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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 614 | 614 | 563 | 575 | 10,100 |
| 2025/04/08 | 624 | 633 | 624 | 627 | 3,800 |
| 2025/04/07 | 675 | 675 | 600 | 600 | 8,200 |
| 2025/04/04 | 687 | 689 | 677 | 677 | 2,200 |
| 2025/04/03 | 710 | 710 | 686 | 689 | 3,100 |
| 2025/04/02 | 722 | 722 | 712 | 713 | 900 |
| 2025/04/01 | 731 | 737 | 717 | 717 | 800 |
| 2025/03/31 | 731 | 731 | 728 | 728 | 1,400 |
| 2025/03/28 | 735 | 735 | 731 | 731 | 800 |
| 2025/03/27 | 734 | 735 | 733 | 734 | 1,600 |
| 2025/03/26 | 737 | 737 | 733 | 734 | 1,700 |
| 2025/03/25 | 738 | 739 | 737 | 737 | 900 |
| 2025/03/24 | 741 | 741 | 738 | 738 | 1,900 |
| 2025/03/21 | 745 | 745 | 744 | 744 | 600 |
| 2025/03/19 | 743 | 745 | 743 | 745 | 1,300 |
| 2025/03/18 | 739 | 744 | 739 | 743 | 1,600 |
| 2025/03/17 | 738 | 743 | 738 | 743 | 3,800 |
| 2025/03/14 | 738 | 738 | 738 | 738 | 600 |
| 2025/03/13 | 739 | 741 | 738 | 741 | 1,800 |
| 2025/03/12 | 737 | 739 | 735 | 738 | 1,300 |
| 2025/03/11 | 748 | 748 | 712 | 735 | 12,100 |
| 2025/03/10 | 750 | 753 | 749 | 750 | 1,100 |
| 2025/03/07 | 753 | 753 | 750 | 750 | 3,100 |
| 2025/03/06 | 764 | 764 | 754 | 755 | 5,700 |
| 2025/03/05 | 768 | 768 | 765 | 765 | 1,100 |
| 2025/03/04 | 768 | 771 | 768 | 768 | 2,000 |
| 2025/03/03 | 771 | 771 | 770 | 771 | 500 |
| 2025/02/28 | 771 | 773 | 768 | 771 | 3,800 |
| 2025/02/27 | 776 | 777 | 772 | 773 | 1,500 |
| 2025/02/26 | 770 | 776 | 770 | 776 | 2,200 |
| 2025/02/25 | 773 | 778 | 770 | 770 | 2,800 |
| 2025/02/21 | 772 | 777 | 767 | 773 | 6,700 |
| 2025/02/20 | 772 | 772 | 772 | 772 | 100 |
| 2025/02/19 | 774 | 774 | 767 | 767 | 1,000 |
| 2025/02/18 | 769 | 775 | 766 | 775 | 900 |
| 2025/02/17 | 775 | 775 | 770 | 770 | 3,000 |
| 2025/02/14 | 778 | 792 | 777 | 777 | 12,000 |
| 2025/02/13 | 774 | 781 | 774 | 781 | 4,700 |
| 2025/02/12 | 769 | 774 | 768 | 774 | 2,600 |
| 2025/02/10 | 767 | 771 | 766 | 770 | 1,800 |
| 2025/02/07 | 771 | 771 | 766 | 766 | 1,000 |
| 2025/02/06 | 766 | 771 | 766 | 771 | 1,500 |
| 2025/02/05 | 769 | 769 | 768 | 768 | 1,000 |
| 2025/02/04 | 767 | 775 | 767 | 770 | 3,600 |
| 2025/02/03 | 770 | 770 | 763 | 767 | 2,100 |
| 2025/01/31 | 771 | 771 | 768 | 770 | 800 |
| 2025/01/30 | 761 | 777 | 761 | 777 | 6,400 |
| 2025/01/29 | 779 | 794 | 763 | 763 | 4,500 |
| 2025/01/28 | 824 | 825 | 777 | 777 | 14,700 |
| 2025/01/27 | 753 | 764 | 753 | 764 | 2,100 |
| 2025/01/24 | 760 | 767 | 751 | 752 | 3,400 |
| 2025/01/23 | 749 | 762 | 748 | 750 | 5,800 |
| 2025/01/22 | 749 | 759 | 748 | 748 | 3,000 |
| 2025/01/21 | 749 | 770 | 749 | 751 | 2,500 |
| 2025/01/20 | 749 | 763 | 748 | 748 | 3,800 |
| 2025/01/17 | 750 | 758 | 749 | 749 | 2,300 |
| 2025/01/16 | 753 | 788 | 750 | 750 | 7,400 |
| 2025/01/15 | 786 | 788 | 755 | 755 | 4,800 |
| 2025/01/14 | 824 | 824 | 756 | 756 | 3,500 |
| 2025/01/10 | 815 | 844 | 787 | 794 | 17,500 |
| 2025/01/09 | 745 | 884 | 744 | 830 | 64,700 |
| 2025/01/08 | 753 | 753 | 744 | 744 | 2,100 |
| 2025/01/07 | 748 | 757 | 748 | 748 | 2,600 |
| 2025/01/06 | 746 | 757 | 746 | 748 | 2,300 |
| 2024/12/30 | 757 | 757 | 750 | 750 | 3,100 |
| 2024/12/27 | 758 | 765 | 750 | 761 | 2,400 |
| 2024/12/26 | 745 | 750 | 735 | 746 | 4,500 |
| 2024/12/25 | 751 | 752 | 743 | 747 | 8,500 |
| 2024/12/24 | 773 | 773 | 751 | 751 | 8,400 |
| 2024/12/23 | 792 | 816 | 758 | 758 | 9,500 |
| 2024/12/20 | 783 | 804 | 775 | 777 | 22,200 |
| 2024/12/19 | 929 | 930 | 786 | 802 | 100,100 |
| 2024/12/18 | 735 | 885 | 735 | 885 | 723,500 |
| 2024/12/17 | 727 | 741 | 727 | 735 | 600 |
| 2024/12/16 | 735 | 741 | 733 | 741 | 400 |
| 2024/12/13 | 742 | 746 | 727 | 746 | 2,300 |
| 2024/12/12 | 745 | 745 | 727 | 742 | 1,400 |
| 2024/12/11 | 740 | 749 | 740 | 747 | 1,500 |
| 2024/12/10 | 737 | 742 | 733 | 742 | 2,000 |
| 2024/12/09 | 739 | 743 | 733 | 737 | 4,200 |
| 2024/12/06 | 760 | 760 | 739 | 739 | 6,700 |
| 2024/12/05 | 775 | 777 | 763 | 764 | 3,000 |
| 2024/12/04 | 780 | 780 | 764 | 779 | 2,000 |
| 2024/12/03 | 785 | 785 | 775 | 780 | 2,400 |
| 2024/12/02 | 794 | 794 | 778 | 791 | 6,300 |
| 2024/11/29 | 798 | 798 | 782 | 783 | 900 |
| 2024/11/28 | 782 | 800 | 782 | 800 | 2,100 |
| 2024/11/27 | 793 | 813 | 774 | 782 | 10,300 |
| 2024/11/26 | 813 | 815 | 790 | 793 | 17,600 |
| 2024/11/25 | 900 | 903 | 762 | 812 | 158,200 |
| 2024/11/22 | 927 | 927 | 882 | 905 | 13,800 |
| 2024/11/21 | 940 | 942 | 940 | 942 | 900 |
| 2024/11/20 | 931 | 937 | 912 | 937 | 1,900 |
| 2024/11/19 | 943 | 944 | 928 | 944 | 800 |
| 2024/11/18 | 940 | 940 | 938 | 938 | 300 |
| 2024/11/15 | 926 | 947 | 911 | 940 | 5,600 |
| 2024/11/14 | 960 | 960 | 935 | 935 | 1,300 |
| 2024/11/13 | 953 | 963 | 934 | 963 | 1,700 |
| 2024/11/12 | 970 | 977 | 938 | 967 | 2,700 |
| 2024/11/11 | 948 | 970 | 935 | 970 | 4,600 |
| 2024/11/08 | 948 | 948 | 948 | 948 | 300 |
| 2024/11/07 | 952 | 952 | 938 | 948 | 1,900 |
| 2024/11/06 | 948 | 954 | 937 | 952 | 6,100 |
| 2024/11/05 | 955 | 967 | 939 | 963 | 2,900 |
| 2024/11/01 | 954 | 955 | 910 | 950 | 12,300 |
| 2024/10/31 | 957 | 957 | 943 | 955 | 1,200 |
| 2024/10/30 | 949 | 957 | 949 | 957 | 800 |
| 2024/10/29 | 943 | 947 | 933 | 947 | 1,600 |
| 2024/10/28 | 929 | 942 | 916 | 931 | 2,000 |
| 2024/10/25 | 917 | 932 | 911 | 931 | 2,600 |
| 2024/10/24 | 930 | 944 | 922 | 922 | 4,600 |
| 2024/10/23 | 932 | 947 | 921 | 945 | 2,300 |
| 2024/10/22 | 926 | 944 | 922 | 926 | 1,900 |
| 2024/10/21 | 940 | 942 | 928 | 941 | 1,000 |
| 2024/10/18 | 915 | 946 | 913 | 940 | 4,600 |
| 2024/10/17 | 939 | 949 | 904 | 930 | 16,100 |
| 2024/10/16 | 936 | 964 | 936 | 950 | 800 |
| 2024/10/15 | 949 | 961 | 930 | 950 | 5,900 |
| 2024/10/11 | 967 | 967 | 949 | 963 | 1,300 |
| 2024/10/10 | 968 | 968 | 967 | 967 | 200 |
| 2024/10/09 | 935 | 970 | 935 | 968 | 3,500 |
| 2024/10/08 | 948 | 968 | 936 | 939 | 3,800 |
| 2024/10/07 | 969 | 977 | 945 | 951 | 8,300 |
| 2024/10/04 | 944 | 977 | 930 | 960 | 12,200 |
| 2024/10/03 | 955 | 979 | 924 | 953 | 15,000 |
| 2024/10/02 | 977 | 977 | 952 | 952 | 1,800 |
| 2024/10/01 | 933 | 1,031 | 933 | 973 | 8,600 |
| 2024/09/30 | 963 | 976 | 931 | 931 | 2,700 |
| 2024/09/27 | 963 | 979 | 956 | 978 | 1,800 |
| 2024/09/26 | 980 | 980 | 963 | 963 | 600 |
| 2024/09/25 | 972 | 984 | 955 | 981 | 51,200 |
| 2024/09/24 | 970 | 987 | 970 | 987 | 2,000 |
| 2024/09/20 | 976 | 979 | 969 | 970 | 1,000 |
| 2024/09/19 | 960 | 978 | 956 | 970 | 2,400 |
| 2024/09/18 | 984 | 984 | 968 | 968 | 700 |
| 2024/09/17 | 992 | 992 | 980 | 984 | 400 |
| 2024/09/13 | 984 | 995 | 984 | 995 | 200 |
| 2024/09/12 | 1,004 | 1,004 | 961 | 984 | 2,600 |
| 2024/09/11 | 986 | 992 | 966 | 992 | 2,200 |
| 2024/09/10 | 970 | 989 | 962 | 989 | 6,300 |
| 2024/09/09 | 930 | 979 | 917 | 970 | 8,500 |
| 2024/09/06 | 1,058 | 1,058 | 941 | 951 | 20,200 |
| 2024/09/05 | 1,026 | 1,050 | 1,026 | 1,032 | 700 |
| 2024/09/04 | 1,038 | 1,058 | 1,030 | 1,049 | 3,400 |
| 2024/09/03 | 1,036 | 1,061 | 1,035 | 1,038 | 1,700 |
| 2024/09/02 | 1,035 | 1,054 | 1,035 | 1,049 | 400 |
| 2024/08/30 | 1,066 | 1,066 | 1,035 | 1,035 | 1,800 |
| 2024/08/29 | 1,045 | 1,048 | 1,045 | 1,048 | 400 |
| 2024/08/28 | 1,055 | 1,065 | 1,042 | 1,065 | 800 |
| 2024/08/27 | 1,061 | 1,076 | 1,030 | 1,071 | 12,300 |
| 2024/08/26 | 1,011 | 1,060 | 1,011 | 1,056 | 13,700 |
| 2024/08/23 | 1,044 | 1,046 | 1,021 | 1,039 | 2,200 |
| 2024/08/22 | 1,041 | 1,044 | 1,023 | 1,023 | 8,500 |
| 2024/08/21 | 1,037 | 1,044 | 1,015 | 1,018 | 8,500 |
| 2024/08/20 | 1,034 | 1,045 | 1,006 | 1,037 | 6,800 |
| 2024/08/19 | 1,032 | 1,035 | 989 | 1,025 | 6,200 |