | 926 | 912 | 926 | 23,400 |
| 2024/11/15 | 923 | 926 | 916 | 917 | 23,000 |
| 2024/11/14 | 926 | 930 | 920 | 922 | 19,400 |
| 2024/11/13 | 920 | 929 | 917 | 923 | 40,500 |
| 2024/11/12 | 927 | 932 | 914 | 920 | 37,900 |
| 2024/11/11 | 920 | 921 | 905 | 913 | 35,600 |
| 2024/11/08 | 950 | 957 | 918 | 918 | 38,800 |
| 2024/11/07 | 935 | 959 | 935 | 951 | 43,900 |
| 2024/11/06 | 935 | 945 | 930 | 933 | 38,900 |
| 2024/11/05 | 957 | 957 | 930 | 930 | 53,500 |
| 2024/11/01 | 973 | 978 | 966 | 971 | 34,900 |
| 2024/10/31 | 975 | 980 | 968 | 978 | 24,000 |
| 2024/10/30 | 969 | 982 | 960 | 974 | 245,200 |
| 2024/10/29 | 971 | 975 | 960 | 972 | 42,400 |
| 2024/10/28 | 953 | 968 | 950 | 966 | 25,600 |
| 2024/10/25 | 962 | 970 | 944 | 950 | 41,700 |
| 2024/10/24 | 960 | 962 | 950 | 958 | 43,100 |
| 2024/10/23 | 979 | 979 | 963 | 968 | 31,000 |
| 2024/10/22 | 988 | 994 | 967 | 969 | 57,500 |
| 2024/10/21 | 982 | 982 | 968 | 980 | 39,800 |
| 2024/10/18 | 981 | 987 | 975 | 982 | 28,300 |
| 2024/10/17 | 972 | 978 | 969 | 976 | 32,100 |
| 2024/10/16 | 971 | 989 | 970 | 972 | 34,400 |
| 2024/10/15 | 985 | 988 | 973 | 981 | 29,300 |
| 2024/10/11 | 982 | 984 | 976 | 981 | 30,400 |
| 2024/10/10 | 993 | 993 | 977 | 982 | 27,200 |
| 2024/10/09 | 989 | 994 | 982 | 994 | 34,400 |
| 2024/10/08 | 991 | 994 | 979 | 987 | 40,500 |
| 2024/10/07 | 1,010 | 1,012 | 1,001 | 1,004 | 39,400 |