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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,565 | 1,572 | 1,551 | 1,566 | 192,900 |
| 2026/06/11 | 1,572 | 1,585 | 1,545 | 1,557 | 165,700 |
| 2026/06/10 | 1,568 | 1,572 | 1,543 | 1,571 | 247,700 |
| 2026/06/09 | 1,528 | 1,548 | 1,516 | 1,538 | 205,600 |
| 2026/06/08 | 1,545 | 1,554 | 1,509 | 1,526 | 240,400 |
| 2026/06/05 | 1,540 | 1,568 | 1,539 | 1,555 | 144,900 |
| 2026/06/04 | 1,531 | 1,554 | 1,523 | 1,535 | 269,800 |
| 2026/06/03 | 1,564 | 1,564 | 1,530 | 1,551 | 166,900 |
| 2026/06/02 | 1,537 | 1,568 | 1,503 | 1,554 | 354,600 |
| 2026/06/01 | 1,603 | 1,608 | 1,550 | 1,561 | 258,900 |
| 2026/05/29 | 1,635 | 1,643 | 1,608 | 1,608 | 498,800 |
| 2026/05/28 | 1,691 | 1,691 | 1,618 | 1,637 | 492,500 |
| 2026/05/27 | 1,630 | 1,658 | 1,618 | 1,651 | 772,100 |
| 2026/05/26 | 1,573 | 1,630 | 1,573 | 1,616 | 454,500 |
| 2026/05/25 | 1,599 | 1,603 | 1,554 | 1,575 | 381,300 |
| 2026/05/22 | 1,592 | 1,600 | 1,573 | 1,586 | 236,600 |
| 2026/05/21 | 1,577 | 1,601 | 1,568 | 1,595 | 256,500 |
| 2026/05/20 | 1,583 | 1,583 | 1,531 | 1,550 | 290,600 |
| 2026/05/19 | 1,566 | 1,595 | 1,549 | 1,567 | 283,600 |
| 2026/05/18 | 1,587 | 1,590 | 1,534 | 1,545 | 186,800 |
| 2026/05/15 | 1,575 | 1,589 | 1,570 | 1,583 | 210,500 |
| 2026/05/14 | 1,649 | 1,652 | 1,566 | 1,594 | 230,000 |
| 2026/05/13 | 1,638 | 1,674 | 1,627 | 1,667 | 160,400 |
| 2026/05/12 | 1,644 | 1,665 | 1,628 | 1,640 | 133,600 |
| 2026/05/11 | 1,641 | 1,649 | 1,631 | 1,636 | 161,600 |
| 2026/05/08 | 1,642 | 1,654 | 1,625 | 1,647 | 273,500 |
| 2026/05/07 | 1,636 | 1,657 | 1,625 | 1,629 | 268,300 |
| 2026/05/01 | 1,631 | 1,638 | 1,605 | 1,630 | 137,100 |
| 2026/04/30 | 1,629 | 1,642 | 1,611 | 1,632 | 246,800 |
| 2026/04/28 | 1,645 | 1,666 | 1,641 | 1,657 | 156,900 |
| 2026/04/27 | 1,640 | 1,664 | 1,629 | 1,647 | 338,300 |
| 2026/04/24 | 1,645 | 1,660 | 1,631 | 1,634 | 230,000 |
| 2026/04/23 | 1,664 | 1,675 | 1,645 | 1,662 | 217,200 |
| 2026/04/22 | 1,690 | 1,709 | 1,668 | 1,677 | 202,400 |
| 2026/04/21 | 1,699 | 1,714 | 1,677 | 1,694 | 175,800 |
| 2026/04/20 | 1,726 | 1,727 | 1,694 | 1,694 | 194,800 |
| 2026/04/17 | 1,725 | 1,740 | 1,705 | 1,715 | 192,900 |
| 2026/04/16 | 1,735 | 1,754 | 1,735 | 1,738 | 214,700 |
| 2026/04/15 | 1,745 | 1,750 | 1,724 | 1,728 | 136,600 |
| 2026/04/14 | 1,740 | 1,746 | 1,717 | 1,726 | 259,500 |
| 2026/04/13 | 1,731 | 1,762 | 1,720 | 1,732 | 283,500 |
| 2026/04/10 | 1,750 | 1,764 | 1,723 | 1,724 | 262,200 |
| 2026/04/09 | 1,742 | 1,779 | 1,717 | 1,722 | 357,600 |
| 2026/04/08 | 1,735 | 1,750 | 1,728 | 1,740 | 417,100 |
| 2026/04/07 | 1,670 | 1,715 | 1,666 | 1,695 | 335,800 |
| 2026/04/06 | 1,580 | 1,712 | 1,573 | 1,662 | 1,318,500 |
| 2026/04/03 | 1,576 | 1,591 | 1,573 | 1,583 | 201,600 |
| 2026/03/27 | 1,558 | 1,567 | 1,552 | 1,561 | 238,000 |
| 2026/03/26 | 1,561 | 1,568 | 1,535 | 1,554 | 225,000 |
| 2026/03/25 | 1,562 | 1,578 | 1,554 | 1,566 | 213,800 |
| 2026/03/24 | 1,523 | 1,541 | 1,523 | 1,540 | 239,500 |
| 2026/03/23 | 1,499 | 1,532 | 1,477 | 1,493 | 337,100 |
| 2026/03/19 | 1,619 | 1,631 | 1,532 | 1,532 | 1,127,700 |
| 2026/03/18 | 1,629 | 1,643 | 1,614 | 1,636 | 162,000 |
| 2026/03/17 | 1,623 | 1,638 | 1,608 | 1,608 | 204,500 |
| 2026/03/16 | 1,604 | 1,606 | 1,584 | 1,588 | 183,000 |
| 2026/03/13 | 1,547 | 1,593 | 1,547 | 1,582 | 269,300 |
| 2026/03/12 | 1,620 | 1,630 | 1,566 | 1,581 | 407,200 |
| 2026/03/11 | 1,666 | 1,682 | 1,651 | 1,660 | 243,200 |
| 2026/03/10 | 1,634 | 1,658 | 1,625 | 1,637 | 325,200 |
| 2026/03/09 | 1,551 | 1,598 | 1,543 | 1,594 | 414,900 |
| 2026/03/06 | 1,619 | 1,650 | 1,595 | 1,646 | 347,500 |
| 2026/03/05 | 1,560 | 1,626 | 1,559 | 1,608 | 524,900 |
| 2026/03/04 | 1,553 | 1,554 | 1,498 | 1,525 | 261,300 |
| 2026/03/03 | 1,601 | 1,606 | 1,569 | 1,570 | 223,000 |
| 2026/03/02 | 1,611 | 1,628 | 1,594 | 1,625 | 180,700 |
| 2026/02/27 | 1,645 | 1,654 | 1,616 | 1,650 | 229,500 |
| 2026/02/26 | 1,655 | 1,674 | 1,643 | 1,644 | 254,300 |
| 2026/02/25 | 1,607 | 1,634 | 1,593 | 1,634 | 314,600 |
| 2026/02/24 | 1,621 | 1,623 | 1,603 | 1,605 | 159,200 |
| 2026/02/20 | 1,643 | 1,645 | 1,622 | 1,632 | 111,400 |
| 2026/02/19 | 1,650 | 1,658 | 1,628 | 1,655 | 120,100 |
| 2026/02/18 | 1,625 | 1,649 | 1,617 | 1,649 | 150,800 |
| 2026/02/17 | 1,633 | 1,635 | 1,612 | 1,620 | 120,900 |
| 2026/02/16 | 1,675 | 1,675 | 1,626 | 1,648 | 169,500 |
| 2026/02/13 | 1,659 | 1,688 | 1,657 | 1,673 | 666,500 |
| 2026/02/12 | 1,635 | 1,656 | 1,629 | 1,645 | 208,000 |
| 2026/02/10 | 1,644 | 1,659 | 1,638 | 1,654 | 187,700 |
| 2026/02/09 | 1,617 | 1,648 | 1,606 | 1,625 | 186,700 |
| 2026/02/06 | 1,596 | 1,602 | 1,582 | 1,593 | 195,500 |
| 2026/02/05 | 1,602 | 1,624 | 1,599 | 1,612 | 206,100 |
| 2026/02/04 | 1,580 | 1,598 | 1,571 | 1,592 | 160,900 |
| 2026/02/03 | 1,550 | 1,584 | 1,547 | 1,583 | 187,100 |
| 2026/02/02 | 1,589 | 1,593 | 1,550 | 1,550 | 146,400 |
| 2026/01/30 | 1,580 | 1,581 | 1,560 | 1,571 | 248,100 |
| 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 |