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 |
|---|---|---|---|---|---|
| 2026/01/29 | 1,533 | 1,574 | 1,511 | 1,569 | 292,300 |
| 2026/01/28 | 1,570 | 1,571 | 1,546 | 1,550 | 358,800 |
| 2026/01/27 | 1,605 | 1,605 | 1,580 | 1,580 | 324,200 |
| 2026/01/26 | 1,630 | 1,635 | 1,605 | 1,623 | 230,000 |
| 2026/01/23 | 1,661 | 1,684 | 1,632 | 1,632 | 264,000 |
| 2026/01/22 | 1,655 | 1,676 | 1,653 | 1,661 | 207,200 |
| 2026/01/21 | 1,678 | 1,687 | 1,650 | 1,655 | 322,200 |
| 2026/01/20 | 1,737 | 1,746 | 1,704 | 1,704 | 279,900 |
| 2026/01/19 | 1,760 | 1,788 | 1,740 | 1,744 | 323,900 |
| 2026/01/16 | 1,790 | 1,797 | 1,718 | 1,725 | 453,800 |
| 2026/01/15 | 1,845 | 1,845 | 1,763 | 1,804 | 375,900 |
| 2026/01/14 | 1,905 | 1,943 | 1,788 | 1,805 | 706,400 |
| 2026/01/13 | 1,825 | 1,835 | 1,807 | 1,815 | 192,800 |
| 2026/01/09 | 1,813 | 1,825 | 1,781 | 1,787 | 180,900 |
| 2026/01/08 | 1,797 | 1,832 | 1,797 | 1,812 | 264,200 |
| 2026/01/07 | 1,756 | 1,812 | 1,745 | 1,800 | 303,900 |
| 2026/01/06 | 1,715 | 1,763 | 1,707 | 1,762 | 293,700 |
| 2026/01/05 | 1,736 | 1,748 | 1,692 | 1,705 | 228,700 |
| 2025/12/30 | 1,705 | 1,726 | 1,697 | 1,716 | 206,600 |
| 2025/12/29 | 1,714 | 1,722 | 1,700 | 1,705 | 182,800 |
| 2025/12/26 | 1,712 | 1,732 | 1,707 | 1,712 | 241,900 |
| 2025/12/25 | 1,703 | 1,710 | 1,695 | 1,702 | 134,400 |
| 2025/12/24 | 1,689 | 1,710 | 1,689 | 1,698 | 151,900 |
| 2025/12/23 | 1,691 | 1,705 | 1,689 | 1,696 | 132,500 |
| 2025/12/22 | 1,711 | 1,716 | 1,673 | 1,695 | 261,300 |
| 2025/12/19 | 1,691 | 1,726 | 1,683 | 1,720 | 475,400 |
| 2025/12/18 | 1,676 | 1,694 | 1,670 | 1,685 | 200,800 |
| 2025/12/17 | 1,691 | 1,691 | 1,665 | 1,672 | 189,000 |
| 2025/12/16 | 1,675 | 1,685 | 1,661 | 1,668 | 222,100 |
| 2025/12/15 | 1,670 | 1,700 | 1,667 | 1,698 | 297,300 |
| 2025/12/12 | 1,651 | 1,673 | 1,651 | 1,673 | 221,700 |
| 2025/12/11 | 1,662 | 1,662 | 1,637 | 1,637 | 200,200 |
| 2025/12/10 | 1,643 | 1,664 | 1,632 | 1,650 | 185,800 |
| 2025/12/09 | 1,668 | 1,668 | 1,634 | 1,642 | 242,300 |
| 2025/12/08 | 1,637 | 1,666 | 1,631 | 1,666 | 298,700 |
| 2025/12/05 | 1,637 | 1,638 | 1,616 | 1,619 | 195,100 |
| 2025/12/04 | 1,634 | 1,654 | 1,629 | 1,637 | 192,700 |
| 2025/12/03 | 1,660 | 1,673 | 1,646 | 1,646 | 337,700 |
| 2025/12/02 | 1,630 | 1,641 | 1,612 | 1,641 | 321,800 |
| 2025/12/01 | 1,654 | 1,655 | 1,626 | 1,632 | 308,800 |
| 2025/11/28 | 1,650 | 1,666 | 1,625 | 1,656 | 499,100 |
| 2025/11/27 | 1,696 | 1,710 | 1,641 | 1,653 | 1,466,400 |
| 2025/11/27 | 1 -> 2.00 分割 | ||||
| 2025/11/26 | 3,480 | 3,500 | 3,460 | 3,495 | 688,400 |
| 2025/11/25 | 3,400 | 3,455 | 3,385 | 3,445 | 585,100 |
| 2025/11/21 | 3,245 | 3,405 | 3,245 | 3,405 | 401,600 |
| 2025/11/20 | 3,275 | 3,275 | 3,235 | 3,245 | 232,100 |
| 2025/11/19 | 3,300 | 3,300 | 3,225 | 3,230 | 164,100 |
| 2025/11/18 | 3,300 | 3,305 | 3,260 | 3,260 | 153,300 |
| 2025/11/17 | 3,320 | 3,345 | 3,295 | 3,315 | 173,400 |
| 2025/11/14 | 3,295 | 3,330 | 3,285 | 3,310 | 126,600 |
| 2025/11/13 | 3,340 | 3,355 | 3,295 | 3,305 | 138,200 |
| 2025/11/12 | 3,280 | 3,335 | 3,270 | 3,315 | 156,400 |
| 2025/11/11 | 3,285 | 3,290 | 3,240 | 3,265 | 124,200 |
| 2025/11/10 | 3,265 | 3,280 | 3,240 | 3,280 | 111,400 |
| 2025/11/07 | 3,240 | 3,240 | 3,210 | 3,225 | 91,800 |
| 2025/11/06 | 3,195 | 3,255 | 3,195 | 3,240 | 102,800 |
| 2025/11/05 | 3,205 | 3,230 | 3,135 | 3,195 | 252,200 |
| 2025/11/04 | 3,230 | 3,235 | 3,185 | 3,190 | 164,500 |
| 2025/10/31 | 3,275 | 3,290 | 3,250 | 3,280 | 98,300 |
| 2025/10/30 | 3,215 | 3,265 | 3,210 | 3,245 | 139,200 |
| 2025/10/29 | 3,300 | 3,300 | 3,230 | 3,235 | 100,200 |
| 2025/10/28 | 3,350 | 3,360 | 3,290 | 3,305 | 80,300 |
| 2025/10/27 | 3,315 | 3,350 | 3,295 | 3,350 | 74,400 |
| 2025/10/24 | 3,340 | 3,340 | 3,285 | 3,295 | 72,900 |
| 2025/10/23 | 3,305 | 3,390 | 3,290 | 3,350 | 122,000 |
| 2025/10/22 | 3,295 | 3,305 | 3,270 | 3,295 | 90,800 |
| 2025/10/21 | 3,310 | 3,335 | 3,295 | 3,295 | 88,900 |
| 2025/10/20 | 3,225 | 3,300 | 3,215 | 3,290 | 78,300 |
| 2025/10/17 | 3,205 | 3,220 | 3,195 | 3,215 | 61,300 |
| 2025/10/16 | 3,240 | 3,245 | 3,195 | 3,220 | 65,800 |
| 2025/10/15 | 3,190 | 3,220 | 3,190 | 3,220 | 55,500 |
| 2025/10/14 | 3,170 | 3,205 | 3,140 | 3,195 | 105,400 |
| 2025/10/10 | 3,210 | 3,210 | 3,175 | 3,195 | 109,200 |
| 2025/10/09 | 3,265 | 3,280 | 3,200 | 3,230 | 202,300 |
| 2025/10/08 | 3,335 | 3,350 | 3,280 | 3,280 | 116,000 |
| 2025/10/07 | 3,365 | 3,370 | 3,295 | 3,310 | 186,000 |
| 2025/10/06 | 3,385 | 3,415 | 3,305 | 3,335 | 318,400 |
| 2025/10/03 | 3,295 | 3,325 | 3,280 | 3,325 | 61,200 |
| 2025/10/02 | 3,340 | 3,340 | 3,255 | 3,265 | 130,300 |
| 2025/10/01 | 3,470 | 3,470 | 3,320 | 3,340 | 148,600 |
| 2025/09/30 | 3,510 | 3,535 | 3,455 | 3,480 | 114,600 |
| 2025/09/29 | 3,495 | 3,515 | 3,470 | 3,505 | 146,200 |
| 2025/09/26 | 3,420 | 3,480 | 3,410 | 3,480 | 102,900 |
| 2025/09/25 | 3,425 | 3,425 | 3,380 | 3,395 | 77,900 |
| 2025/09/24 | 3,410 | 3,415 | 3,365 | 3,390 | 70,300 |
| 2025/09/22 | 3,425 | 3,475 | 3,410 | 3,410 | 89,000 |
| 2025/09/19 | 3,400 | 3,420 | 3,355 | 3,400 | 147,100 |
| 2025/09/18 | 3,380 | 3,395 | 3,340 | 3,380 | 63,100 |
| 2025/09/17 | 3,395 | 3,395 | 3,345 | 3,380 | 62,800 |
| 2025/09/16 | 3,400 | 3,410 | 3,360 | 3,395 | 67,300 |
| 2025/09/12 | 3,420 | 3,450 | 3,380 | 3,405 | 120,000 |
| 2025/09/11 | 3,350 | 3,385 | 3,330 | 3,375 | 72,800 |
| 2025/09/10 | 3,325 | 3,360 | 3,325 | 3,355 | 57,900 |
| 2025/09/09 | 3,335 | 3,360 | 3,295 | 3,325 | 137,500 |
| 2025/09/08 | 3,290 | 3,345 | 3,280 | 3,335 | 82,400 |
| 2025/09/05 | 3,220 | 3,255 | 3,195 | 3,245 | 88,200 |
| 2025/09/04 | 3,185 | 3,205 | 3,150 | 3,200 | 36,100 |
| 2025/09/03 | 3,190 | 3,210 | 3,160 | 3,180 | 62,000 |
| 2025/09/02 | 3,185 | 3,195 | 3,165 | 3,190 | 46,500 |
| 2025/09/01 | 3,195 | 3,225 | 3,150 | 3,175 | 50,100 |
| 2025/08/29 | 3,160 | 3,205 | 3,155 | 3,195 | 73,900 |
| 2025/08/28 | 3,120 | 3,165 | 3,100 | 3,155 | 282,600 |
| 2025/08/27 | 3,125 | 3,150 | 3,110 | 3,135 | 115,100 |
| 2025/08/26 | 3,160 | 3,165 | 3,120 | 3,155 | 96,700 |
| 2025/08/25 | 3,150 | 3,180 | 3,150 | 3,160 | 58,000 |
| 2025/08/22 | 3,185 | 3,185 | 3,150 | 3,150 | 51,100 |
| 2025/08/21 | 3,200 | 3,200 | 3,160 | 3,175 | 58,200 |
| 2025/08/20 | 3,180 | 3,230 | 3,180 | 3,200 | 63,400 |
| 2025/08/19 | 3,160 | 3,215 | 3,160 | 3,180 | 65,600 |
| 2025/08/18 | 3,115 | 3,180 | 3,105 | 3,155 | 58,800 |
| 2025/08/15 | 3,110 | 3,145 | 3,110 | 3,130 | 66,000 |
| 2025/08/14 | 3,125 | 3,125 | 3,090 | 3,100 | 58,800 |
| 2025/08/13 | 3,125 | 3,155 | 3,085 | 3,125 | 71,000 |
| 2025/08/12 | 3,220 | 3,280 | 3,095 | 3,135 | 178,100 |
| 2025/08/08 | 3,050 | 3,115 | 3,050 | 3,080 | 81,700 |
| 2025/08/07 | 3,045 | 3,075 | 3,030 | 3,030 | 72,700 |
| 2025/08/06 | 2,992 | 3,065 | 2,972 | 3,045 | 96,200 |
| 2025/08/05 | 2,961 | 2,993 | 2,939 | 2,964 | 87,700 |
| 2025/08/04 | 2,938 | 2,969 | 2,911 | 2,965 | 83,000 |
| 2025/08/01 | 2,932 | 2,985 | 2,932 | 2,973 | 122,400 |
| 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 |