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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 2,416 | 2,429 | 2,410 | 2,422 | 134,000 |
| 2024/10/03 | 2,461 | 2,465 | 2,408 | 2,416 | 179,900 |
| 2024/10/02 | 2,362 | 2,415 | 2,360 | 2,390 | 166,800 |
| 2024/10/01 | 2,335 | 2,364 | 2,324 | 2,352 | 113,400 |
| 2024/09/30 | 2,330 | 2,344 | 2,300 | 2,300 | 131,300 |
| 2024/09/27 | 2,370 | 2,407 | 2,365 | 2,407 | 81,900 |
| 2024/09/26 | 2,276 | 2,369 | 2,274 | 2,361 | 123,800 |
| 2024/09/25 | 2,239 | 2,261 | 2,222 | 2,246 | 107,600 |
| 2024/09/24 | 2,282 | 2,292 | 2,244 | 2,244 | 112,000 |
| 2024/09/20 | 2,270 | 2,285 | 2,266 | 2,268 | 74,000 |
| 2024/09/19 | 2,277 | 2,284 | 2,258 | 2,258 | 68,900 |
| 2024/09/18 | 2,242 | 2,261 | 2,230 | 2,242 | 76,100 |
| 2024/09/17 | 2,196 | 2,243 | 2,187 | 2,221 | 126,500 |
| 2024/09/13 | 2,152 | 2,165 | 2,140 | 2,146 | 137,200 |
| 2024/09/12 | 2,210 | 2,222 | 2,178 | 2,181 | 99,400 |
| 2024/09/11 | 2,263 | 2,263 | 2,137 | 2,164 | 137,900 |
| 2024/09/10 | 2,261 | 2,301 | 2,261 | 2,272 | 61,900 |
| 2024/09/09 | 2,261 | 2,280 | 2,250 | 2,262 | 63,500 |
| 2024/09/06 | 2,354 | 2,376 | 2,297 | 2,324 | 71,100 |
| 2024/09/05 | 2,350 | 2,397 | 2,338 | 2,354 | 62,900 |
| 2024/09/04 | 2,392 | 2,414 | 2,353 | 2,365 | 89,700 |
| 2024/09/03 | 2,480 | 2,497 | 2,456 | 2,475 | 57,200 |
| 2024/09/02 | 2,376 | 2,463 | 2,368 | 2,463 | 102,200 |
| 2024/08/30 | 2,347 | 2,354 | 2,334 | 2,336 | 132,400 |
| 2024/08/29 | 2,375 | 2,377 | 2,338 | 2,351 | 47,800 |
| 2024/08/28 | 2,395 | 2,399 | 2,370 | 2,374 | 67,800 |
| 2024/08/27 | 2,370 | 2,429 | 2,370 | 2,420 | 59,000 |
| 2024/08/26 | 2,360 | 2,367 | 2,341 | 2,363 | 29,000 |
| 2024/08/23 | 2,325 | 2,358 | 2,325 | 2,358 | 73,200 |
| 2024/08/22 | 2,333 | 2,354 | 2,307 | 2,324 | 42,200 |
| 2024/08/21 | 2,300 | 2,332 | 2,287 | 2,326 | 76,000 |
| 2024/08/20 | 2,303 | 2,329 | 2,292 | 2,322 | 66,100 |
| 2024/08/19 | 2,284 | 2,327 | 2,276 | 2,281 | 74,400 |
| 2024/08/16 | 2,298 | 2,308 | 2,263 | 2,295 | 69,000 |
| 2024/08/15 | 2,260 | 2,306 | 2,253 | 2,284 | 104,400 |
| 2024/08/14 | 2,230 | 2,273 | 2,225 | 2,260 | 134,600 |
| 2024/08/13 | 2,111 | 2,226 | 2,111 | 2,223 | 254,900 |
| 2024/08/09 | 2,075 | 2,101 | 2,035 | 2,062 | 174,600 |
| 2024/08/08 | 2,041 | 2,125 | 2,023 | 2,071 | 129,300 |
| 2024/08/07 | 2,030 | 2,148 | 2,003 | 2,077 | 301,800 |
| 2024/08/06 | 2,075 | 2,153 | 2,015 | 2,063 | 204,600 |
| 2024/08/05 | 2,084 | 2,126 | 1,919 | 1,969 | 184,800 |
| 2024/08/02 | 2,233 | 2,254 | 2,203 | 2,222 | 114,800 |
| 2024/08/01 | 2,472 | 2,472 | 2,328 | 2,341 | 112,700 |
| 2024/07/31 | 2,490 | 2,517 | 2,474 | 2,517 | 79,600 |
| 2024/07/30 | 2,535 | 2,550 | 2,499 | 2,516 | 77,200 |
| 2024/07/29 | 2,512 | 2,562 | 2,487 | 2,556 | 75,300 |
| 2024/07/26 | 2,464 | 2,504 | 2,440 | 2,477 | 51,900 |
| 2024/07/25 | 2,490 | 2,496 | 2,422 | 2,452 | 84,100 |
| 2024/07/24 | 2,561 | 2,569 | 2,514 | 2,516 | 47,100 |
| 2024/07/23 | 2,558 | 2,607 | 2,554 | 2,589 | 87,900 |
| 2024/07/22 | 2,562 | 2,568 | 2,513 | 2,527 | 48,900 |
| 2024/07/19 | 2,603 | 2,603 | 2,561 | 2,590 | 52,400 |
| 2024/07/18 | 2,584 | 2,637 | 2,580 | 2,603 | 62,400 |
| 2024/07/17 | 2,650 | 2,650 | 2,600 | 2,603 | 71,200 |
| 2024/07/16 | 2,606 | 2,641 | 2,579 | 2,621 | 119,400 |
| 2024/07/12 | 2,494 | 2,590 | 2,492 | 2,583 | 143,400 |
| 2024/07/11 | 2,536 | 2,540 | 2,477 | 2,487 | 124,700 |
| 2024/07/10 | 2,458 | 2,546 | 2,447 | 2,536 | 130,500 |
| 2024/07/09 | 2,493 | 2,518 | 2,458 | 2,458 | 95,500 |
| 2024/07/08 | 2,487 | 2,547 | 2,483 | 2,513 | 193,500 |
| 2024/07/05 | 2,544 | 2,549 | 2,465 | 2,476 | 165,000 |
| 2024/07/04 | 2,482 | 2,528 | 2,478 | 2,528 | 68,700 |
| 2024/07/03 | 2,475 | 2,506 | 2,473 | 2,483 | 80,700 |
| 2024/07/02 | 2,454 | 2,470 | 2,431 | 2,460 | 90,100 |
| 2024/07/01 | 2,466 | 2,495 | 2,445 | 2,448 | 84,600 |
| 2024/06/28 | 2,470 | 2,478 | 2,421 | 2,430 | 78,000 |
| 2024/06/27 | 2,449 | 2,466 | 2,443 | 2,464 | 65,100 |
| 2024/06/26 | 2,428 | 2,468 | 2,414 | 2,457 | 141,600 |
| 2024/06/25 | 2,372 | 2,418 | 2,372 | 2,418 | 91,100 |
| 2024/06/24 | 2,353 | 2,368 | 2,321 | 2,344 | 71,700 |
| 2024/06/21 | 2,350 | 2,375 | 2,331 | 2,333 | 112,200 |
| 2024/06/20 | 2,331 | 2,349 | 2,316 | 2,339 | 48,800 |
| 2024/06/19 | 2,300 | 2,353 | 2,300 | 2,349 | 39,600 |
| 2024/06/18 | 2,293 | 2,316 | 2,288 | 2,291 | 98,100 |
| 2024/06/17 | 2,335 | 2,346 | 2,291 | 2,291 | 86,400 |
| 2024/06/14 | 2,313 | 2,392 | 2,311 | 2,375 | 101,000 |
| 2024/06/13 | 2,409 | 2,417 | 2,335 | 2,335 | 66,500 |
| 2024/06/12 | 2,383 | 2,452 | 2,383 | 2,418 | 124,100 |
| 2024/06/11 | 2,445 | 2,446 | 2,399 | 2,403 | 78,900 |
| 2024/06/10 | 2,384 | 2,449 | 2,384 | 2,423 | 124,100 |
| 2024/06/07 | 2,361 | 2,367 | 2,335 | 2,354 | 77,200 |
| 2024/06/06 | 2,400 | 2,400 | 2,313 | 2,327 | 152,000 |
| 2024/06/05 | 2,359 | 2,384 | 2,332 | 2,362 | 131,300 |
| 2024/06/04 | 2,288 | 2,349 | 2,260 | 2,349 | 103,800 |
| 2024/06/03 | 2,280 | 2,302 | 2,256 | 2,257 | 87,400 |
| 2024/05/31 | 2,225 | 2,263 | 2,209 | 2,255 | 139,000 |
| 2024/05/30 | 2,157 | 2,202 | 2,129 | 2,192 | 229,900 |
| 2024/05/29 | 2,204 | 2,210 | 2,161 | 2,166 | 300,600 |
| 2024/05/28 | 2,208 | 2,232 | 2,194 | 2,206 | 154,400 |
| 2024/05/27 | 2,219 | 2,236 | 2,193 | 2,209 | 193,800 |
| 2024/05/24 | 2,218 | 2,252 | 2,191 | 2,200 | 206,900 |
| 2024/05/23 | 2,269 | 2,280 | 2,245 | 2,268 | 121,300 |
| 2024/05/22 | 2,310 | 2,313 | 2,276 | 2,289 | 143,200 |
| 2024/05/21 | 2,374 | 2,385 | 2,327 | 2,327 | 67,500 |
| 2024/05/20 | 2,362 | 2,408 | 2,362 | 2,373 | 90,000 |
| 2024/05/17 | 2,354 | 2,392 | 2,343 | 2,371 | 97,200 |
| 2024/05/16 | 2,411 | 2,427 | 2,348 | 2,369 | 106,000 |
| 2024/05/15 | 2,407 | 2,416 | 2,384 | 2,400 | 88,300 |
| 2024/05/14 | 2,365 | 2,393 | 2,351 | 2,382 | 94,500 |
| 2024/05/13 | 2,357 | 2,376 | 2,335 | 2,350 | 88,600 |
| 2024/05/10 | 2,400 | 2,421 | 2,396 | 2,400 | 126,700 |
| 2024/05/09 | 2,390 | 2,412 | 2,363 | 2,400 | 74,500 |
| 2024/05/08 | 2,440 | 2,441 | 2,395 | 2,400 | 113,700 |
| 2024/05/07 | 2,470 | 2,517 | 2,446 | 2,464 | 72,100 |
| 2024/05/02 | 2,445 | 2,485 | 2,421 | 2,432 | 152,600 |
| 2024/05/01 | 2,452 | 2,452 | 2,409 | 2,423 | 56,400 |
| 2024/04/30 | 2,478 | 2,512 | 2,458 | 2,470 | 143,900 |
| 2024/04/26 | 2,419 | 2,442 | 2,390 | 2,434 | 106,600 |
| 2024/04/25 | 2,404 | 2,442 | 2,396 | 2,419 | 93,500 |
| 2024/04/24 | 2,400 | 2,414 | 2,379 | 2,405 | 101,000 |
| 2024/04/23 | 2,400 | 2,405 | 2,361 | 2,395 | 138,300 |
| 2024/04/22 | 2,409 | 2,430 | 2,388 | 2,396 | 89,200 |
| 2024/04/19 | 2,417 | 2,430 | 2,377 | 2,394 | 180,000 |
| 2024/04/18 | 2,409 | 2,425 | 2,383 | 2,405 | 68,700 |
| 2024/04/17 | 2,395 | 2,431 | 2,369 | 2,397 | 162,500 |
| 2024/04/16 | 2,433 | 2,441 | 2,395 | 2,410 | 117,900 |
| 2024/04/15 | 2,452 | 2,452 | 2,403 | 2,445 | 89,900 |
| 2024/04/12 | 2,417 | 2,478 | 2,405 | 2,474 | 169,100 |
| 2024/04/11 | 2,480 | 2,492 | 2,427 | 2,442 | 208,000 |
| 2024/04/10 | 2,507 | 2,555 | 2,492 | 2,492 | 135,100 |
| 2024/04/09 | 2,609 | 2,613 | 2,520 | 2,533 | 187,500 |
| 2024/04/08 | 2,611 | 2,625 | 2,515 | 2,559 | 456,200 |
| 2024/04/05 | 2,400 | 2,430 | 2,388 | 2,411 | 118,700 |
| 2024/04/04 | 2,437 | 2,473 | 2,418 | 2,440 | 120,600 |
| 2024/04/03 | 2,407 | 2,450 | 2,387 | 2,423 | 120,200 |
| 2024/04/02 | 2,424 | 2,436 | 2,380 | 2,408 | 135,300 |
| 2024/04/01 | 2,476 | 2,490 | 2,422 | 2,429 | 125,100 |
| 2024/03/29 | 2,420 | 2,502 | 2,420 | 2,475 | 137,700 |
| 2024/03/28 | 2,424 | 2,459 | 2,391 | 2,393 | 145,400 |
| 2024/03/27 | 2,395 | 2,447 | 2,395 | 2,424 | 131,000 |
| 2024/03/26 | 2,302 | 2,371 | 2,300 | 2,354 | 117,600 |
| 2024/03/25 | 2,336 | 2,363 | 2,305 | 2,305 | 104,500 |
| 2024/03/22 | 2,348 | 2,368 | 2,313 | 2,356 | 169,900 |
| 2024/03/21 | 2,342 | 2,348 | 2,291 | 2,310 | 138,200 |
| 2024/03/19 | 2,217 | 2,305 | 2,216 | 2,292 | 202,100 |
| 2024/03/18 | 2,189 | 2,238 | 2,181 | 2,216 | 191,000 |
| 2024/03/15 | 2,127 | 2,177 | 2,122 | 2,163 | 121,100 |
| 2024/03/14 | 2,122 | 2,142 | 2,084 | 2,130 | 111,700 |
| 2024/03/13 | 2,093 | 2,132 | 2,090 | 2,118 | 172,100 |
| 2024/03/12 | 2,087 | 2,087 | 2,033 | 2,086 | 145,600 |
| 2024/03/11 | 2,071 | 2,097 | 2,061 | 2,088 | 166,000 |
| 2024/03/08 | 2,044 | 2,089 | 2,020 | 2,076 | 160,000 |
| 2024/03/07 | 2,020 | 2,052 | 2,014 | 2,026 | 95,300 |
| 2024/03/06 | 1,989 | 2,040 | 1,984 | 2,010 | 100,900 |
| 2024/03/05 | 1,998 | 1,998 | 1,965 | 1,993 | 103,900 |
| 2024/03/04 | 2,002 | 2,031 | 1,998 | 2,001 | 106,800 |
| 2024/03/01 | 2,032 | 2,032 | 1,992 | 2,000 | 127,700 |
| 2024/02/29 | 2,026 | 2,045 | 2,022 | 2,043 | 76,500 |
| 2024/02/28 | 2,043 | 2,057 | 2,022 | 2,035 | 68,900 |
| 2024/02/27 | 2,027 | 2,053 | 2,020 | 2,029 | 87,500 |
| 2024/02/26 | 2,033 | 2,033 | 2,002 | 2,011 | 186,500 |
| 2024/02/22 | 2,016 | 2,027 | 1,996 | 2,017 | 124,200 |
| 2024/02/21 | 2,055 | 2,066 | 2,019 | 2,034 | 75,300 |
| 2024/02/20 | 2,070 | 2,084 | 2,050 | 2,058 | 104,400 |
| 2024/02/19 | 2,065 | 2,068 | 2,034 | 2,060 | 60,400 |
| 2024/02/16 | 2,039 | 2,057 | 2,017 | 2,055 | 83,500 |
| 2024/02/15 | 2,024 | 2,035 | 1,999 | 2,020 | 102,400 |
| 2024/02/14 | 2,035 | 2,044 | 1,996 | 2,004 | 94,000 |
| 2024/02/13 | 2,030 | 2,056 | 2,011 | 2,051 | 135,200 |
| 2024/02/09 | 2,010 | 2,040 | 1,997 | 2,006 | 129,600 |
| 2024/02/08 | 2,035 | 2,035 | 1,994 | 2,006 | 123,500 |
| 2024/02/07 | 2,025 | 2,057 | 2,024 | 2,035 | 102,900 |
| 2024/02/06 | 2,098 | 2,100 | 2,024 | 2,025 | 100,200 |
| 2024/02/05 | 2,099 | 2,143 | 2,081 | 2,127 | 97,500 |
| 2024/02/02 | 2,101 | 2,109 | 2,082 | 2,095 | 113,300 |
| 2024/02/01 | 2,146 | 2,146 | 2,116 | 2,119 | 88,100 |
| 2024/01/31 | 2,101 | 2,148 | 2,098 | 2,144 | 85,100 |
| 2024/01/30 | 2,140 | 2,154 | 2,099 | 2,100 | 111,700 |
| 2024/01/29 | 2,140 | 2,176 | 2,140 | 2,159 | 88,200 |
| 2024/01/26 | 2,171 | 2,186 | 2,140 | 2,145 | 128,300 |
| 2024/01/25 | 2,141 | 2,194 | 2,136 | 2,177 | 116,000 |
| 2024/01/24 | 2,184 | 2,190 | 2,153 | 2,158 | 110,600 |
| 2024/01/23 | 2,241 | 2,249 | 2,189 | 2,189 | 101,000 |
| 2024/01/22 | 2,222 | 2,242 | 2,213 | 2,228 | 86,400 |
| 2024/01/19 | 2,224 | 2,224 | 2,190 | 2,206 | 118,900 |
| 2024/01/18 | 2,225 | 2,243 | 2,201 | 2,201 | 167,600 |
| 2024/01/17 | 2,261 | 2,276 | 2,241 | 2,255 | 229,700 |
| 2024/01/16 | 2,285 | 2,293 | 2,244 | 2,266 | 253,500 |
| 2024/01/15 | 2,258 | 2,265 | 2,176 | 2,235 | 366,900 |
| 2024/01/12 | 2,126 | 2,138 | 2,097 | 2,110 | 197,400 |
| 2024/01/11 | 2,118 | 2,138 | 2,105 | 2,126 | 111,700 |
| 2024/01/10 | 2,073 | 2,107 | 2,062 | 2,101 | 135,900 |
| 2024/01/09 | 2,007 | 2,076 | 2,007 | 2,076 | 184,200 |
| 2024/01/05 | 1,956 | 2,009 | 1,956 | 2,003 | 167,200 |
| 2024/01/04 | 1,970 | 1,985 | 1,936 | 1,966 | 118,700 |