トーセイ(8923)の株価時系列情報
トーセイ(8923)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,888 | 2,927 | 2,871 | 2,920 | 110,000 |
| 2025/07/30 | 2,838 | 2,882 | 2,831 | 2,874 | 423,400 |
| 2025/07/29 | 2,822 | 2,831 | 2,788 | 2,816 | 99,900 |
| 2025/07/28 | 2,847 | 2,853 | 2,816 | 2,838 | 116,300 |
| 2025/07/25 | 2,800 | 2,838 | 2,789 | 2,835 | 95,400 |
| 2025/07/24 | 2,748 | 2,817 | 2,736 | 2,785 | 140,100 |
| 2025/07/23 | 2,717 | 2,748 | 2,699 | 2,733 | 127,400 |
| 2025/07/22 | 2,699 | 2,710 | 2,681 | 2,701 | 104,600 |
| 2025/07/18 | 2,744 | 2,744 | 2,704 | 2,705 | 98,600 |
| 2025/07/17 | 2,743 | 2,777 | 2,730 | 2,749 | 88,400 |
| 2025/07/16 | 2,761 | 2,778 | 2,738 | 2,749 | 87,200 |
| 2025/07/15 | 2,780 | 2,796 | 2,766 | 2,787 | 81,100 |
| 2025/07/14 | 2,781 | 2,806 | 2,772 | 2,790 | 89,800 |
| 2025/07/11 | 2,779 | 2,805 | 2,759 | 2,770 | 113,100 |
| 2025/07/10 | 2,749 | 2,772 | 2,706 | 2,772 | 182,200 |
| 2025/07/09 | 2,728 | 2,782 | 2,703 | 2,749 | 274,200 |
| 2025/07/08 | 2,755 | 2,764 | 2,630 | 2,678 | 491,800 |
| 2025/07/07 | 2,606 | 2,645 | 2,581 | 2,605 | 440,000 |
| 2025/07/04 | 2,591 | 2,606 | 2,583 | 2,591 | 100,800 |
| 2025/07/03 | 2,545 | 2,565 | 2,533 | 2,565 | 77,600 |
| 2025/07/02 | 2,510 | 2,550 | 2,504 | 2,545 | 109,400 |
| 2025/07/01 | 2,564 | 2,564 | 2,513 | 2,535 | 218,100 |
| 2025/06/30 | 2,587 | 2,608 | 2,583 | 2,583 | 102,100 |
| 2025/06/27 | 2,572 | 2,590 | 2,554 | 2,566 | 76,600 |
| 2025/06/26 | 2,551 | 2,566 | 2,527 | 2,560 | 107,000 |
| 2025/06/25 | 2,545 | 2,555 | 2,531 | 2,553 | 67,600 |
| 2025/06/24 | 2,606 | 2,609 | 2,535 | 2,548 | 99,500 |
| 2025/06/23 | 2,616 | 2,622 | 2,568 | 2,575 | 71,500 |
| 2025/06/20 | 2,634 | 2,642 | 2,603 | 2,603 | 108,100 |
| 2025/06/19 | 2,606 | 2,649 | 2,603 | 2,635 | 71,300 |
| 2025/06/18 | 2,595 | 2,629 | 2,595 | 2,624 | 70,900 |
| 2025/06/17 | 2,553 | 2,587 | 2,553 | 2,584 | 71,700 |
| 2025/06/16 | 2,584 | 2,584 | 2,552 | 2,552 | 91,800 |
| 2025/06/13 | 2,587 | 2,589 | 2,560 | 2,572 | 110,300 |
| 2025/06/12 | 2,600 | 2,633 | 2,572 | 2,613 | 94,100 |
| 2025/06/11 | 2,617 | 2,633 | 2,601 | 2,601 | 93,800 |
| 2025/06/10 | 2,650 | 2,668 | 2,624 | 2,624 | 130,100 |
| 2025/06/09 | 2,709 | 2,717 | 2,650 | 2,665 | 193,800 |
| 2025/06/06 | 2,845 | 2,877 | 2,684 | 2,710 | 654,800 |
| 2025/06/05 | 2,476 | 2,482 | 2,457 | 2,467 | 73,400 |
| 2025/06/04 | 2,489 | 2,507 | 2,485 | 2,495 | 49,300 |
| 2025/06/03 | 2,508 | 2,512 | 2,492 | 2,497 | 64,100 |
| 2025/06/02 | 2,520 | 2,556 | 2,512 | 2,526 | 57,300 |
| 2025/05/30 | 2,507 | 2,552 | 2,502 | 2,534 | 78,600 |
| 2025/05/29 | 2,459 | 2,570 | 2,459 | 2,525 | 243,800 |
| 2025/05/28 | 2,492 | 2,531 | 2,480 | 2,509 | 325,100 |
| 2025/05/27 | 2,450 | 2,479 | 2,439 | 2,472 | 168,700 |
| 2025/05/26 | 2,436 | 2,461 | 2,433 | 2,454 | 109,700 |
| 2025/05/23 | 2,435 | 2,447 | 2,423 | 2,435 | 77,300 |
| 2025/05/22 | 2,395 | 2,417 | 2,383 | 2,417 | 75,800 |
| 2025/05/21 | 2,453 | 2,459 | 2,412 | 2,419 | 58,700 |
| 2025/05/20 | 2,478 | 2,480 | 2,430 | 2,431 | 81,500 |
| 2025/05/19 | 2,430 | 2,470 | 2,416 | 2,470 | 117,500 |
| 2025/05/16 | 2,440 | 2,448 | 2,405 | 2,435 | 72,700 |
| 2025/05/15 | 2,433 | 2,456 | 2,424 | 2,442 | 68,400 |
| 2025/05/14 | 2,471 | 2,471 | 2,427 | 2,449 | 80,500 |
| 2025/05/13 | 2,531 | 2,542 | 2,483 | 2,485 | 62,900 |
| 2025/05/12 | 2,506 | 2,574 | 2,505 | 2,535 | 153,000 |
| 2025/05/09 | 2,422 | 2,514 | 2,414 | 2,505 | 160,500 |
| 2025/05/08 | 2,420 | 2,420 | 2,396 | 2,415 | 95,100 |
| 2025/05/07 | 2,419 | 2,449 | 2,411 | 2,413 | 136,800 |
| 2025/05/02 | 2,414 | 2,432 | 2,395 | 2,401 | 111,300 |
| 2025/05/01 | 2,401 | 2,436 | 2,397 | 2,420 | 113,400 |
| 2025/04/30 | 2,405 | 2,413 | 2,380 | 2,400 | 73,900 |
| 2025/04/28 | 2,418 | 2,445 | 2,403 | 2,405 | 79,300 |
| 2025/04/25 | 2,416 | 2,451 | 2,411 | 2,415 | 59,300 |
| 2025/04/24 | 2,461 | 2,478 | 2,422 | 2,428 | 53,000 |
| 2025/04/23 | 2,456 | 2,488 | 2,440 | 2,461 | 79,300 |
| 2025/04/22 | 2,402 | 2,432 | 2,381 | 2,417 | 74,800 |
| 2025/04/21 | 2,390 | 2,402 | 2,381 | 2,399 | 51,300 |
| 2025/04/18 | 2,400 | 2,426 | 2,387 | 2,405 | 50,900 |
| 2025/04/17 | 2,365 | 2,399 | 2,365 | 2,396 | 66,800 |
| 2025/04/16 | 2,362 | 2,381 | 2,354 | 2,360 | 132,800 |
| 2025/04/15 | 2,389 | 2,399 | 2,362 | 2,362 | 71,000 |
| 2025/04/14 | 2,350 | 2,387 | 2,344 | 2,358 | 85,600 |
| 2025/04/11 | 2,287 | 2,335 | 2,247 | 2,324 | 88,100 |
| 2025/04/10 | 2,338 | 2,343 | 2,290 | 2,323 | 104,700 |
| 2025/04/09 | 2,199 | 2,206 | 2,157 | 2,188 | 181,300 |
| 2025/04/08 | 2,254 | 2,275 | 2,179 | 2,249 | 241,600 |
| 2025/04/07 | 2,097 | 2,177 | 2,010 | 2,120 | 314,100 |
| 2025/04/04 | 2,257 | 2,257 | 2,151 | 2,197 | 210,600 |
| 2025/04/03 | 2,240 | 2,288 | 2,230 | 2,284 | 101,900 |
| 2025/04/02 | 2,386 | 2,411 | 2,337 | 2,343 | 107,600 |
| 2025/04/01 | 2,445 | 2,451 | 2,382 | 2,382 | 129,700 |
| 2025/03/31 | 2,420 | 2,439 | 2,386 | 2,399 | 147,600 |
| 2025/03/28 | 2,489 | 2,495 | 2,463 | 2,469 | 89,200 |
| 2025/03/27 | 2,467 | 2,533 | 2,467 | 2,503 | 106,400 |
| 2025/03/26 | 2,460 | 2,477 | 2,427 | 2,477 | 122,100 |
| 2025/03/25 | 2,401 | 2,442 | 2,396 | 2,441 | 71,500 |
| 2025/03/24 | 2,404 | 2,409 | 2,367 | 2,398 | 76,200 |
| 2025/03/21 | 2,411 | 2,435 | 2,402 | 2,420 | 119,100 |
| 2025/03/19 | 2,411 | 2,438 | 2,408 | 2,412 | 63,200 |
| 2025/03/18 | 2,419 | 2,444 | 2,410 | 2,429 | 70,300 |
| 2025/03/17 | 2,400 | 2,424 | 2,400 | 2,410 | 56,100 |
| 2025/03/14 | 2,395 | 2,408 | 2,388 | 2,396 | 77,900 |
| 2025/03/13 | 2,399 | 2,418 | 2,378 | 2,391 | 61,700 |
| 2025/03/12 | 2,330 | 2,390 | 2,330 | 2,380 | 159,200 |
| 2025/03/11 | 2,326 | 2,350 | 2,299 | 2,350 | 95,900 |
| 2025/03/10 | 2,391 | 2,393 | 2,354 | 2,359 | 98,900 |
| 2025/03/07 | 2,391 | 2,394 | 2,341 | 2,394 | 93,000 |
| 2025/03/06 | 2,430 | 2,450 | 2,428 | 2,434 | 73,900 |
| 2025/03/05 | 2,433 | 2,468 | 2,425 | 2,425 | 86,700 |
| 2025/03/04 | 2,499 | 2,510 | 2,413 | 2,433 | 155,800 |
| 2025/03/03 | 2,460 | 2,498 | 2,434 | 2,493 | 103,000 |
| 2025/02/28 | 2,427 | 2,456 | 2,426 | 2,426 | 139,100 |
| 2025/02/27 | 2,400 | 2,431 | 2,390 | 2,422 | 83,700 |
| 2025/02/26 | 2,409 | 2,409 | 2,369 | 2,400 | 98,200 |
| 2025/02/25 | 2,396 | 2,435 | 2,392 | 2,409 | 170,400 |
| 2025/02/21 | 2,415 | 2,425 | 2,400 | 2,422 | 66,200 |
| 2025/02/20 | 2,445 | 2,445 | 2,392 | 2,416 | 80,300 |
| 2025/02/19 | 2,438 | 2,460 | 2,434 | 2,451 | 101,600 |
| 2025/02/18 | 2,457 | 2,465 | 2,439 | 2,447 | 48,200 |
| 2025/02/17 | 2,455 | 2,468 | 2,450 | 2,465 | 48,700 |
| 2025/02/14 | 2,494 | 2,494 | 2,439 | 2,459 | 135,100 |
| 2025/02/13 | 2,447 | 2,478 | 2,429 | 2,473 | 85,000 |
| 2025/02/12 | 2,412 | 2,428 | 2,396 | 2,425 | 99,400 |
| 2025/02/10 | 2,415 | 2,424 | 2,398 | 2,412 | 66,800 |
| 2025/02/07 | 2,416 | 2,435 | 2,403 | 2,415 | 49,700 |
| 2025/02/06 | 2,407 | 2,423 | 2,398 | 2,410 | 58,100 |
| 2025/02/05 | 2,380 | 2,411 | 2,380 | 2,398 | 87,300 |
| 2025/02/04 | 2,410 | 2,422 | 2,377 | 2,389 | 86,300 |
| 2025/02/03 | 2,396 | 2,400 | 2,370 | 2,381 | 97,800 |
| 2025/01/31 | 2,437 | 2,437 | 2,396 | 2,396 | 75,700 |
| 2025/01/30 | 2,408 | 2,438 | 2,405 | 2,422 | 69,400 |
| 2025/01/29 | 2,444 | 2,447 | 2,416 | 2,430 | 111,600 |
| 2025/01/28 | 2,410 | 2,442 | 2,406 | 2,424 | 74,800 |
| 2025/01/27 | 2,420 | 2,429 | 2,393 | 2,402 | 81,100 |
| 2025/01/24 | 2,380 | 2,449 | 2,380 | 2,396 | 173,600 |
| 2025/01/23 | 2,327 | 2,380 | 2,320 | 2,358 | 111,100 |
| 2025/01/22 | 2,336 | 2,351 | 2,308 | 2,327 | 119,300 |
| 2025/01/21 | 2,365 | 2,372 | 2,337 | 2,337 | 65,800 |
| 2025/01/20 | 2,345 | 2,363 | 2,333 | 2,360 | 92,200 |
| 2025/01/17 | 2,334 | 2,348 | 2,310 | 2,340 | 118,700 |
| 2025/01/16 | 2,390 | 2,396 | 2,328 | 2,334 | 112,400 |
| 2025/01/15 | 2,376 | 2,401 | 2,360 | 2,383 | 146,600 |
| 2025/01/14 | 2,452 | 2,455 | 2,321 | 2,360 | 250,700 |
| 2025/01/10 | 2,424 | 2,454 | 2,351 | 2,418 | 194,600 |
| 2025/01/09 | 2,397 | 2,432 | 2,387 | 2,428 | 95,800 |
| 2025/01/08 | 2,456 | 2,457 | 2,413 | 2,414 | 104,200 |
| 2025/01/07 | 2,443 | 2,485 | 2,440 | 2,466 | 136,400 |
| 2025/01/06 | 2,517 | 2,536 | 2,433 | 2,433 | 149,600 |
| 2024/12/30 | 2,550 | 2,566 | 2,514 | 2,518 | 92,500 |
| 2024/12/27 | 2,490 | 2,518 | 2,490 | 2,514 | 109,000 |
| 2024/12/26 | 2,479 | 2,507 | 2,474 | 2,490 | 139,500 |
| 2024/12/25 | 2,481 | 2,489 | 2,461 | 2,488 | 41,800 |
| 2024/12/24 | 2,454 | 2,474 | 2,427 | 2,471 | 139,800 |
| 2024/12/23 | 2,450 | 2,482 | 2,436 | 2,470 | 125,600 |
| 2024/12/20 | 2,496 | 2,516 | 2,468 | 2,468 | 120,000 |
| 2024/12/19 | 2,466 | 2,502 | 2,461 | 2,468 | 142,400 |
| 2024/12/18 | 2,490 | 2,547 | 2,485 | 2,522 | 147,500 |
| 2024/12/17 | 2,481 | 2,515 | 2,464 | 2,477 | 180,500 |
| 2024/12/16 | 2,515 | 2,537 | 2,489 | 2,502 | 111,400 |
| 2024/12/13 | 2,545 | 2,581 | 2,517 | 2,529 | 130,800 |
| 2024/12/12 | 2,579 | 2,608 | 2,573 | 2,589 | 105,800 |
| 2024/12/11 | 2,597 | 2,600 | 2,554 | 2,572 | 122,600 |
| 2024/12/10 | 2,600 | 2,601 | 2,576 | 2,586 | 96,900 |
| 2024/12/09 | 2,629 | 2,630 | 2,575 | 2,591 | 154,000 |
| 2024/12/06 | 2,609 | 2,642 | 2,582 | 2,622 | 149,600 |
| 2024/12/05 | 2,578 | 2,604 | 2,553 | 2,591 | 98,500 |
| 2024/12/04 | 2,620 | 2,629 | 2,565 | 2,574 | 213,100 |
| 2024/12/03 | 2,444 | 2,609 | 2,444 | 2,597 | 436,100 |
| 2024/12/02 | 2,441 | 2,457 | 2,412 | 2,430 | 289,400 |
| 2024/11/29 | 2,388 | 2,453 | 2,378 | 2,439 | 468,600 |
| 2024/11/28 | 2,337 | 2,399 | 2,331 | 2,379 | 877,600 |
| 2024/11/27 | 2,360 | 2,435 | 2,360 | 2,417 | 1,102,800 |
| 2024/11/26 | 2,398 | 2,475 | 2,398 | 2,444 | 562,300 |
| 2024/11/25 | 2,387 | 2,420 | 2,365 | 2,398 | 503,500 |
| 2024/11/22 | 2,368 | 2,380 | 2,343 | 2,353 | 271,700 |
| 2024/11/21 | 2,341 | 2,375 | 2,326 | 2,372 | 250,300 |
| 2024/11/20 | 2,379 | 2,384 | 2,342 | 2,343 | 290,000 |
| 2024/11/19 | 2,383 | 2,408 | 2,368 | 2,381 | 184,400 |
| 2024/11/18 | 2,394 | 2,414 | 2,378 | 2,378 | 249,100 |
| 2024/11/15 | 2,349 | 2,398 | 2,338 | 2,379 | 247,700 |
| 2024/11/14 | 2,405 | 2,440 | 2,350 | 2,360 | 321,900 |
| 2024/11/13 | 2,476 | 2,483 | 2,412 | 2,424 | 234,600 |
| 2024/11/12 | 2,486 | 2,520 | 2,473 | 2,476 | 187,800 |
| 2024/11/11 | 2,503 | 2,515 | 2,485 | 2,513 | 133,700 |
| 2024/11/08 | 2,494 | 2,504 | 2,472 | 2,482 | 144,000 |
| 2024/11/07 | 2,474 | 2,494 | 2,459 | 2,478 | 140,600 |
| 2024/11/06 | 2,410 | 2,473 | 2,410 | 2,470 | 203,700 |
| 2024/11/05 | 2,410 | 2,417 | 2,357 | 2,372 | 158,000 |
| 2024/11/01 | 2,370 | 2,410 | 2,370 | 2,378 | 107,600 |
| 2024/10/31 | 2,398 | 2,427 | 2,398 | 2,401 | 155,000 |
| 2024/10/30 | 2,392 | 2,435 | 2,380 | 2,398 | 238,100 |
| 2024/10/29 | 2,362 | 2,399 | 2,362 | 2,392 | 112,400 |
| 2024/10/28 | 2,323 | 2,366 | 2,323 | 2,357 | 64,000 |
| 2024/10/25 | 2,360 | 2,360 | 2,310 | 2,314 | 77,900 |
| 2024/10/24 | 2,339 | 2,365 | 2,313 | 2,349 | 87,400 |
| 2024/10/23 | 2,353 | 2,388 | 2,341 | 2,342 | 59,500 |
| 2024/10/22 | 2,392 | 2,400 | 2,348 | 2,362 | 104,300 |
| 2024/10/21 | 2,399 | 2,435 | 2,387 | 2,402 | 90,700 |
| 2024/10/18 | 2,414 | 2,432 | 2,401 | 2,412 | 80,000 |
| 2024/10/17 | 2,416 | 2,427 | 2,392 | 2,397 | 132,600 |
| 2024/10/16 | 2,361 | 2,429 | 2,361 | 2,410 | 124,200 |
| 2024/10/15 | 2,348 | 2,402 | 2,348 | 2,382 | 221,400 |
| 2024/10/11 | 2,335 | 2,342 | 2,311 | 2,322 | 136,000 |
| 2024/10/10 | 2,314 | 2,339 | 2,307 | 2,317 | 122,700 |
| 2024/10/09 | 2,375 | 2,377 | 2,287 | 2,318 | 257,800 |
| 2024/10/08 | 2,334 | 2,398 | 2,325 | 2,347 | 404,800 |
| 2024/10/07 | 2,482 | 2,483 | 2,442 | 2,462 | 227,400 |