テーオーシー(8841)の株価時系列情報
テーオーシー(8841)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 | 667 | 668 | 657 | 659 | 143,500 |
| 2025/06/12 | 685 | 687 | 666 | 670 | 88,000 |
| 2025/06/11 | 684 | 691 | 683 | 688 | 77,100 |
| 2025/06/10 | 686 | 689 | 683 | 686 | 72,100 |
| 2025/06/09 | 692 | 695 | 683 | 685 | 67,800 |
| 2025/06/06 | 685 | 693 | 684 | 693 | 117,800 |
| 2025/06/05 | 674 | 684 | 672 | 684 | 109,200 |
| 2025/06/04 | 661 | 674 | 661 | 671 | 91,900 |
| 2025/06/03 | 671 | 671 | 657 | 666 | 113,400 |
| 2025/06/02 | 658 | 671 | 657 | 665 | 97,600 |
| 2025/05/30 | 654 | 673 | 651 | 666 | 108,000 |
| 2025/05/29 | 674 | 675 | 655 | 657 | 128,900 |
| 2025/05/28 | 686 | 686 | 669 | 673 | 93,800 |
| 2025/05/27 | 689 | 692 | 672 | 684 | 105,700 |
| 2025/05/26 | 690 | 694 | 683 | 687 | 94,400 |
| 2025/05/23 | 692 | 697 | 687 | 689 | 76,900 |
| 2025/05/22 | 677 | 691 | 675 | 687 | 125,600 |
| 2025/05/21 | 672 | 678 | 663 | 678 | 154,400 |
| 2025/05/20 | 671 | 675 | 670 | 671 | 169,000 |
| 2025/05/19 | 660 | 671 | 657 | 671 | 176,600 |
| 2025/05/16 | 665 | 666 | 660 | 664 | 126,000 |
| 2025/05/15 | 644 | 665 | 643 | 661 | 188,600 |
| 2025/05/14 | 634 | 656 | 628 | 654 | 396,000 |
| 2025/05/13 | 678 | 689 | 673 | 683 | 269,400 |
| 2025/05/12 | 672 | 678 | 669 | 675 | 84,600 |
| 2025/05/09 | 668 | 673 | 664 | 669 | 116,100 |
| 2025/05/08 | 652 | 668 | 649 | 663 | 142,800 |
| 2025/05/07 | 643 | 659 | 643 | 652 | 100,700 |
| 2025/05/02 | 638 | 642 | 632 | 639 | 82,800 |
| 2025/05/01 | 629 | 636 | 626 | 634 | 71,400 |
| 2025/04/30 | 638 | 639 | 627 | 631 | 90,700 |
| 2025/04/28 | 631 | 638 | 628 | 633 | 102,100 |
| 2025/04/25 | 634 | 636 | 629 | 629 | 46,600 |
| 2025/04/24 | 644 | 644 | 630 | 634 | 40,400 |
| 2025/04/23 | 647 | 647 | 636 | 636 | 64,500 |
| 2025/04/22 | 632 | 641 | 632 | 641 | 66,500 |
| 2025/04/21 | 636 | 637 | 629 | 631 | 38,700 |
| 2025/04/18 | 627 | 636 | 627 | 636 | 63,800 |
| 2025/04/17 | 621 | 627 | 619 | 624 | 36,700 |
| 2025/04/16 | 616 | 625 | 616 | 621 | 54,300 |
| 2025/04/15 | 628 | 628 | 616 | 616 | 84,600 |
| 2025/04/14 | 620 | 629 | 620 | 625 | 81,900 |
| 2025/04/11 | 610 | 618 | 601 | 614 | 133,900 |
| 2025/04/10 | 632 | 637 | 620 | 630 | 139,800 |
| 2025/04/09 | 603 | 607 | 593 | 600 | 183,500 |
| 2025/04/08 | 602 | 615 | 602 | 613 | 281,800 |
| 2025/04/07 | 581 | 600 | 565 | 579 | 314,200 |
| 2025/04/04 | 624 | 631 | 611 | 621 | 209,900 |
| 2025/04/03 | 628 | 634 | 621 | 634 | 133,600 |
| 2025/04/02 | 641 | 646 | 638 | 643 | 83,800 |
| 2025/04/01 | 650 | 651 | 642 | 642 | 86,300 |
| 2025/03/31 | 658 | 658 | 644 | 644 | 156,200 |
| 2025/03/28 | 673 | 680 | 667 | 668 | 511,200 |
| 2025/03/27 | 678 | 687 | 673 | 681 | 813,800 |
| 2025/03/26 | 683 | 695 | 680 | 684 | 221,900 |
| 2025/03/25 | 680 | 703 | 679 | 685 | 405,000 |
| 2025/03/24 | 657 | 682 | 655 | 670 | 257,700 |
| 2025/03/21 | 657 | 664 | 656 | 656 | 96,400 |
| 2025/03/19 | 666 | 675 | 660 | 660 | 112,000 |
| 2025/03/18 | 661 | 667 | 658 | 661 | 214,100 |
| 2025/03/17 | 655 | 658 | 652 | 653 | 243,800 |
| 2025/03/14 | 655 | 655 | 646 | 647 | 139,200 |
| 2025/03/13 | 658 | 664 | 647 | 656 | 254,900 |
| 2025/03/12 | 650 | 665 | 647 | 656 | 188,300 |
| 2025/03/11 | 653 | 657 | 644 | 657 | 250,900 |
| 2025/03/10 | 660 | 668 | 651 | 663 | 367,100 |
| 2025/03/07 | 665 | 666 | 657 | 664 | 198,400 |
| 2025/03/06 | 666 | 673 | 663 | 672 | 167,900 |
| 2025/03/05 | 663 | 669 | 658 | 667 | 256,600 |
| 2025/03/04 | 656 | 669 | 655 | 659 | 152,500 |
| 2025/03/03 | 648 | 659 | 645 | 653 | 240,200 |
| 2025/02/28 | 627 | 636 | 625 | 632 | 231,800 |
| 2025/02/27 | 630 | 637 | 626 | 634 | 330,800 |
| 2025/02/26 | 635 | 637 | 630 | 630 | 174,400 |
| 2025/02/25 | 649 | 649 | 633 | 635 | 178,000 |
| 2025/02/21 | 661 | 664 | 652 | 653 | 68,200 |
| 2025/02/20 | 661 | 672 | 655 | 663 | 202,900 |
| 2025/02/19 | 653 | 662 | 650 | 660 | 90,700 |
| 2025/02/18 | 648 | 653 | 645 | 653 | 68,000 |
| 2025/02/17 | 648 | 657 | 648 | 648 | 64,600 |
| 2025/02/14 | 655 | 657 | 647 | 647 | 92,700 |
| 2025/02/13 | 657 | 662 | 653 | 660 | 130,900 |
| 2025/02/12 | 663 | 663 | 652 | 652 | 113,400 |
| 2025/02/10 | 682 | 682 | 662 | 667 | 221,900 |
| 2025/02/07 | 678 | 693 | 678 | 689 | 238,800 |
| 2025/02/06 | 682 | 689 | 669 | 678 | 223,100 |
| 2025/02/05 | 667 | 694 | 656 | 692 | 710,800 |
| 2025/02/04 | 663 | 675 | 662 | 669 | 167,900 |
| 2025/02/03 | 649 | 660 | 644 | 653 | 104,000 |
| 2025/01/31 | 654 | 654 | 645 | 647 | 118,700 |
| 2025/01/30 | 655 | 658 | 650 | 658 | 118,800 |
| 2025/01/29 | 663 | 670 | 654 | 657 | 102,400 |
| 2025/01/28 | 662 | 668 | 658 | 663 | 53,300 |
| 2025/01/27 | 674 | 676 | 657 | 662 | 102,800 |
| 2025/01/24 | 688 | 688 | 671 | 672 | 67,700 |
| 2025/01/23 | 669 | 688 | 669 | 688 | 134,300 |
| 2025/01/22 | 676 | 676 | 667 | 670 | 100,300 |
| 2025/01/21 | 672 | 680 | 668 | 676 | 57,800 |
| 2025/01/20 | 664 | 676 | 654 | 671 | 94,000 |
| 2025/01/17 | 668 | 673 | 651 | 663 | 152,900 |
| 2025/01/16 | 691 | 698 | 666 | 667 | 175,900 |
| 2025/01/15 | 702 | 709 | 680 | 693 | 155,200 |
| 2025/01/14 | 699 | 713 | 685 | 701 | 252,100 |
| 2025/01/10 | 700 | 737 | 700 | 707 | 490,900 |
| 2025/01/09 | 637 | 706 | 637 | 699 | 644,800 |
| 2025/01/08 | 632 | 632 | 626 | 627 | 87,300 |
| 2025/01/07 | 634 | 635 | 630 | 632 | 62,300 |
| 2025/01/06 | 641 | 641 | 632 | 633 | 74,000 |
| 2024/12/30 | 643 | 645 | 636 | 638 | 35,900 |
| 2024/12/27 | 635 | 641 | 634 | 641 | 62,200 |
| 2024/12/26 | 634 | 637 | 630 | 635 | 115,500 |
| 2024/12/25 | 637 | 639 | 632 | 638 | 54,400 |
| 2024/12/24 | 636 | 638 | 631 | 637 | 60,400 |
| 2024/12/23 | 646 | 648 | 636 | 638 | 66,200 |
| 2024/12/20 | 652 | 657 | 644 | 644 | 101,100 |
| 2024/12/19 | 643 | 651 | 639 | 649 | 75,400 |
| 2024/12/18 | 650 | 650 | 644 | 645 | 42,800 |
| 2024/12/17 | 656 | 656 | 642 | 647 | 41,700 |
| 2024/12/16 | 659 | 659 | 650 | 650 | 38,000 |
| 2024/12/13 | 656 | 664 | 653 | 659 | 82,700 |
| 2024/12/12 | 670 | 670 | 658 | 661 | 71,100 |
| 2024/12/11 | 673 | 673 | 657 | 660 | 66,400 |
| 2024/12/10 | 665 | 677 | 656 | 669 | 141,300 |
| 2024/12/09 | 687 | 690 | 654 | 662 | 180,500 |
| 2024/12/06 | 674 | 693 | 673 | 693 | 203,200 |
| 2024/12/05 | 675 | 679 | 669 | 673 | 128,200 |
| 2024/12/04 | 656 | 669 | 656 | 666 | 154,300 |
| 2024/12/03 | 658 | 665 | 653 | 655 | 119,800 |
| 2024/12/02 | 644 | 661 | 643 | 654 | 184,200 |
| 2024/11/29 | 634 | 652 | 629 | 637 | 218,800 |
| 2024/11/28 | 622 | 632 | 620 | 630 | 101,100 |
| 2024/11/27 | 622 | 627 | 613 | 618 | 67,900 |
| 2024/11/26 | 614 | 622 | 610 | 620 | 105,200 |
| 2024/11/25 | 635 | 638 | 615 | 616 | 152,300 |
| 2024/11/22 | 606 | 630 | 605 | 630 | 90,000 |
| 2024/11/21 | 610 | 613 | 604 | 607 | 37,800 |
| 2024/11/20 | 600 | 609 | 600 | 607 | 78,000 |
| 2024/11/19 | 602 | 608 | 602 | 602 | 72,800 |
| 2024/11/18 | 610 | 610 | 599 | 601 | 36,600 |
| 2024/11/15 | 611 | 615 | 607 | 610 | 61,800 |
| 2024/11/14 | 602 | 615 | 602 | 610 | 101,600 |
| 2024/11/13 | 600 | 615 | 600 | 606 | 140,600 |
| 2024/11/12 | 596 | 604 | 596 | 600 | 94,400 |
| 2024/11/11 | 595 | 599 | 588 | 592 | 126,300 |
| 2024/11/08 | 602 | 605 | 595 | 595 | 80,100 |
| 2024/11/07 | 606 | 612 | 600 | 600 | 129,900 |
| 2024/11/06 | 607 | 613 | 603 | 607 | 42,800 |
| 2024/11/05 | 608 | 608 | 602 | 603 | 55,500 |
| 2024/11/01 | 609 | 610 | 604 | 604 | 37,100 |
| 2024/10/31 | 611 | 616 | 607 | 611 | 68,100 |
| 2024/10/30 | 616 | 617 | 608 | 611 | 105,400 |
| 2024/10/29 | 621 | 624 | 613 | 613 | 29,300 |
| 2024/10/28 | 607 | 618 | 607 | 615 | 80,600 |
| 2024/10/25 | 604 | 605 | 599 | 600 | 108,800 |
| 2024/10/24 | 601 | 606 | 598 | 604 | 69,500 |
| 2024/10/23 | 606 | 609 | 602 | 602 | 65,500 |
| 2024/10/22 | 623 | 623 | 605 | 607 | 139,300 |
| 2024/10/21 | 627 | 627 | 619 | 619 | 42,300 |
| 2024/10/18 | 627 | 630 | 624 | 625 | 47,400 |
| 2024/10/17 | 632 | 635 | 626 | 628 | 38,900 |
| 2024/10/16 | 625 | 645 | 625 | 635 | 63,800 |
| 2024/10/15 | 629 | 630 | 625 | 625 | 37,500 |
| 2024/10/11 | 627 | 627 | 622 | 622 | 46,800 |
| 2024/10/10 | 632 | 632 | 623 | 625 | 46,500 |
| 2024/10/09 | 632 | 635 | 625 | 626 | 64,300 |
| 2024/10/08 | 634 | 635 | 629 | 629 | 83,800 |
| 2024/10/07 | 647 | 647 | 636 | 636 | 40,300 |
| 2024/10/04 | 645 | 648 | 642 | 644 | 22,800 |
| 2024/10/03 | 640 | 651 | 640 | 641 | 73,500 |
| 2024/10/02 | 628 | 636 | 627 | 627 | 61,700 |
| 2024/10/01 | 626 | 636 | 626 | 635 | 48,700 |
| 2024/09/30 | 624 | 628 | 618 | 624 | 143,400 |
| 2024/09/27 | 640 | 646 | 633 | 639 | 77,400 |
| 2024/09/26 | 640 | 647 | 635 | 644 | 133,500 |
| 2024/09/25 | 630 | 640 | 629 | 637 | 76,300 |
| 2024/09/24 | 632 | 638 | 627 | 632 | 106,800 |
| 2024/09/20 | 642 | 645 | 634 | 642 | 75,900 |
| 2024/09/19 | 638 | 644 | 635 | 638 | 90,400 |
| 2024/09/18 | 634 | 638 | 627 | 637 | 85,600 |
| 2024/09/17 | 627 | 633 | 620 | 633 | 72,100 |
| 2024/09/13 | 624 | 624 | 617 | 621 | 72,900 |
| 2024/09/12 | 617 | 628 | 617 | 623 | 62,000 |
| 2024/09/11 | 619 | 620 | 607 | 609 | 104,500 |
| 2024/09/10 | 621 | 623 | 617 | 621 | 44,800 |
| 2024/09/09 | 613 | 621 | 609 | 617 | 117,900 |
| 2024/09/06 | 639 | 639 | 619 | 626 | 203,600 |
| 2024/09/05 | 634 | 647 | 628 | 633 | 78,900 |
| 2024/09/04 | 642 | 644 | 631 | 632 | 199,600 |
| 2024/09/03 | 657 | 661 | 655 | 656 | 27,500 |
| 2024/09/02 | 675 | 680 | 651 | 655 | 252,200 |
| 2024/08/30 | 674 | 679 | 671 | 676 | 71,500 |
| 2024/08/29 | 659 | 676 | 655 | 672 | 105,900 |
| 2024/08/28 | 663 | 663 | 651 | 657 | 44,900 |
| 2024/08/27 | 648 | 663 | 648 | 658 | 83,500 |
| 2024/08/26 | 644 | 659 | 638 | 658 | 82,500 |
| 2024/08/23 | 643 | 648 | 640 | 646 | 53,300 |
| 2024/08/22 | 637 | 642 | 634 | 642 | 62,400 |
| 2024/08/21 | 636 | 642 | 631 | 638 | 72,200 |
| 2024/08/20 | 641 | 646 | 637 | 641 | 53,100 |
| 2024/08/19 | 651 | 654 | 637 | 637 | 60,000 |