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 |
|---|---|---|---|---|---|
| 2024/10/03 | 658 | 658 | 658 | 658 | 200 |
| 2024/10/02 | 660 | 667 | 657 | 657 | 800 |
| 2024/10/01 | 655 | 655 | 655 | 655 | 100 |
| 2024/09/30 | 667 | 677 | 667 | 675 | 1,900 |
| 2024/09/27 | 655 | 658 | 655 | 658 | 400 |
| 2024/09/26 | 674 | 674 | 665 | 665 | 300 |
| 2024/09/25 | 675 | 675 | 675 | 675 | 2,800 |
| 2024/09/24 | 667 | 675 | 663 | 675 | 1,100 |
| 2024/09/20 | 658 | 659 | 653 | 659 | 1,300 |
| 2024/09/19 | 653 | 658 | 653 | 658 | 600 |
| 2024/09/18 | 671 | 671 | 648 | 648 | 900 |
| 2024/09/17 | 660 | 661 | 660 | 661 | 300 |
| 2024/09/13 | 654 | 654 | 651 | 653 | 600 |
| 2024/09/12 | 652 | 652 | 642 | 642 | 300 |
| 2024/09/10 | 657 | 657 | 637 | 652 | 1,300 |
| 2024/09/09 | 645 | 645 | 631 | 643 | 700 |
| 2024/09/06 | 641 | 641 | 641 | 641 | 200 |
| 2024/09/05 | 632 | 651 | 632 | 651 | 700 |
| 2024/09/04 | 637 | 637 | 632 | 632 | 2,000 |
| 2024/09/03 | 648 | 648 | 645 | 645 | 400 |
| 2024/09/02 | 652 | 652 | 652 | 652 | 1,300 |
| 2024/08/30 | 664 | 664 | 662 | 662 | 900 |
| 2024/08/29 | 669 | 669 | 669 | 669 | 3,400 |
| 2024/08/28 | 669 | 669 | 658 | 669 | 5,200 |
| 2024/08/27 | 669 | 669 | 669 | 669 | 1,000 |
| 2024/08/26 | 686 | 686 | 651 | 659 | 6,700 |
| 2024/08/23 | 659 | 673 | 658 | 673 | 1,800 |
| 2024/08/22 | 670 | 670 | 657 | 657 | 3,500 |
| 2024/08/21 | 665 | 671 | 665 | 671 | 1,000 |
| 2024/08/20 | 657 | 665 | 657 | 665 | 2,700 |
| 2024/08/19 | 676 | 676 | 662 | 663 | 1,500 |
| 2024/08/16 | 659 | 661 | 651 | 656 | 1,700 |
| 2024/08/15 | 650 | 656 | 645 | 656 | 1,100 |
| 2024/08/14 | 665 | 666 | 643 | 656 | 4,800 |
| 2024/08/13 | 655 | 665 | 645 | 665 | 16,600 |
| 2024/08/09 | 565 | 565 | 565 | 565 | 1,200 |
| 2024/08/08 | 523 | 545 | 523 | 544 | 500 |
| 2024/08/07 | 528 | 528 | 528 | 528 | 900 |
| 2024/08/06 | 500 | 528 | 500 | 516 | 1,100 |
| 2024/08/05 | 553 | 553 | 500 | 500 | 3,600 |
| 2024/08/02 | 585 | 585 | 570 | 570 | 1,400 |
| 2024/08/01 | 619 | 619 | 601 | 601 | 1,100 |
| 2024/07/31 | 624 | 624 | 618 | 619 | 3,300 |
| 2024/07/30 | 611 | 614 | 608 | 614 | 900 |
| 2024/07/29 | 608 | 612 | 606 | 612 | 1,200 |
| 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 |