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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 645 | 647 | 638 | 645 | 77,000 |
| 2024/08/15 | 640 | 640 | 627 | 632 | 63,400 |
| 2024/08/14 | 638 | 643 | 625 | 634 | 82,200 |
| 2024/08/13 | 638 | 645 | 636 | 640 | 65,700 |
| 2024/08/09 | 618 | 637 | 614 | 629 | 137,600 |
| 2024/08/08 | 603 | 619 | 602 | 603 | 134,500 |
| 2024/08/07 | 633 | 642 | 604 | 613 | 284,500 |
| 2024/08/06 | 600 | 632 | 600 | 619 | 219,800 |
| 2024/08/05 | 616 | 622 | 561 | 561 | 467,900 |
| 2024/08/02 | 669 | 669 | 645 | 646 | 279,700 |
| 2024/08/01 | 713 | 713 | 678 | 684 | 99,300 |
| 2024/07/31 | 702 | 714 | 696 | 714 | 72,200 |
| 2024/07/30 | 708 | 716 | 705 | 713 | 77,300 |
| 2024/07/29 | 696 | 710 | 694 | 708 | 93,000 |
| 2024/07/26 | 688 | 697 | 685 | 687 | 39,600 |
| 2024/07/25 | 689 | 694 | 681 | 690 | 64,100 |
| 2024/07/24 | 694 | 700 | 688 | 688 | 89,300 |
| 2024/07/23 | 698 | 705 | 695 | 701 | 98,500 |
| 2024/07/22 | 700 | 705 | 696 | 701 | 40,500 |
| 2024/07/19 | 719 | 721 | 696 | 700 | 178,000 |
| 2024/07/18 | 716 | 727 | 715 | 719 | 43,800 |
| 2024/07/17 | 734 | 737 | 719 | 720 | 96,400 |
| 2024/07/16 | 733 | 736 | 731 | 732 | 50,300 |
| 2024/07/12 | 720 | 744 | 720 | 737 | 82,800 |
| 2024/07/11 | 726 | 729 | 720 | 724 | 101,600 |
| 2024/07/10 | 731 | 731 | 716 | 723 | 174,500 |
| 2024/07/09 | 725 | 737 | 725 | 735 | 52,000 |
| 2024/07/08 | 733 | 733 | 725 | 725 | 65,300 |
| 2024/07/05 | 745 | 747 | 735 | 736 | 50,100 |
| 2024/07/04 | 750 | 753 | 744 | 748 | 66,500 |
| 2024/07/03 | 739 | 748 | 736 | 744 | 69,400 |
| 2024/07/02 | 743 | 747 | 737 | 739 | 66,800 |
| 2024/07/01 | 740 | 745 | 736 | 745 | 78,400 |
| 2024/06/28 | 741 | 747 | 734 | 736 | 127,600 |
| 2024/06/27 | 742 | 747 | 727 | 741 | 127,400 |
| 2024/06/26 | 740 | 764 | 733 | 752 | 202,200 |
| 2024/06/25 | 693 | 752 | 693 | 746 | 520,200 |
| 2024/06/24 | 688 | 691 | 683 | 685 | 76,000 |
| 2024/06/21 | 704 | 707 | 686 | 687 | 207,400 |
| 2024/06/20 | 720 | 720 | 692 | 700 | 161,200 |
| 2024/06/19 | 700 | 719 | 693 | 719 | 91,700 |
| 2024/06/18 | 687 | 702 | 683 | 700 | 146,700 |
| 2024/06/17 | 688 | 694 | 675 | 681 | 120,300 |
| 2024/06/14 | 683 | 697 | 683 | 688 | 119,000 |
| 2024/06/13 | 705 | 710 | 674 | 679 | 180,300 |
| 2024/06/12 | 700 | 709 | 699 | 703 | 77,100 |
| 2024/06/11 | 724 | 724 | 698 | 702 | 127,600 |
| 2024/06/10 | 687 | 717 | 687 | 716 | 89,800 |
| 2024/06/07 | 676 | 695 | 675 | 692 | 64,000 |
| 2024/06/06 | 687 | 687 | 673 | 676 | 65,600 |
| 2024/06/05 | 681 | 688 | 676 | 683 | 62,100 |
| 2024/06/04 | 676 | 689 | 674 | 685 | 58,000 |
| 2024/06/03 | 689 | 693 | 679 | 680 | 102,300 |
| 2024/05/31 | 691 | 696 | 684 | 689 | 120,000 |
| 2024/05/30 | 675 | 686 | 673 | 681 | 98,900 |
| 2024/05/29 | 690 | 693 | 676 | 678 | 137,900 |
| 2024/05/28 | 696 | 697 | 687 | 689 | 50,400 |
| 2024/05/27 | 705 | 705 | 692 | 695 | 40,400 |
| 2024/05/24 | 685 | 705 | 685 | 697 | 78,600 |
| 2024/05/23 | 692 | 697 | 688 | 692 | 105,600 |
| 2024/05/22 | 695 | 703 | 685 | 685 | 87,300 |
| 2024/05/21 | 701 | 714 | 699 | 706 | 77,000 |
| 2024/05/20 | 692 | 708 | 692 | 699 | 116,200 |
| 2024/05/17 | 684 | 689 | 675 | 685 | 86,300 |
| 2024/05/16 | 712 | 717 | 678 | 684 | 232,800 |
| 2024/05/15 | 741 | 742 | 695 | 706 | 286,300 |
| 2024/05/14 | 753 | 769 | 753 | 766 | 77,600 |
| 2024/05/13 | 761 | 761 | 750 | 757 | 77,400 |
| 2024/05/10 | 767 | 771 | 755 | 759 | 63,700 |
| 2024/05/09 | 764 | 766 | 759 | 760 | 50,000 |
| 2024/05/08 | 774 | 776 | 760 | 762 | 60,900 |
| 2024/05/07 | 781 | 781 | 768 | 774 | 101,700 |
| 2024/05/02 | 786 | 793 | 782 | 784 | 50,300 |
| 2024/05/01 | 788 | 796 | 779 | 785 | 70,400 |
| 2024/04/30 | 778 | 786 | 766 | 786 | 98,100 |
| 2024/04/26 | 777 | 779 | 766 | 772 | 83,200 |
| 2024/04/25 | 780 | 785 | 772 | 777 | 82,600 |
| 2024/04/24 | 789 | 797 | 782 | 790 | 108,400 |
| 2024/04/23 | 804 | 811 | 791 | 804 | 104,000 |
| 2024/04/22 | 799 | 816 | 794 | 799 | 139,400 |
| 2024/04/19 | 808 | 814 | 780 | 794 | 195,500 |
| 2024/04/18 | 812 | 821 | 797 | 814 | 108,900 |
| 2024/04/17 | 831 | 842 | 803 | 807 | 193,700 |
| 2024/04/16 | 846 | 854 | 811 | 818 | 196,900 |
| 2024/04/15 | 835 | 858 | 826 | 850 | 218,600 |
| 2024/04/12 | 800 | 856 | 800 | 845 | 322,500 |
| 2024/04/11 | 826 | 826 | 795 | 803 | 175,900 |
| 2024/04/10 | 813 | 836 | 812 | 830 | 243,600 |
| 2024/04/09 | 798 | 825 | 783 | 824 | 215,300 |
| 2024/04/08 | 792 | 795 | 772 | 787 | 138,200 |
| 2024/04/05 | 781 | 786 | 763 | 785 | 163,300 |
| 2024/04/04 | 794 | 804 | 777 | 783 | 219,200 |
| 2024/04/03 | 765 | 786 | 761 | 785 | 262,000 |
| 2024/04/02 | 752 | 780 | 741 | 777 | 525,600 |
| 2024/04/01 | 732 | 744 | 726 | 729 | 170,400 |
| 2024/03/29 | 696 | 730 | 696 | 726 | 237,100 |
| 2024/03/28 | 699 | 708 | 690 | 694 | 476,100 |
| 2024/03/27 | 705 | 708 | 694 | 703 | 658,200 |
| 2024/03/26 | 675 | 690 | 673 | 685 | 278,100 |
| 2024/03/25 | 685 | 691 | 679 | 679 | 353,100 |
| 2024/03/22 | 696 | 696 | 684 | 690 | 198,000 |
| 2024/03/21 | 695 | 700 | 689 | 696 | 276,800 |
| 2024/03/19 | 678 | 689 | 672 | 689 | 151,500 |
| 2024/03/18 | 679 | 686 | 675 | 676 | 176,900 |
| 2024/03/15 | 671 | 677 | 667 | 674 | 232,100 |
| 2024/03/14 | 654 | 663 | 653 | 661 | 241,600 |
| 2024/03/13 | 667 | 679 | 656 | 661 | 186,900 |
| 2024/03/12 | 655 | 673 | 654 | 672 | 252,300 |
| 2024/03/11 | 648 | 653 | 639 | 645 | 309,000 |
| 2024/03/08 | 648 | 662 | 647 | 658 | 260,300 |
| 2024/03/07 | 661 | 668 | 648 | 650 | 273,200 |
| 2024/03/06 | 649 | 660 | 647 | 652 | 291,900 |
| 2024/03/05 | 649 | 660 | 645 | 657 | 163,000 |
| 2024/03/04 | 665 | 665 | 653 | 656 | 224,700 |
| 2024/03/01 | 665 | 665 | 652 | 661 | 193,700 |
| 2024/02/29 | 667 | 668 | 657 | 657 | 185,400 |
| 2024/02/28 | 671 | 675 | 666 | 674 | 159,800 |
| 2024/02/27 | 668 | 678 | 665 | 670 | 92,500 |
| 2024/02/26 | 677 | 684 | 669 | 670 | 119,300 |
| 2024/02/22 | 680 | 681 | 670 | 676 | 56,800 |
| 2024/02/21 | 681 | 684 | 678 | 678 | 62,900 |
| 2024/02/20 | 681 | 687 | 674 | 681 | 97,400 |
| 2024/02/19 | 675 | 682 | 669 | 682 | 157,700 |
| 2024/02/16 | 674 | 684 | 669 | 679 | 131,700 |
| 2024/02/15 | 672 | 672 | 660 | 667 | 50,600 |
| 2024/02/14 | 682 | 682 | 659 | 662 | 86,900 |
| 2024/02/13 | 675 | 686 | 673 | 683 | 118,700 |
| 2024/02/09 | 668 | 675 | 662 | 663 | 118,400 |
| 2024/02/08 | 671 | 677 | 661 | 675 | 92,700 |
| 2024/02/07 | 681 | 699 | 667 | 669 | 229,200 |
| 2024/02/06 | 690 | 690 | 675 | 685 | 145,700 |
| 2024/02/05 | 693 | 696 | 684 | 693 | 67,100 |
| 2024/02/02 | 701 | 702 | 685 | 685 | 153,200 |
| 2024/02/01 | 709 | 709 | 700 | 700 | 88,100 |
| 2024/01/31 | 703 | 710 | 701 | 710 | 40,500 |
| 2024/01/30 | 709 | 712 | 701 | 701 | 63,500 |
| 2024/01/29 | 693 | 715 | 693 | 705 | 89,000 |
| 2024/01/26 | 692 | 695 | 687 | 688 | 57,000 |
| 2024/01/25 | 692 | 700 | 691 | 693 | 79,100 |
| 2024/01/24 | 700 | 700 | 692 | 693 | 80,200 |
| 2024/01/23 | 708 | 714 | 701 | 703 | 60,700 |
| 2024/01/22 | 699 | 714 | 699 | 705 | 64,200 |
| 2024/01/19 | 714 | 714 | 692 | 694 | 128,200 |
| 2024/01/18 | 705 | 719 | 705 | 714 | 71,200 |
| 2024/01/17 | 715 | 722 | 702 | 702 | 66,500 |
| 2024/01/16 | 727 | 727 | 708 | 710 | 77,100 |
| 2024/01/15 | 732 | 741 | 730 | 733 | 118,100 |
| 2024/01/12 | 737 | 741 | 724 | 732 | 94,700 |
| 2024/01/11 | 744 | 751 | 737 | 737 | 75,700 |
| 2024/01/10 | 760 | 760 | 738 | 742 | 106,100 |
| 2024/01/09 | 730 | 756 | 730 | 752 | 196,800 |
| 2024/01/05 | 707 | 729 | 706 | 728 | 151,300 |
| 2024/01/04 | 700 | 710 | 690 | 698 | 156,200 |