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
2026/02/03 346 350 327 330 419,700
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
2025/10/08 195 202 195 200 148,900
2025/10/07 199 201 188 198 313,600
2025/10/06 210 210 200 200 144,700
2025/10/03 197 207 196 205 157,000
2025/10/02 208 211 198 200 282,200
2025/10/01 208 213 202 204 309,600
2025/09/30 216 226 210 211 227,400
2025/09/29 220 223 212 216 259,200
2025/09/26 219 224 213 218 387,900
2025/09/25 238 240 233 233 272,400
2025/09/24 247 251 241 244 200,100
2025/09/22 243 257 241 247 302,400
2025/09/19 235 249 235 249 453,700
2025/09/18 250 253 228 234 743,700
2025/09/17 258 259 250 256 244,000
2025/09/16 260 261 250 255 456,200
2025/09/12 278 283 252 256 1,176,300
2025/09/11 297 300 276 283 825,800
2025/09/10 324 329 291 302 1,042,500
2025/09/09 346 349 326 327 729,000
2025/09/08 337 345 323 336 812,100
2025/09/05 342 368 342 345 773,400
2025/09/04 358 362 334 344 1,080,700
2025/09/03 381 390 350 364 2,190,700
2025/09/02 370 447 361 413 9,807,600
2025/09/01 387 398 352 367 4,308,700
2025/08/29 460 491 368 368 5,040,100
2025/08/28 628 630 448 448 5,869,700
2025/08/28 1 -> 5.00 分割
2025/08/27 2,440 2,740 2,275 2,740 506,500
2025/08/26 2,784 2,890 2,221 2,240 858,400
2025/08/25 2,334 2,534 2,140 2,534 595,300
2025/08/22 1,830 2,034 1,810 2,034 413,600
2025/08/21 1,449 1,634 1,432 1,634 582,700
2025/08/20 1,362 1,452 1,332 1,334 281,200
2025/08/19 1,385 1,419 1,328 1,336 116,400
2025/08/18 1,380 1,461 1,321 1,382 271,600
2025/08/15 1,512 1,522 1,322 1,322 389,800
2025/08/14 1,345 1,345 1,345 1,345 22,300
2025/08/13 1,010 1,045 990 1,045 27,500
2025/08/12 1,025 1,032 1,006 1,023 24,400
2025/08/08 1,071 1,116 1,042 1,042 47,700
2025/08/07 1,119 1,140 1,065 1,066 44,800
2025/08/06 1,185 1,185 1,110 1,119 32,600
2025/08/05 1,185 1,260 1,150 1,184 130,300
2025/08/04 1,088 1,223 1,060 1,215 111,800
2025/08/01 1,151 1,151 1,101 1,103 33,000
2025/07/31 1,091 1,230 1,088 1,130 104,500
2025/07/30 1,202 1,265 1,087 1,088 93,000
2025/07/29 1,229 1,229 1,133 1,142 48,900
2025/07/28 1,237 1,299 1,230 1,244 37,900
2025/07/25 1,264 1,277 1,224 1,257 36,900
2025/07/24 1,280 1,305 1,231 1,264 59,400
2025/07/23 1,380 1,410 1,290 1,297 65,000
2025/07/22 1,456 1,594 1,340 1,380 254,400
2025/07/18 1,440 1,540 1,363 1,458 222,100
2025/07/17 1,595 1,616 1,452 1,550 429,400
2025/07/16 1,344 1,697 1,288 1,635 4,823,500
2025/07/15 1,769 1,869 1,329 1,404 4,905,400
2025/07/14 1,190 1,512 1,170 1,512 944,800
2025/07/11 1,313 1,493 1,123 1,212 2,540,100
2025/07/10 893 893 893 893 13,500
2025/07/09 743 743 743 743 4,800
2025/07/08 658 665 629 643 7,000
2025/07/07 665 668 652 658 3,600
2025/07/04 645 655 643 655 9,600
2025/07/03 645 645 637 637 600
2025/07/02 644 649 635 647 5,300
2025/07/01 642 670 641 645 6,000
2025/06/30 626 644 626 644 2,300
2025/06/27 631 632 625 625 5,200
2025/06/26 624 625 619 622 4,500
2025/06/25 620 623 619 619 1,800
2025/06/24 626 626 621 621 1,000
2025/06/23 621 625 621 621 1,200
2025/06/20 627 629 620 629 5,400
2025/06/19 623 632 623 632 6,500
2025/06/18 625 627 622 626 3,000
2025/06/17 631 694 618 621 89,600
2025/06/16 632 635 631 631 1,000
2025/06/13 637 641 632 632 3,800
2025/06/12 647 647 647 647 200
2025/06/11 633 649 633 640 9,600
2025/06/10 631 635 631 632 1,100
2025/06/09 632 632 631 631 2,000
2025/06/06 635 636 631 631 1,000
2025/06/05 632 632 629 629 3,000
2025/06/04 630 636 630 631 1,300
2025/06/03 638 638 631 631 5,100
2025/06/02 631 640 630 630 5,400
2025/05/30 644 644 630 632 9,000
2025/05/29 636 644 636 644 1,600
2025/05/28 645 646 636 636 2,400
2025/05/27 636 644 636 644 700
2025/05/26 635 640 631 631 5,400
2025/05/23 632 646 628 630 13,100
2025/05/22 627 644 627 642 11,400
2025/05/21 669 710 627 627 88,400
2025/05/20 680 680 661 663 16,700
2025/05/19 808 839 670 670 253,800
2025/05/16 654 761 654 761 78,400
2025/05/15 664 678 661 661 4,100
2025/05/14 645 665 640 657 6,200
2025/05/13 658 665 635 635 5,600
2025/05/12 630 710 630 657 135,200
2025/05/09 643 649 629 629 2,900
2025/05/08 661 666 625 640 32,500
2025/05/07 618 683 618 663 73,100
2025/05/02 623 626 618 618 2,000
2025/05/01 618 624 616 624 1,800
2025/04/30 624 625 620 620 2,900
2025/04/28 623 633 622 625 9,100
2025/04/25 651 651 633 633 8,600
2025/04/24 664 664 648 648 9,000
2025/04/23 672 674 658 658 12,000
2025/04/22 668 778 651 658 596,500
2025/04/21 660 745 660 678 197,500
2025/04/18 693 693 641 650 40,200
2025/04/17 738 738 657 708 81,100
2025/04/16 640 739 626 733 96,900
2025/04/15 625 692 625 646 37,100
2025/04/14 630 652 620 622 5,500
2025/04/11 590 630 590 630 1,700
2025/04/10 635 635 592 600 3,300

このページの先頭へ