日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＯＲＩＣＯ(7138)の株価時系列情報

ＴＯＲＩＣＯ(7138)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
2026/08/12 124 126 122 126 174,400
2026/08/10 122 125 122 124 101,200
2026/08/07 125 126 122 122 165,500
2026/08/06 125 126 122 124 279,700
2026/08/05 128 128 125 125 199,800
2026/08/04 131 139 125 126 874,300
2026/08/03 124 126 122 126 157,400
2026/07/31 122 128 120 124 411,500
2026/07/30 124 125 120 120 275,100
2026/07/29 129 131 123 124 373,900
2026/07/28 131 132 127 128 408,800
2026/07/27 132 144 131 138 651,500
2026/07/24 137 139 128 129 895,700
2026/07/23 150 160 138 141 1,494,900
2026/07/22 155 162 145 148 1,326,500
2026/07/21 145 167 145 160 4,467,300
2026/07/17 164 164 140 141 1,989,800
2026/07/16 148 184 148 167 11,669,500
2026/07/15 149 152 138 144 439,500
2026/07/14 146 147 138 141 850,800
2026/07/13 133 173 133 147 5,716,000
2026/07/10 133 136 130 131 77,600
2026/07/09 129 132 129 132 57,400
2026/07/08 129 133 129 129 97,400
2026/07/07 135 138 129 133 165,900
2026/07/06 127 139 127 136 229,700
2026/07/03 127 131 125 131 103,400
2026/07/02 121 129 121 128 106,100
2026/07/01 122 123 119 121 84,600
2026/06/30 119 122 119 122 55,400
2026/06/29 120 123 119 119 118,000
2026/06/26 123 127 119 121 155,500
2026/06/25 123 126 122 123 79,400
2026/06/24 122 126 122 123 56,900
2026/06/23 125 126 122 122 81,000
2026/06/22 123 130 123 125 67,500
2026/06/19 132 132 122 124 178,700
2026/06/18 129 134 126 134 199,500
2026/06/17 125 136 124 129 380,000
2026/06/16 129 144 121 122 565,900
2026/06/15 125 128 122 125 117,700
2026/06/12 123 129 121 124 194,100
2026/06/11 123 124 120 122 116,500
2026/06/10 132 132 120 123 251,700
2026/06/09 133 140 131 131 206,000
2026/06/08 129 134 129 130 124,500
2026/06/05 131 136 131 131 98,500
2026/06/04 131 134 129 133 171,700
2026/06/03 134 135 130 131 217,800
2026/06/02 133 142 130 134 352,700
2026/06/01 143 143 131 134 411,000
2026/05/29 150 150 142 143 210,300
2026/05/28 150 159 148 151 204,300
2026/05/27 148 152 141 150 285,500
2026/05/26 150 153 146 149 298,800
2026/05/25 154 155 143 145 721,500
2026/05/22 146 183 146 154 2,560,700
2026/05/21 174 177 147 147 753,300
2026/05/20 188 188 171 172 301,500
2026/05/19 184 195 183 188 150,100
2026/05/18 190 191 182 185 223,600
2026/05/15 191 198 188 190 177,600
2026/05/14 197 200 193 193 111,300
2026/05/13 194 202 194 201 121,300
2026/05/12 204 204 193 197 114,000
2026/05/11 206 208 202 202 98,400
2026/05/08 209 212 205 208 129,900
2026/05/07 205 208 202 208 118,200
2026/05/01 203 207 201 207 147,000
2026/04/30 207 210 203 206 134,600
2026/04/28 206 210 202 208 107,700
2026/04/27 221 221 203 204 252,900
2026/04/24 228 230 223 225 116,800
2026/04/23 233 234 226 226 173,900
2026/04/22 238 238 229 231 162,600
2026/04/21 238 244 233 238 244,200
2026/04/20 238 242 233 237 187,200
2026/04/17 241 243 234 234 132,700
2026/04/16 242 245 237 238 214,900
2026/04/15 242 244 236 240 91,800
2026/04/14 247 247 237 242 166,100
2026/04/13 234 236 231 235 41,500
2026/04/10 235 242 227 234 151,100
2026/04/09 233 237 225 235 232,700
2026/04/08 243 245 236 240 164,200
2026/04/07 237 243 231 237 88,200
2026/04/06 234 239 230 235 87,800
2026/04/03 234 241 234 235 63,700
2026/03/27 252 257 247 255 177,600
2026/03/26 264 264 247 247 208,900
2026/03/25 257 265 257 261 153,000
2026/03/24 254 256 246 256 113,500
2026/03/23 245 250 237 243 193,800
2026/03/19 262 265 251 255 206,200
2026/03/18 269 274 266 268 175,200
2026/03/17 279 286 262 264 450,900
2026/03/16 275 276 270 271 231,400
2026/03/13 264 272 263 267 148,400
2026/03/12 268 270 261 261 123,000
2026/03/11 276 284 269 270 237,800
2026/03/10 268 275 263 273 287,200
2026/03/09 258 264 247 264 291,000
2026/03/06 270 275 266 270 160,400
2026/03/05 270 280 263 275 304,200
2026/03/04 275 275 250 254 769,800
2026/03/03 305 313 279 279 662,600
2026/03/02 300 311 296 302 476,800
2026/02/27 303 306 295 305 455,100
2026/02/26 306 314 299 301 430,900
2026/02/25 295 301 291 298 314,200
2026/02/24 301 315 293 296 436,200
2026/02/20 325 331 301 302 771,900
2026/02/19 338 345 308 325 3,005,600
2026/02/18 314 320 289 290 524,100
2026/02/17 328 329 309 311 404,700
2026/02/16 303 334 299 329 772,700
2026/02/13 314 314 291 308 607,800
2026/02/12 330 344 312 320 623,300
2026/02/10 320 337 319 330 373,900
2026/02/09 325 331 315 320 344,300
2026/02/06 318 327 310 316 310,600
2026/02/05 314 329 308 326 413,700
2026/02/04 324 328 309 314 562,000
2026/02/03 346 350 327 330 419,700
2026/02/02 336 355 330 343 840,400
2026/01/30 335 340 321 330 805,000
2026/01/29 372 374 338 341 1,438,000
2026/01/28 314 377 314 364 4,989,700
2026/01/27 385 409 379 394 1,180,800
2026/01/26 385 417 384 389 1,341,000
2026/01/23 372 410 362 409 2,955,500
2026/01/22 410 427 356 364 2,079,900
2026/01/21 403 438 377 413 2,753,200
2026/01/20 361 445 360 438 7,744,900
2026/01/19 341 368 341 365 1,324,200
2026/01/16 327 363 317 346 3,244,900
2026/01/15 353 363 316 324 2,904,700
2026/01/14 318 331 304 330 2,161,100
2026/01/13 331 335 300 302 2,288,200
2026/01/09 387 389 334 335 3,173,600
2026/01/08 370 387 354 372 1,432,500
2026/01/07 400 408 377 383 1,647,400
2026/01/06 454 471 409 432 2,385,900
2026/01/05 425 487 394 459 6,259,800
2025/12/30 479 496 425 427 8,091,500
2025/12/29 513 567 477 525 16,508,900
2025/12/26 471 487 464 487 3,013,200
2025/12/25 482 527 407 407 13,986,400
2025/12/24 405 474 377 474 24,173,400
2025/12/23 310 394 264 394 34,529,600
2025/12/22 340 369 295 314 14,117,600
2025/12/19 240 240 240 240 86,400
2025/12/18 190 190 190 190 112,300
2025/12/17 142 144 139 140 107,600
2025/12/16 144 144 141 143 72,400
2025/12/15 140 144 140 143 81,100
2025/12/12 141 144 139 141 177,000
2025/12/11 141 144 138 139 172,000
2025/12/10 144 147 142 143 148,900
2025/12/09 145 149 139 142 257,900
2025/12/08 139 148 138 148 320,100
2025/12/05 150 152 148 149 138,900
2025/12/04 152 153 144 149 294,300
2025/12/03 153 156 150 151 236,500
2025/12/02 162 164 150 153 644,400
2025/12/01 179 181 162 162 1,084,800
2025/11/28 177 184 164 182 1,185,400
2025/11/27 189 189 174 174 1,586,300
2025/11/26 163 193 163 189 3,831,900
2025/11/25 173 175 155 161 755,400
2025/11/21 164 203 164 173 2,162,100
2025/11/20 166 170 163 164 122,600
2025/11/19 171 176 165 168 127,400
2025/11/18 164 180 161 174 460,300
2025/11/17 167 168 162 163 100,000
2025/11/14 166 170 165 166 134,700
2025/11/13 178 178 170 171 102,600
2025/11/12 173 180 171 179 116,400
2025/11/11 171 172 169 169 69,800
2025/11/10 176 176 172 172 129,600
2025/11/07 171 171 168 171 24,700
2025/11/06 174 175 170 171 37,500
2025/11/05 170 173 165 171 120,800
2025/11/04 172 175 170 170 75,000
2025/10/31 172 176 172 173 71,900
2025/10/30 173 175 172 172 110,400
2025/10/29 179 180 174 174 132,500
2025/10/28 186 186 178 179 154,600
2025/10/27 186 190 184 185 118,800
2025/10/24 188 192 181 182 216,500
2025/10/23 187 187 180 180 111,600
2025/10/22 184 189 184 189 77,600
2025/10/21 185 190 181 186 183,100
2025/10/20 179 190 178 183 190,500
2025/10/17 178 181 176 177 61,000
2025/10/16 182 188 177 180 228,400
2025/10/15 174 208 168 181 2,436,500
2025/10/14 187 189 170 174 573,400
2025/10/10 200 202 192 192 156,100
2025/10/09 199 201 193 197 107,600

このページの先頭へ