トーイン(7923)の株価時系列情報
トーイン(7923)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 710 | 713 | 703 | 703 | 2,300 |
| 2025/08/06 | 701 | 717 | 701 | 713 | 3,800 |
| 2025/08/05 | 683 | 701 | 683 | 691 | 4,300 |
| 2025/08/04 | 678 | 685 | 678 | 683 | 5,500 |
| 2025/08/01 | 683 | 683 | 678 | 678 | 2,600 |
| 2025/07/31 | 682 | 683 | 680 | 682 | 4,400 |
| 2025/07/30 | 677 | 684 | 677 | 682 | 2,600 |
| 2025/07/29 | 675 | 677 | 675 | 675 | 600 |
| 2025/07/28 | 679 | 680 | 674 | 674 | 2,000 |
| 2025/07/25 | 672 | 674 | 672 | 674 | 16,600 |
| 2025/07/24 | 680 | 683 | 679 | 679 | 3,500 |
| 2025/07/23 | 676 | 684 | 676 | 676 | 1,300 |
| 2025/07/22 | 674 | 684 | 673 | 675 | 6,700 |
| 2025/07/18 | 667 | 672 | 666 | 671 | 2,700 |
| 2025/07/17 | 663 | 666 | 663 | 665 | 1,500 |
| 2025/07/16 | 661 | 663 | 661 | 663 | 800 |
| 2025/07/15 | 658 | 663 | 658 | 660 | 3,600 |
| 2025/07/14 | 656 | 658 | 656 | 658 | 1,200 |
| 2025/07/11 | 655 | 661 | 655 | 655 | 1,000 |
| 2025/07/10 | 656 | 662 | 652 | 654 | 3,700 |
| 2025/07/09 | 660 | 667 | 649 | 656 | 6,800 |
| 2025/07/08 | 669 | 670 | 654 | 654 | 4,100 |
| 2025/07/07 | 670 | 670 | 668 | 668 | 400 |
| 2025/07/04 | 670 | 674 | 670 | 673 | 500 |
| 2025/07/03 | 671 | 671 | 669 | 670 | 400 |
| 2025/07/02 | 671 | 671 | 671 | 671 | 100 |
| 2025/07/01 | 670 | 671 | 670 | 671 | 300 |
| 2025/06/30 | 670 | 671 | 670 | 671 | 1,300 |
| 2025/06/27 | 666 | 672 | 666 | 672 | 1,500 |
| 2025/06/26 | 670 | 670 | 669 | 669 | 700 |
| 2025/06/25 | 670 | 670 | 670 | 670 | 7,000 |
| 2025/06/24 | 684 | 684 | 672 | 677 | 2,100 |
| 2025/06/23 | 676 | 679 | 676 | 676 | 1,400 |
| 2025/06/20 | 678 | 679 | 676 | 676 | 700 |
| 2025/06/19 | 678 | 688 | 668 | 678 | 8,700 |
| 2025/06/18 | 674 | 680 | 674 | 680 | 4,700 |
| 2025/06/17 | 675 | 675 | 674 | 674 | 2,200 |
| 2025/06/16 | 675 | 675 | 675 | 675 | 200 |
| 2025/06/13 | 675 | 675 | 675 | 675 | 1,400 |
| 2025/06/12 | 675 | 676 | 675 | 675 | 1,100 |
| 2025/06/11 | 676 | 676 | 676 | 676 | 200 |
| 2025/06/10 | 682 | 682 | 677 | 677 | 1,200 |
| 2025/06/09 | 682 | 684 | 679 | 682 | 900 |
| 2025/06/06 | 672 | 678 | 672 | 678 | 300 |
| 2025/06/05 | 671 | 671 | 671 | 671 | 1,100 |
| 2025/06/04 | 678 | 680 | 670 | 678 | 1,200 |
| 2025/06/03 | 670 | 671 | 668 | 668 | 1,500 |
| 2025/06/02 | 679 | 679 | 671 | 671 | 3,100 |
| 2025/05/30 | 680 | 680 | 675 | 676 | 3,300 |
| 2025/05/29 | 679 | 680 | 679 | 680 | 300 |
| 2025/05/28 | 678 | 678 | 678 | 678 | 100 |
| 2025/05/27 | 680 | 680 | 676 | 677 | 900 |
| 2025/05/26 | 702 | 702 | 680 | 680 | 3,900 |
| 2025/05/23 | 677 | 686 | 677 | 682 | 1,600 |
| 2025/05/22 | 680 | 685 | 673 | 674 | 5,300 |
| 2025/05/21 | 673 | 677 | 671 | 676 | 1,400 |
| 2025/05/20 | 677 | 681 | 667 | 670 | 2,000 |
| 2025/05/19 | 670 | 670 | 670 | 670 | 300 |
| 2025/05/16 | 669 | 675 | 668 | 670 | 6,900 |
| 2025/05/15 | 705 | 715 | 667 | 667 | 7,300 |
| 2025/05/14 | 680 | 700 | 680 | 700 | 1,200 |
| 2025/05/13 | 676 | 683 | 671 | 671 | 800 |
| 2025/05/12 | 670 | 670 | 670 | 670 | 100 |
| 2025/05/09 | 675 | 675 | 667 | 668 | 1,200 |
| 2025/05/08 | 671 | 674 | 671 | 672 | 1,100 |
| 2025/05/07 | 675 | 675 | 670 | 670 | 1,800 |
| 2025/05/02 | 677 | 685 | 673 | 675 | 1,900 |
| 2025/05/01 | 681 | 681 | 681 | 681 | 100 |
| 2025/04/30 | 680 | 683 | 680 | 681 | 1,800 |
| 2025/04/28 | 675 | 683 | 673 | 680 | 1,800 |
| 2025/04/25 | 681 | 681 | 667 | 673 | 5,600 |
| 2025/04/24 | 687 | 687 | 676 | 679 | 1,900 |
| 2025/04/23 | 683 | 686 | 683 | 684 | 900 |
| 2025/04/22 | 686 | 691 | 666 | 683 | 5,600 |
| 2025/04/21 | 685 | 691 | 684 | 691 | 4,300 |
| 2025/04/18 | 685 | 688 | 685 | 688 | 300 |
| 2025/04/17 | 685 | 738 | 669 | 685 | 37,400 |
| 2025/04/16 | 685 | 685 | 685 | 685 | 800 |
| 2025/04/15 | 685 | 685 | 685 | 685 | 1,600 |
| 2025/04/14 | 690 | 690 | 690 | 690 | 700 |
| 2025/04/11 | 686 | 690 | 685 | 690 | 2,500 |
| 2025/04/10 | 689 | 691 | 684 | 687 | 1,700 |
| 2025/04/09 | 684 | 685 | 675 | 675 | 1,800 |
| 2025/04/08 | 659 | 691 | 650 | 685 | 3,400 |
| 2025/04/07 | 639 | 649 | 629 | 649 | 6,500 |
| 2025/04/04 | 663 | 670 | 642 | 655 | 3,900 |
| 2025/04/03 | 685 | 686 | 669 | 678 | 4,400 |
| 2025/04/02 | 688 | 688 | 678 | 685 | 3,000 |
| 2025/04/01 | 689 | 689 | 680 | 685 | 2,100 |
| 2025/03/31 | 686 | 696 | 675 | 679 | 1,900 |
| 2025/03/28 | 688 | 688 | 685 | 686 | 2,200 |
| 2025/03/27 | 695 | 695 | 695 | 695 | 100 |
| 2025/03/26 | 694 | 694 | 690 | 691 | 1,100 |
| 2025/03/25 | 701 | 702 | 685 | 697 | 4,600 |
| 2025/03/24 | 692 | 701 | 692 | 699 | 1,400 |
| 2025/03/21 | 686 | 700 | 676 | 687 | 2,700 |
| 2025/03/19 | 677 | 683 | 670 | 683 | 1,900 |
| 2025/03/18 | 672 | 678 | 669 | 678 | 2,300 |
| 2025/03/17 | 670 | 673 | 670 | 672 | 1,500 |
| 2025/03/14 | 659 | 673 | 659 | 668 | 3,300 |
| 2025/03/13 | 702 | 702 | 671 | 673 | 3,500 |
| 2025/03/12 | 680 | 684 | 680 | 684 | 400 |
| 2025/03/11 | 683 | 683 | 671 | 671 | 4,100 |
| 2025/03/10 | 681 | 682 | 681 | 682 | 1,600 |
| 2025/03/07 | 680 | 686 | 677 | 681 | 1,000 |
| 2025/03/06 | 687 | 687 | 687 | 687 | 100 |
| 2025/03/05 | 690 | 690 | 678 | 687 | 1,100 |
| 2025/03/04 | 691 | 691 | 685 | 690 | 1,100 |
| 2025/03/03 | 715 | 715 | 688 | 706 | 8,700 |
| 2025/02/28 | 679 | 680 | 664 | 680 | 1,200 |
| 2025/02/27 | 676 | 678 | 674 | 674 | 500 |
| 2025/02/26 | 660 | 670 | 660 | 670 | 1,300 |
| 2025/02/25 | 676 | 676 | 660 | 660 | 7,000 |
| 2025/02/21 | 672 | 676 | 671 | 676 | 1,600 |
| 2025/02/20 | 674 | 674 | 674 | 674 | 100 |
| 2025/02/19 | 676 | 676 | 671 | 671 | 1,300 |
| 2025/02/18 | 677 | 677 | 670 | 670 | 4,100 |
| 2025/02/17 | 670 | 677 | 670 | 675 | 14,900 |
| 2025/02/14 | 647 | 691 | 647 | 648 | 37,600 |
| 2025/02/13 | 643 | 647 | 642 | 647 | 3,300 |
| 2025/02/12 | 631 | 645 | 626 | 645 | 3,300 |
| 2025/02/10 | 636 | 642 | 626 | 626 | 3,500 |
| 2025/02/07 | 622 | 635 | 620 | 635 | 900 |
| 2025/02/06 | 620 | 622 | 620 | 622 | 200 |
| 2025/02/05 | 625 | 626 | 615 | 620 | 1,700 |
| 2025/02/04 | 630 | 634 | 625 | 625 | 1,600 |
| 2025/02/03 | 623 | 627 | 623 | 625 | 2,400 |
| 2025/01/31 | 635 | 639 | 625 | 625 | 8,900 |
| 2025/01/30 | 655 | 655 | 644 | 645 | 3,000 |
| 2025/01/29 | 660 | 661 | 654 | 654 | 800 |
| 2025/01/28 | 661 | 663 | 660 | 661 | 1,400 |
| 2025/01/27 | 685 | 686 | 660 | 661 | 8,400 |
| 2025/01/24 | 684 | 690 | 681 | 690 | 2,000 |
| 2025/01/23 | 674 | 684 | 674 | 684 | 1,200 |
| 2025/01/22 | 669 | 680 | 669 | 674 | 1,600 |
| 2025/01/21 | 662 | 665 | 662 | 665 | 600 |
| 2025/01/16 | 655 | 655 | 655 | 655 | 400 |
| 2025/01/15 | 655 | 655 | 654 | 654 | 500 |
| 2025/01/14 | 664 | 664 | 655 | 655 | 300 |
| 2025/01/10 | 662 | 664 | 662 | 664 | 1,300 |
| 2025/01/09 | 655 | 660 | 655 | 660 | 400 |
| 2025/01/08 | 653 | 655 | 653 | 655 | 300 |
| 2025/01/07 | 654 | 654 | 651 | 653 | 1,100 |
| 2025/01/06 | 650 | 651 | 649 | 649 | 1,400 |
| 2024/12/30 | 662 | 662 | 649 | 649 | 3,100 |
| 2024/12/27 | 663 | 663 | 655 | 663 | 2,100 |
| 2024/12/26 | 668 | 670 | 665 | 667 | 500 |
| 2024/12/25 | 674 | 674 | 661 | 668 | 13,300 |
| 2024/12/24 | 698 | 698 | 693 | 694 | 1,000 |
| 2024/12/23 | 690 | 698 | 690 | 696 | 2,500 |
| 2024/12/20 | 681 | 691 | 680 | 690 | 1,900 |
| 2024/12/19 | 675 | 678 | 675 | 678 | 700 |
| 2024/12/18 | 689 | 689 | 677 | 677 | 1,900 |
| 2024/12/17 | 679 | 679 | 679 | 679 | 100 |
| 2024/12/16 | 680 | 682 | 676 | 676 | 900 |
| 2024/12/13 | 676 | 680 | 676 | 680 | 200 |
| 2024/12/12 | 690 | 690 | 673 | 673 | 1,700 |
| 2024/12/11 | 699 | 699 | 677 | 680 | 5,800 |
| 2024/12/10 | 704 | 709 | 699 | 699 | 4,200 |
| 2024/12/09 | 700 | 700 | 695 | 700 | 9,100 |
| 2024/12/06 | 695 | 698 | 693 | 698 | 1,500 |
| 2024/12/05 | 692 | 693 | 692 | 693 | 500 |
| 2024/12/04 | 682 | 682 | 682 | 682 | 500 |
| 2024/12/03 | 687 | 687 | 686 | 686 | 700 |
| 2024/12/02 | 690 | 691 | 690 | 691 | 200 |
| 2024/11/29 | 691 | 691 | 691 | 691 | 1,300 |
| 2024/11/28 | 690 | 690 | 680 | 684 | 1,700 |
| 2024/11/27 | 693 | 693 | 690 | 690 | 1,300 |
| 2024/11/25 | 684 | 693 | 684 | 693 | 4,200 |
| 2024/11/22 | 675 | 689 | 675 | 689 | 3,100 |
| 2024/11/21 | 666 | 666 | 666 | 666 | 200 |
| 2024/11/20 | 668 | 669 | 664 | 664 | 1,100 |
| 2024/11/19 | 665 | 665 | 662 | 662 | 1,300 |
| 2024/11/18 | 666 | 667 | 665 | 665 | 800 |
| 2024/11/15 | 689 | 689 | 666 | 666 | 4,500 |
| 2024/11/14 | 675 | 710 | 675 | 695 | 17,100 |
| 2024/11/13 | 699 | 699 | 696 | 696 | 500 |
| 2024/11/12 | 690 | 690 | 690 | 690 | 200 |
| 2024/11/11 | 678 | 703 | 678 | 687 | 2,000 |
| 2024/11/08 | 664 | 675 | 664 | 675 | 2,300 |
| 2024/11/07 | 659 | 661 | 656 | 661 | 400 |
| 2024/11/05 | 663 | 663 | 659 | 659 | 200 |
| 2024/11/01 | 663 | 663 | 663 | 663 | 100 |
| 2024/10/31 | 663 | 663 | 663 | 663 | 600 |
| 2024/10/30 | 651 | 665 | 651 | 665 | 300 |
| 2024/10/29 | 655 | 655 | 655 | 655 | 200 |
| 2024/10/25 | 660 | 660 | 632 | 655 | 3,800 |
| 2024/10/24 | 670 | 670 | 636 | 660 | 2,500 |
| 2024/10/23 | 673 | 673 | 670 | 670 | 400 |
| 2024/10/22 | 669 | 673 | 669 | 673 | 2,200 |
| 2024/10/21 | 664 | 664 | 664 | 664 | 100 |
| 2024/10/18 | 662 | 664 | 662 | 664 | 400 |
| 2024/10/15 | 677 | 677 | 663 | 663 | 300 |
| 2024/10/10 | 673 | 673 | 663 | 663 | 1,500 |
| 2024/10/09 | 659 | 675 | 659 | 675 | 1,200 |
| 2024/10/08 | 653 | 653 | 653 | 653 | 100 |
| 2024/10/07 | 671 | 671 | 661 | 661 | 900 |
| 2024/10/03 | 658 | 658 | 658 | 658 | 200 |
| 2024/10/02 | 660 | 667 | 657 | 657 | 800 |
| 2024/10/01 | 655 | 655 | 655 | 655 | 100 |