トーシンホールディングス(9444)の株価時系列情報
トーシンホールディングス(9444)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 702 | 703 | 702 | 702 | 3,700 |
| 2024/07/25 | 706 | 706 | 702 | 702 | 3,400 |
| 2024/07/24 | 706 | 706 | 704 | 704 | 1,200 |
| 2024/07/23 | 704 | 706 | 703 | 703 | 1,100 |
| 2024/07/22 | 707 | 707 | 703 | 703 | 2,100 |
| 2024/07/19 | 704 | 704 | 702 | 704 | 1,200 |
| 2024/07/18 | 702 | 705 | 702 | 704 | 1,500 |
| 2024/07/17 | 702 | 706 | 702 | 706 | 2,800 |
| 2024/07/16 | 703 | 703 | 700 | 700 | 2,900 |
| 2024/07/12 | 700 | 703 | 700 | 702 | 1,900 |
| 2024/07/11 | 699 | 702 | 699 | 702 | 1,600 |
| 2024/07/10 | 700 | 700 | 700 | 700 | 700 |
| 2024/07/09 | 701 | 701 | 698 | 698 | 1,000 |
| 2024/07/08 | 700 | 701 | 698 | 698 | 1,200 |
| 2024/07/05 | 701 | 702 | 697 | 700 | 3,900 |
| 2024/07/04 | 703 | 703 | 697 | 697 | 2,700 |
| 2024/07/03 | 701 | 705 | 700 | 701 | 1,200 |
| 2024/07/02 | 701 | 704 | 698 | 701 | 4,200 |
| 2024/07/01 | 704 | 705 | 702 | 703 | 3,800 |
| 2024/06/28 | 701 | 705 | 699 | 700 | 9,100 |
| 2024/06/27 | 693 | 697 | 693 | 697 | 3,100 |
| 2024/06/26 | 696 | 697 | 692 | 694 | 6,300 |
| 2024/06/25 | 697 | 697 | 694 | 696 | 3,800 |
| 2024/06/24 | 697 | 697 | 694 | 695 | 8,100 |
| 2024/06/21 | 700 | 701 | 694 | 698 | 5,100 |
| 2024/06/20 | 694 | 697 | 690 | 697 | 16,400 |
| 2024/06/19 | 699 | 707 | 695 | 707 | 19,100 |
| 2024/06/18 | 698 | 705 | 693 | 698 | 12,900 |
| 2024/06/17 | 697 | 697 | 692 | 695 | 2,200 |
| 2024/06/14 | 693 | 698 | 691 | 697 | 2,500 |
| 2024/06/13 | 692 | 693 | 690 | 691 | 3,100 |
| 2024/06/12 | 696 | 696 | 691 | 691 | 4,100 |
| 2024/06/11 | 694 | 696 | 693 | 693 | 3,700 |
| 2024/06/10 | 689 | 696 | 689 | 694 | 11,200 |
| 2024/06/07 | 697 | 697 | 691 | 695 | 3,800 |
| 2024/06/06 | 688 | 697 | 688 | 697 | 8,300 |
| 2024/06/05 | 688 | 690 | 686 | 690 | 6,100 |
| 2024/06/04 | 689 | 690 | 684 | 688 | 4,700 |
| 2024/06/03 | 688 | 690 | 684 | 687 | 5,200 |
| 2024/05/31 | 688 | 688 | 683 | 683 | 3,400 |
| 2024/05/30 | 682 | 682 | 680 | 681 | 3,100 |
| 2024/05/29 | 688 | 689 | 682 | 682 | 9,200 |
| 2024/05/28 | 679 | 688 | 679 | 688 | 11,200 |
| 2024/05/27 | 675 | 679 | 675 | 678 | 5,300 |
| 2024/05/24 | 678 | 678 | 675 | 675 | 3,700 |
| 2024/05/23 | 679 | 679 | 677 | 677 | 3,100 |
| 2024/05/22 | 678 | 678 | 677 | 678 | 1,100 |
| 2024/05/21 | 678 | 679 | 676 | 678 | 2,800 |
| 2024/05/20 | 670 | 680 | 670 | 675 | 3,800 |
| 2024/05/17 | 668 | 670 | 666 | 670 | 2,500 |
| 2024/05/16 | 666 | 667 | 665 | 667 | 5,500 |
| 2024/05/15 | 668 | 668 | 666 | 666 | 5,400 |
| 2024/05/14 | 667 | 668 | 665 | 668 | 3,400 |
| 2024/05/13 | 665 | 668 | 665 | 667 | 4,700 |
| 2024/05/10 | 670 | 670 | 665 | 667 | 7,600 |
| 2024/05/09 | 670 | 670 | 668 | 668 | 5,700 |
| 2024/05/08 | 676 | 677 | 670 | 670 | 9,200 |
| 2024/05/07 | 677 | 677 | 673 | 676 | 6,800 |
| 2024/05/02 | 673 | 680 | 673 | 674 | 5,600 |
| 2024/05/01 | 671 | 678 | 670 | 674 | 8,400 |
| 2024/04/30 | 682 | 682 | 668 | 680 | 19,600 |
| 2024/04/26 | 668 | 669 | 658 | 663 | 44,300 |
| 2024/04/25 | 703 | 709 | 703 | 706 | 39,000 |
| 2024/04/24 | 703 | 708 | 703 | 705 | 12,700 |
| 2024/04/23 | 706 | 708 | 702 | 704 | 15,400 |
| 2024/04/22 | 706 | 711 | 705 | 706 | 15,300 |
| 2024/04/19 | 705 | 708 | 703 | 708 | 7,900 |
| 2024/04/18 | 706 | 708 | 706 | 707 | 6,900 |
| 2024/04/17 | 705 | 706 | 703 | 703 | 6,800 |
| 2024/04/16 | 709 | 711 | 703 | 705 | 16,300 |
| 2024/04/15 | 710 | 710 | 708 | 709 | 6,400 |
| 2024/04/12 | 710 | 711 | 706 | 711 | 9,500 |
| 2024/04/11 | 709 | 710 | 708 | 708 | 4,600 |
| 2024/04/10 | 707 | 709 | 707 | 709 | 5,800 |
| 2024/04/09 | 704 | 707 | 704 | 706 | 8,700 |
| 2024/04/08 | 703 | 707 | 703 | 707 | 13,400 |
| 2024/04/05 | 706 | 706 | 704 | 706 | 10,300 |
| 2024/04/04 | 707 | 707 | 703 | 707 | 18,300 |
| 2024/04/03 | 716 | 716 | 701 | 709 | 14,400 |
| 2024/04/02 | 715 | 717 | 701 | 710 | 27,700 |
| 2024/04/01 | 720 | 722 | 719 | 719 | 22,200 |
| 2024/03/29 | 723 | 725 | 717 | 720 | 27,100 |
| 2024/03/28 | 715 | 725 | 713 | 722 | 23,100 |
| 2024/03/27 | 710 | 715 | 707 | 715 | 17,800 |
| 2024/03/26 | 703 | 708 | 701 | 706 | 16,500 |
| 2024/03/25 | 699 | 704 | 699 | 701 | 27,900 |
| 2024/03/22 | 698 | 699 | 696 | 699 | 5,500 |
| 2024/03/21 | 698 | 698 | 692 | 698 | 27,400 |
| 2024/03/19 | 697 | 699 | 693 | 695 | 10,700 |
| 2024/03/18 | 691 | 692 | 691 | 691 | 2,300 |
| 2024/03/15 | 691 | 692 | 690 | 690 | 3,000 |
| 2024/03/14 | 691 | 693 | 691 | 692 | 11,700 |
| 2024/03/13 | 694 | 694 | 691 | 691 | 11,900 |
| 2024/03/12 | 686 | 694 | 686 | 692 | 14,400 |
| 2024/03/11 | 693 | 693 | 686 | 687 | 10,200 |
| 2024/03/08 | 691 | 694 | 691 | 693 | 3,200 |
| 2024/03/07 | 693 | 694 | 691 | 691 | 3,000 |
| 2024/03/06 | 692 | 693 | 691 | 693 | 3,600 |
| 2024/03/05 | 692 | 694 | 692 | 692 | 900 |
| 2024/03/04 | 695 | 695 | 691 | 693 | 3,200 |
| 2024/03/01 | 694 | 694 | 690 | 691 | 5,400 |
| 2024/02/29 | 690 | 691 | 689 | 691 | 3,000 |
| 2024/02/28 | 692 | 693 | 688 | 690 | 6,200 |
| 2024/02/27 | 693 | 694 | 690 | 690 | 9,700 |
| 2024/02/26 | 693 | 695 | 693 | 693 | 4,900 |
| 2024/02/22 | 694 | 694 | 692 | 693 | 2,300 |
| 2024/02/21 | 691 | 694 | 689 | 694 | 2,400 |
| 2024/02/20 | 690 | 691 | 689 | 689 | 4,700 |
| 2024/02/19 | 687 | 690 | 687 | 690 | 1,800 |
| 2024/02/16 | 685 | 691 | 685 | 687 | 2,600 |
| 2024/02/15 | 689 | 689 | 685 | 685 | 3,900 |
| 2024/02/14 | 687 | 688 | 686 | 687 | 3,100 |
| 2024/02/13 | 690 | 690 | 687 | 689 | 2,200 |
| 2024/02/09 | 692 | 692 | 687 | 690 | 5,900 |
| 2024/02/08 | 690 | 693 | 689 | 693 | 1,200 |
| 2024/02/07 | 691 | 694 | 689 | 692 | 3,900 |
| 2024/02/06 | 693 | 693 | 690 | 691 | 5,200 |
| 2024/02/05 | 689 | 690 | 684 | 689 | 11,000 |
| 2024/02/02 | 687 | 689 | 686 | 689 | 2,300 |
| 2024/02/01 | 685 | 688 | 685 | 688 | 2,300 |
| 2024/01/31 | 685 | 687 | 685 | 685 | 5,100 |
| 2024/01/30 | 690 | 690 | 685 | 685 | 10,600 |
| 2024/01/29 | 690 | 690 | 684 | 690 | 6,100 |
| 2024/01/26 | 688 | 688 | 682 | 684 | 9,000 |
| 2024/01/25 | 679 | 680 | 677 | 680 | 4,900 |
| 2024/01/24 | 676 | 678 | 675 | 675 | 3,100 |
| 2024/01/23 | 678 | 678 | 673 | 674 | 2,800 |
| 2024/01/22 | 674 | 676 | 671 | 672 | 7,500 |
| 2024/01/19 | 673 | 677 | 673 | 673 | 3,000 |
| 2024/01/18 | 673 | 676 | 672 | 675 | 3,900 |
| 2024/01/17 | 676 | 676 | 672 | 672 | 3,600 |
| 2024/01/16 | 676 | 676 | 674 | 676 | 4,700 |
| 2024/01/15 | 678 | 679 | 676 | 679 | 9,000 |
| 2024/01/12 | 676 | 678 | 674 | 678 | 2,900 |
| 2024/01/11 | 673 | 676 | 673 | 675 | 3,300 |
| 2024/01/10 | 674 | 677 | 669 | 673 | 4,800 |
| 2024/01/09 | 671 | 674 | 670 | 674 | 6,600 |
| 2024/01/05 | 667 | 670 | 667 | 670 | 4,800 |
| 2024/01/04 | 665 | 672 | 662 | 669 | 11,100 |
| 2023/12/29 | 660 | 664 | 660 | 664 | 8,600 |
| 2023/12/28 | 653 | 659 | 653 | 658 | 7,900 |
| 2023/12/27 | 655 | 655 | 652 | 652 | 9,700 |
| 2023/12/26 | 652 | 656 | 652 | 654 | 4,500 |
| 2023/12/25 | 654 | 658 | 652 | 652 | 6,900 |
| 2023/12/22 | 655 | 655 | 652 | 654 | 6,000 |
| 2023/12/21 | 656 | 656 | 653 | 655 | 2,500 |
| 2023/12/20 | 655 | 656 | 655 | 655 | 3,400 |
| 2023/12/19 | 659 | 660 | 655 | 655 | 6,100 |
| 2023/12/18 | 659 | 659 | 655 | 657 | 6,100 |
| 2023/12/15 | 648 | 654 | 647 | 654 | 8,300 |
| 2023/12/14 | 651 | 652 | 649 | 652 | 4,100 |
| 2023/12/13 | 650 | 653 | 650 | 652 | 1,700 |
| 2023/12/12 | 650 | 654 | 649 | 650 | 3,400 |
| 2023/12/11 | 649 | 652 | 648 | 651 | 3,400 |
| 2023/12/08 | 646 | 649 | 646 | 649 | 1,900 |
| 2023/12/07 | 652 | 652 | 648 | 648 | 3,600 |
| 2023/12/06 | 653 | 654 | 652 | 652 | 1,800 |
| 2023/12/05 | 654 | 656 | 653 | 653 | 1,400 |
| 2023/12/04 | 660 | 660 | 651 | 655 | 3,100 |
| 2023/12/01 | 660 | 660 | 657 | 658 | 2,300 |
| 2023/11/30 | 657 | 659 | 652 | 656 | 6,600 |
| 2023/11/29 | 648 | 654 | 648 | 654 | 7,000 |
| 2023/11/28 | 645 | 647 | 645 | 646 | 6,400 |
| 2023/11/27 | 641 | 645 | 641 | 644 | 3,600 |
| 2023/11/24 | 644 | 644 | 641 | 641 | 4,100 |
| 2023/11/22 | 641 | 644 | 640 | 643 | 5,000 |
| 2023/11/21 | 641 | 641 | 638 | 640 | 4,200 |
| 2023/11/20 | 643 | 643 | 638 | 639 | 3,300 |
| 2023/11/17 | 635 | 643 | 634 | 643 | 6,000 |
| 2023/11/16 | 635 | 635 | 633 | 635 | 6,200 |
| 2023/11/15 | 639 | 639 | 636 | 638 | 4,700 |
| 2023/11/14 | 637 | 639 | 636 | 637 | 4,700 |
| 2023/11/13 | 640 | 640 | 636 | 640 | 3,500 |
| 2023/11/10 | 639 | 640 | 636 | 636 | 3,300 |
| 2023/11/09 | 639 | 640 | 632 | 639 | 8,600 |
| 2023/11/08 | 636 | 642 | 636 | 638 | 4,700 |
| 2023/11/07 | 644 | 649 | 624 | 641 | 26,700 |
| 2023/11/06 | 645 | 653 | 640 | 644 | 14,900 |
| 2023/11/02 | 643 | 646 | 641 | 644 | 6,000 |
| 2023/11/01 | 642 | 645 | 633 | 639 | 22,600 |
| 2023/10/31 | 643 | 645 | 640 | 640 | 14,500 |
| 2023/10/30 | 654 | 659 | 645 | 645 | 44,600 |
| 2023/10/27 | 698 | 712 | 691 | 700 | 47,600 |
| 2023/10/26 | 692 | 696 | 690 | 696 | 20,500 |
| 2023/10/25 | 691 | 695 | 690 | 692 | 10,600 |
| 2023/10/24 | 692 | 693 | 691 | 692 | 7,900 |
| 2023/10/23 | 693 | 694 | 691 | 691 | 4,900 |
| 2023/10/20 | 693 | 693 | 690 | 693 | 4,900 |
| 2023/10/19 | 690 | 695 | 686 | 695 | 12,600 |
| 2023/10/18 | 691 | 694 | 682 | 693 | 14,100 |
| 2023/10/17 | 690 | 695 | 690 | 693 | 10,600 |
| 2023/10/16 | 698 | 698 | 685 | 690 | 11,800 |
| 2023/10/13 | 696 | 700 | 691 | 694 | 13,900 |
| 2023/10/12 | 695 | 696 | 693 | 696 | 10,300 |
| 2023/10/11 | 690 | 695 | 690 | 695 | 10,100 |
| 2023/10/10 | 688 | 694 | 686 | 694 | 15,300 |
| 2023/10/06 | 694 | 696 | 685 | 691 | 8,200 |
| 2023/10/05 | 681 | 694 | 681 | 690 | 20,000 |
| 2023/10/04 | 682 | 693 | 680 | 680 | 21,000 |
| 2023/10/03 | 702 | 703 | 680 | 690 | 33,400 |