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 |
|---|---|---|---|---|---|
| 2024/07/26 | 603 | 607 | 603 | 607 | 700 |
| 2024/07/25 | 618 | 618 | 600 | 604 | 14,700 |
| 2024/07/24 | 620 | 620 | 607 | 608 | 2,300 |
| 2024/07/23 | 625 | 625 | 615 | 619 | 3,400 |
| 2024/07/22 | 617 | 620 | 617 | 620 | 800 |
| 2024/07/19 | 617 | 624 | 617 | 618 | 1,500 |
| 2024/07/18 | 619 | 622 | 616 | 616 | 1,900 |
| 2024/07/17 | 616 | 616 | 614 | 615 | 1,400 |
| 2024/07/16 | 613 | 614 | 613 | 614 | 200 |
| 2024/07/12 | 615 | 615 | 613 | 613 | 2,300 |
| 2024/07/11 | 641 | 641 | 603 | 615 | 23,000 |
| 2024/07/10 | 643 | 643 | 634 | 642 | 1,700 |
| 2024/07/09 | 635 | 635 | 634 | 634 | 300 |
| 2024/07/08 | 632 | 632 | 630 | 630 | 1,000 |
| 2024/07/05 | 623 | 632 | 622 | 631 | 1,400 |
| 2024/07/04 | 638 | 638 | 623 | 623 | 1,300 |
| 2024/07/01 | 621 | 621 | 621 | 621 | 100 |
| 2024/06/28 | 624 | 624 | 624 | 624 | 600 |
| 2024/06/27 | 622 | 625 | 616 | 623 | 1,200 |
| 2024/06/26 | 637 | 638 | 628 | 628 | 900 |
| 2024/06/25 | 647 | 647 | 621 | 647 | 4,000 |
| 2024/06/24 | 619 | 648 | 619 | 647 | 2,800 |
| 2024/06/21 | 620 | 622 | 618 | 618 | 1,000 |
| 2024/06/20 | 612 | 615 | 611 | 615 | 600 |
| 2024/06/19 | 610 | 610 | 610 | 610 | 300 |
| 2024/06/17 | 619 | 619 | 619 | 619 | 200 |
| 2024/06/14 | 612 | 626 | 612 | 619 | 1,300 |
| 2024/06/13 | 620 | 622 | 619 | 619 | 800 |
| 2024/06/12 | 615 | 629 | 615 | 619 | 700 |
| 2024/06/11 | 618 | 618 | 618 | 618 | 200 |
| 2024/06/10 | 618 | 618 | 613 | 617 | 1,400 |
| 2024/06/07 | 602 | 618 | 602 | 618 | 1,000 |
| 2024/06/05 | 608 | 608 | 608 | 608 | 100 |
| 2024/06/04 | 615 | 618 | 615 | 618 | 600 |
| 2024/06/03 | 610 | 620 | 605 | 615 | 1,200 |
| 2024/05/31 | 604 | 630 | 604 | 630 | 1,600 |
| 2024/05/30 | 613 | 613 | 599 | 605 | 2,500 |
| 2024/05/29 | 623 | 623 | 613 | 613 | 300 |
| 2024/05/28 | 631 | 631 | 624 | 624 | 300 |
| 2024/05/27 | 635 | 635 | 628 | 635 | 3,600 |
| 2024/05/24 | 625 | 628 | 619 | 628 | 3,000 |
| 2024/05/23 | 620 | 622 | 614 | 622 | 1,000 |
| 2024/05/22 | 607 | 614 | 607 | 613 | 1,600 |
| 2024/05/21 | 599 | 605 | 599 | 601 | 1,500 |
| 2024/05/20 | 592 | 597 | 592 | 597 | 1,000 |
| 2024/05/17 | 590 | 591 | 590 | 591 | 500 |
| 2024/05/16 | 604 | 604 | 581 | 590 | 13,400 |
| 2024/05/15 | 640 | 652 | 639 | 644 | 6,600 |
| 2024/05/14 | 628 | 636 | 628 | 632 | 800 |
| 2024/05/13 | 626 | 631 | 614 | 631 | 1,100 |
| 2024/05/10 | 640 | 640 | 631 | 631 | 1,300 |
| 2024/05/09 | 650 | 651 | 620 | 640 | 4,200 |
| 2024/05/08 | 648 | 648 | 644 | 644 | 200 |
| 2024/05/07 | 650 | 650 | 643 | 650 | 1,000 |
| 2024/05/02 | 650 | 651 | 645 | 651 | 1,900 |
| 2024/05/01 | 645 | 666 | 645 | 650 | 6,000 |
| 2024/04/30 | 635 | 644 | 625 | 641 | 2,300 |
| 2024/04/26 | 656 | 656 | 641 | 641 | 700 |
| 2024/04/25 | 658 | 658 | 654 | 654 | 2,900 |
| 2024/04/24 | 651 | 657 | 651 | 657 | 1,400 |
| 2024/04/23 | 638 | 645 | 638 | 643 | 700 |
| 2024/04/22 | 617 | 633 | 617 | 633 | 1,100 |
| 2024/04/19 | 617 | 617 | 614 | 614 | 1,100 |
| 2024/04/18 | 619 | 627 | 619 | 627 | 500 |
| 2024/04/17 | 623 | 623 | 623 | 623 | 100 |
| 2024/04/16 | 619 | 619 | 619 | 619 | 100 |
| 2024/04/15 | 632 | 632 | 622 | 629 | 400 |
| 2024/04/12 | 640 | 640 | 627 | 627 | 1,500 |
| 2024/04/11 | 635 | 639 | 635 | 639 | 200 |
| 2024/04/10 | 635 | 635 | 630 | 635 | 2,200 |
| 2024/04/09 | 629 | 635 | 629 | 635 | 900 |
| 2024/04/08 | 630 | 630 | 626 | 626 | 1,100 |
| 2024/04/05 | 621 | 623 | 621 | 622 | 1,000 |
| 2024/04/04 | 622 | 622 | 620 | 621 | 400 |
| 2024/04/03 | 619 | 622 | 616 | 622 | 1,400 |
| 2024/04/02 | 624 | 625 | 619 | 619 | 1,200 |
| 2024/04/01 | 625 | 640 | 624 | 624 | 1,700 |
| 2024/03/29 | 630 | 630 | 618 | 622 | 8,700 |
| 2024/03/28 | 661 | 664 | 641 | 641 | 2,600 |
| 2024/03/27 | 658 | 671 | 656 | 669 | 5,600 |
| 2024/03/26 | 671 | 671 | 648 | 658 | 3,900 |
| 2024/03/25 | 660 | 671 | 650 | 671 | 3,800 |
| 2024/03/22 | 660 | 660 | 647 | 660 | 3,400 |
| 2024/03/21 | 637 | 654 | 634 | 653 | 4,800 |
| 2024/03/19 | 635 | 635 | 633 | 635 | 800 |
| 2024/03/18 | 631 | 635 | 630 | 633 | 1,500 |
| 2024/03/15 | 628 | 628 | 622 | 622 | 1,200 |
| 2024/03/14 | 637 | 637 | 625 | 630 | 400 |
| 2024/03/13 | 637 | 637 | 636 | 637 | 1,200 |
| 2024/03/12 | 614 | 630 | 610 | 630 | 4,700 |
| 2024/03/11 | 609 | 611 | 607 | 607 | 3,300 |
| 2024/03/08 | 626 | 626 | 616 | 618 | 1,500 |
| 2024/03/07 | 622 | 622 | 619 | 620 | 700 |
| 2024/03/06 | 625 | 628 | 625 | 625 | 500 |
| 2024/03/05 | 629 | 629 | 625 | 625 | 1,200 |
| 2024/03/04 | 633 | 634 | 629 | 629 | 3,800 |
| 2024/03/01 | 631 | 633 | 629 | 633 | 1,000 |
| 2024/02/29 | 639 | 649 | 628 | 633 | 2,100 |
| 2024/02/28 | 647 | 647 | 641 | 646 | 1,300 |
| 2024/02/27 | 637 | 648 | 637 | 642 | 700 |
| 2024/02/26 | 650 | 650 | 645 | 645 | 3,600 |
| 2024/02/22 | 652 | 652 | 634 | 650 | 7,400 |
| 2024/02/21 | 658 | 658 | 650 | 654 | 2,700 |
| 2024/02/20 | 660 | 660 | 638 | 650 | 4,900 |
| 2024/02/19 | 621 | 660 | 621 | 660 | 5,600 |
| 2024/02/16 | 621 | 621 | 615 | 621 | 1,400 |
| 2024/02/15 | 631 | 631 | 611 | 621 | 5,300 |
| 2024/02/14 | 641 | 641 | 606 | 610 | 13,900 |
| 2024/02/13 | 630 | 641 | 628 | 641 | 8,100 |
| 2024/02/09 | 630 | 633 | 624 | 628 | 5,000 |
| 2024/02/08 | 659 | 659 | 629 | 631 | 8,500 |
| 2024/02/07 | 670 | 673 | 659 | 659 | 6,000 |
| 2024/02/06 | 671 | 688 | 669 | 669 | 9,600 |
| 2024/02/05 | 690 | 690 | 670 | 670 | 12,200 |
| 2024/02/02 | 725 | 749 | 688 | 688 | 86,400 |
| 2024/02/01 | 724 | 724 | 724 | 724 | 22,000 |
| 2024/01/31 | 597 | 625 | 590 | 624 | 14,900 |
| 2024/01/30 | 583 | 588 | 577 | 580 | 4,700 |
| 2024/01/29 | 574 | 584 | 573 | 581 | 6,500 |
| 2024/01/26 | 570 | 570 | 564 | 564 | 500 |
| 2024/01/25 | 577 | 577 | 570 | 570 | 4,100 |
| 2024/01/24 | 554 | 564 | 554 | 557 | 1,300 |
| 2024/01/23 | 568 | 568 | 554 | 554 | 2,400 |
| 2024/01/22 | 548 | 561 | 547 | 560 | 4,000 |
| 2024/01/19 | 542 | 548 | 542 | 548 | 300 |
| 2024/01/18 | 542 | 542 | 542 | 542 | 100 |
| 2024/01/17 | 539 | 555 | 534 | 536 | 4,900 |
| 2024/01/16 | 532 | 542 | 532 | 536 | 1,300 |
| 2024/01/15 | 540 | 551 | 531 | 531 | 7,000 |
| 2024/01/12 | 540 | 540 | 539 | 539 | 300 |
| 2024/01/11 | 542 | 543 | 523 | 539 | 1,000 |
| 2024/01/10 | 549 | 549 | 538 | 542 | 2,400 |
| 2024/01/09 | 541 | 541 | 536 | 541 | 1,400 |
| 2024/01/05 | 545 | 545 | 535 | 536 | 3,900 |
| 2024/01/04 | 530 | 550 | 530 | 550 | 2,400 |
| 2023/12/29 | 540 | 540 | 529 | 530 | 5,200 |
| 2023/12/28 | 537 | 546 | 535 | 544 | 2,500 |
| 2023/12/27 | 540 | 540 | 536 | 537 | 900 |
| 2023/12/26 | 532 | 538 | 532 | 537 | 300 |
| 2023/12/25 | 537 | 537 | 534 | 534 | 8,200 |
| 2023/12/22 | 530 | 530 | 529 | 530 | 900 |
| 2023/12/21 | 525 | 526 | 525 | 525 | 4,300 |
| 2023/12/20 | 530 | 532 | 529 | 532 | 4,800 |
| 2023/12/19 | 531 | 533 | 530 | 530 | 1,300 |
| 2023/12/18 | 539 | 539 | 532 | 532 | 500 |
| 2023/12/15 | 525 | 530 | 525 | 529 | 7,200 |
| 2023/12/14 | 528 | 528 | 528 | 528 | 1,600 |
| 2023/12/13 | 525 | 525 | 525 | 525 | 100 |
| 2023/12/12 | 529 | 529 | 525 | 525 | 2,600 |
| 2023/12/11 | 525 | 529 | 525 | 529 | 1,400 |
| 2023/12/08 | 530 | 530 | 525 | 525 | 4,200 |
| 2023/12/07 | 530 | 530 | 530 | 530 | 100 |
| 2023/12/06 | 530 | 530 | 530 | 530 | 100 |
| 2023/12/05 | 530 | 530 | 529 | 530 | 5,100 |
| 2023/12/04 | 538 | 538 | 535 | 536 | 2,700 |
| 2023/12/01 | 543 | 543 | 535 | 536 | 1,100 |
| 2023/11/30 | 533 | 536 | 533 | 533 | 6,100 |
| 2023/11/29 | 528 | 532 | 528 | 532 | 1,300 |
| 2023/11/28 | 533 | 533 | 527 | 527 | 700 |
| 2023/11/27 | 538 | 538 | 527 | 528 | 6,200 |
| 2023/11/24 | 527 | 528 | 525 | 528 | 1,400 |
| 2023/11/22 | 527 | 528 | 522 | 522 | 3,300 |
| 2023/11/21 | 520 | 528 | 519 | 527 | 6,000 |
| 2023/11/20 | 512 | 518 | 512 | 516 | 2,500 |
| 2023/11/17 | 511 | 512 | 511 | 511 | 1,000 |
| 2023/11/16 | 513 | 515 | 511 | 511 | 1,500 |
| 2023/11/15 | 511 | 512 | 510 | 512 | 1,900 |
| 2023/11/14 | 507 | 523 | 507 | 513 | 3,000 |
| 2023/11/13 | 508 | 509 | 508 | 508 | 900 |
| 2023/11/10 | 515 | 515 | 508 | 508 | 3,000 |
| 2023/11/09 | 507 | 509 | 507 | 507 | 1,500 |
| 2023/11/08 | 512 | 512 | 507 | 508 | 1,100 |
| 2023/11/07 | 511 | 511 | 507 | 509 | 1,400 |
| 2023/11/06 | 516 | 516 | 506 | 512 | 9,800 |
| 2023/11/02 | 515 | 515 | 505 | 507 | 14,200 |
| 2023/11/01 | 550 | 565 | 508 | 515 | 75,500 |
| 2023/10/31 | 498 | 501 | 493 | 501 | 3,100 |
| 2023/10/30 | 491 | 491 | 489 | 490 | 600 |
| 2023/10/27 | 490 | 491 | 490 | 491 | 500 |
| 2023/10/26 | 496 | 496 | 490 | 490 | 800 |
| 2023/10/25 | 498 | 498 | 497 | 497 | 4,800 |
| 2023/10/24 | 501 | 502 | 500 | 501 | 2,400 |
| 2023/10/23 | 501 | 501 | 498 | 499 | 1,300 |
| 2023/10/20 | 499 | 502 | 499 | 501 | 800 |
| 2023/10/19 | 499 | 499 | 498 | 498 | 300 |
| 2023/10/18 | 500 | 500 | 500 | 500 | 600 |
| 2023/10/17 | 500 | 500 | 500 | 500 | 500 |
| 2023/10/16 | 500 | 501 | 499 | 500 | 900 |
| 2023/10/13 | 502 | 502 | 500 | 501 | 600 |
| 2023/10/12 | 500 | 502 | 500 | 502 | 700 |
| 2023/10/11 | 500 | 501 | 500 | 500 | 500 |
| 2023/10/10 | 508 | 508 | 495 | 500 | 2,000 |
| 2023/10/06 | 496 | 501 | 496 | 501 | 500 |
| 2023/10/05 | 498 | 500 | 496 | 496 | 700 |
| 2023/10/04 | 506 | 506 | 498 | 498 | 600 |
| 2023/10/03 | 511 | 511 | 507 | 508 | 2,000 |
| 2023/10/02 | 513 | 513 | 511 | 511 | 200 |
| 2023/09/29 | 515 | 515 | 515 | 515 | 800 |
| 2023/09/28 | 514 | 515 | 512 | 515 | 800 |
| 2023/09/27 | 517 | 517 | 517 | 517 | 100 |