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 |
|---|---|---|---|---|---|
| 2025/06/13 | 628 | 628 | 621 | 626 | 4,200 |
| 2025/06/12 | 622 | 629 | 621 | 625 | 5,200 |
| 2025/06/11 | 625 | 630 | 616 | 625 | 21,100 |
| 2025/06/10 | 623 | 639 | 622 | 625 | 20,500 |
| 2025/06/09 | 629 | 639 | 628 | 638 | 6,500 |
| 2025/06/06 | 639 | 639 | 626 | 627 | 3,400 |
| 2025/06/05 | 639 | 641 | 630 | 639 | 6,900 |
| 2025/06/04 | 633 | 642 | 632 | 639 | 2,900 |
| 2025/06/03 | 636 | 642 | 634 | 638 | 2,900 |
| 2025/06/02 | 634 | 644 | 634 | 636 | 11,300 |
| 2025/05/30 | 630 | 635 | 630 | 634 | 3,000 |
| 2025/05/29 | 634 | 634 | 627 | 630 | 2,600 |
| 2025/05/28 | 636 | 644 | 634 | 634 | 11,700 |
| 2025/05/27 | 624 | 633 | 622 | 633 | 26,200 |
| 2025/05/26 | 620 | 622 | 618 | 622 | 3,800 |
| 2025/05/23 | 621 | 621 | 616 | 616 | 1,700 |
| 2025/05/22 | 622 | 624 | 617 | 617 | 2,400 |
| 2025/05/21 | 625 | 627 | 618 | 624 | 6,200 |
| 2025/05/20 | 614 | 626 | 613 | 613 | 9,600 |
| 2025/05/19 | 609 | 625 | 609 | 613 | 4,900 |
| 2025/05/16 | 621 | 621 | 607 | 607 | 24,300 |
| 2025/05/15 | 620 | 620 | 613 | 613 | 2,700 |
| 2025/05/14 | 621 | 623 | 615 | 616 | 5,100 |
| 2025/05/13 | 613 | 640 | 610 | 624 | 90,500 |
| 2025/05/12 | 599 | 626 | 599 | 623 | 87,400 |
| 2025/05/09 | 598 | 604 | 597 | 599 | 4,800 |
| 2025/05/08 | 600 | 604 | 598 | 598 | 5,100 |
| 2025/05/07 | 596 | 614 | 594 | 602 | 34,000 |
| 2025/05/02 | 601 | 605 | 597 | 597 | 9,300 |
| 2025/05/01 | 600 | 604 | 589 | 599 | 15,700 |
| 2025/04/30 | 600 | 610 | 600 | 603 | 16,700 |
| 2025/04/28 | 598 | 685 | 591 | 610 | 204,800 |
| 2025/04/25 | 622 | 625 | 612 | 612 | 52,200 |
| 2025/04/24 | 620 | 623 | 618 | 618 | 21,100 |
| 2025/04/23 | 620 | 624 | 619 | 620 | 13,800 |
| 2025/04/22 | 622 | 624 | 620 | 620 | 13,100 |
| 2025/04/21 | 624 | 626 | 622 | 625 | 18,300 |
| 2025/04/18 | 620 | 625 | 620 | 625 | 8,600 |
| 2025/04/17 | 617 | 622 | 617 | 620 | 5,700 |
| 2025/04/16 | 617 | 623 | 616 | 617 | 12,800 |
| 2025/04/15 | 619 | 623 | 616 | 618 | 7,100 |
| 2025/04/14 | 615 | 624 | 611 | 619 | 12,800 |
| 2025/04/11 | 618 | 623 | 608 | 611 | 15,700 |
| 2025/04/10 | 609 | 628 | 609 | 618 | 22,100 |
| 2025/04/09 | 601 | 609 | 600 | 601 | 8,100 |
| 2025/04/08 | 600 | 613 | 599 | 603 | 28,900 |
| 2025/04/07 | 610 | 611 | 595 | 595 | 25,000 |
| 2025/04/04 | 629 | 629 | 617 | 619 | 17,600 |
| 2025/04/03 | 635 | 637 | 618 | 630 | 46,100 |
| 2025/04/02 | 635 | 645 | 634 | 638 | 18,200 |
| 2025/04/01 | 634 | 642 | 633 | 635 | 15,800 |
| 2025/03/31 | 645 | 648 | 627 | 630 | 81,200 |
| 2025/03/28 | 645 | 657 | 641 | 650 | 33,000 |
| 2025/03/27 | 650 | 650 | 646 | 649 | 14,400 |
| 2025/03/26 | 647 | 653 | 646 | 647 | 25,600 |
| 2025/03/25 | 646 | 648 | 644 | 646 | 12,600 |
| 2025/03/24 | 639 | 643 | 635 | 643 | 18,600 |
| 2025/03/21 | 649 | 654 | 628 | 629 | 64,800 |
| 2025/03/19 | 641 | 653 | 640 | 649 | 18,700 |
| 2025/03/18 | 631 | 639 | 631 | 635 | 10,300 |
| 2025/03/17 | 630 | 637 | 626 | 635 | 40,200 |
| 2025/03/14 | 613 | 618 | 613 | 618 | 5,500 |
| 2025/03/13 | 610 | 614 | 609 | 612 | 4,900 |
| 2025/03/12 | 612 | 614 | 601 | 612 | 18,800 |
| 2025/03/11 | 621 | 626 | 600 | 611 | 33,400 |
| 2025/03/10 | 627 | 628 | 621 | 624 | 4,600 |
| 2025/03/07 | 621 | 627 | 621 | 627 | 2,300 |
| 2025/03/06 | 628 | 629 | 624 | 628 | 22,500 |
| 2025/03/05 | 621 | 626 | 617 | 626 | 4,600 |
| 2025/03/04 | 615 | 622 | 610 | 622 | 18,700 |
| 2025/03/03 | 623 | 623 | 600 | 612 | 26,400 |
| 2025/02/28 | 618 | 618 | 600 | 614 | 20,200 |
| 2025/02/27 | 612 | 618 | 604 | 617 | 7,900 |
| 2025/02/26 | 613 | 615 | 600 | 607 | 18,800 |
| 2025/02/25 | 607 | 613 | 606 | 613 | 2,500 |
| 2025/02/21 | 612 | 612 | 605 | 605 | 4,500 |
| 2025/02/20 | 605 | 614 | 601 | 611 | 10,500 |
| 2025/02/19 | 615 | 619 | 598 | 600 | 24,200 |
| 2025/02/18 | 602 | 619 | 601 | 618 | 7,700 |
| 2025/02/17 | 603 | 613 | 602 | 605 | 5,200 |
| 2025/02/14 | 605 | 605 | 599 | 603 | 5,500 |
| 2025/02/13 | 598 | 599 | 595 | 599 | 2,100 |
| 2025/02/12 | 597 | 598 | 593 | 597 | 26,000 |
| 2025/02/10 | 600 | 600 | 593 | 597 | 6,800 |
| 2025/02/07 | 597 | 602 | 596 | 602 | 14,600 |
| 2025/02/06 | 612 | 612 | 598 | 602 | 19,200 |
| 2025/02/05 | 604 | 612 | 604 | 608 | 2,800 |
| 2025/02/04 | 609 | 610 | 602 | 605 | 6,700 |
| 2025/02/03 | 609 | 611 | 600 | 609 | 13,100 |
| 2025/01/31 | 610 | 613 | 610 | 610 | 700 |
| 2025/01/30 | 607 | 613 | 607 | 613 | 8,700 |
| 2025/01/29 | 610 | 611 | 608 | 609 | 4,200 |
| 2025/01/28 | 611 | 612 | 609 | 610 | 4,800 |
| 2025/01/27 | 614 | 616 | 610 | 611 | 18,300 |
| 2025/01/24 | 614 | 615 | 612 | 614 | 3,700 |
| 2025/01/23 | 612 | 614 | 612 | 614 | 1,900 |
| 2025/01/22 | 615 | 615 | 610 | 610 | 12,000 |
| 2025/01/21 | 610 | 611 | 608 | 609 | 15,800 |
| 2025/01/20 | 613 | 614 | 609 | 610 | 12,200 |
| 2025/01/17 | 612 | 615 | 612 | 614 | 2,800 |
| 2025/01/16 | 618 | 618 | 614 | 614 | 2,700 |
| 2025/01/15 | 616 | 616 | 613 | 615 | 10,400 |
| 2025/01/14 | 616 | 620 | 616 | 617 | 2,900 |
| 2025/01/10 | 617 | 621 | 616 | 618 | 1,600 |
| 2025/01/09 | 621 | 621 | 615 | 619 | 5,800 |
| 2025/01/08 | 621 | 623 | 618 | 620 | 9,800 |
| 2025/01/07 | 619 | 632 | 618 | 620 | 20,600 |
| 2025/01/06 | 618 | 620 | 613 | 618 | 8,900 |
| 2024/12/30 | 619 | 630 | 613 | 628 | 17,300 |
| 2024/12/27 | 607 | 620 | 607 | 619 | 9,400 |
| 2024/12/26 | 605 | 614 | 604 | 607 | 18,900 |
| 2024/12/25 | 605 | 609 | 594 | 603 | 48,300 |
| 2024/12/24 | 631 | 639 | 606 | 606 | 48,800 |
| 2024/12/23 | 650 | 650 | 641 | 641 | 34,900 |
| 2024/12/20 | 638 | 638 | 636 | 637 | 12,700 |
| 2024/12/19 | 639 | 639 | 635 | 635 | 7,000 |
| 2024/12/18 | 638 | 640 | 637 | 639 | 7,100 |
| 2024/12/17 | 642 | 648 | 641 | 641 | 8,000 |
| 2024/12/16 | 642 | 644 | 642 | 643 | 13,900 |
| 2024/12/13 | 646 | 647 | 645 | 646 | 4,500 |
| 2024/12/12 | 648 | 648 | 646 | 646 | 7,700 |
| 2024/12/11 | 650 | 650 | 648 | 648 | 7,500 |
| 2024/12/10 | 654 | 654 | 650 | 650 | 3,400 |
| 2024/12/09 | 651 | 655 | 651 | 654 | 2,000 |
| 2024/12/06 | 656 | 656 | 651 | 651 | 1,900 |
| 2024/12/05 | 656 | 658 | 654 | 656 | 1,200 |
| 2024/12/04 | 652 | 666 | 652 | 656 | 3,200 |
| 2024/12/03 | 656 | 656 | 652 | 653 | 2,800 |
| 2024/12/02 | 653 | 654 | 649 | 654 | 2,500 |
| 2024/11/29 | 650 | 653 | 645 | 652 | 2,600 |
| 2024/11/28 | 652 | 652 | 646 | 650 | 2,300 |
| 2024/11/27 | 650 | 657 | 648 | 648 | 3,100 |
| 2024/11/26 | 654 | 656 | 649 | 649 | 7,100 |
| 2024/11/25 | 654 | 656 | 650 | 654 | 1,700 |
| 2024/11/22 | 647 | 654 | 646 | 654 | 10,900 |
| 2024/11/21 | 649 | 649 | 647 | 647 | 7,600 |
| 2024/11/20 | 647 | 649 | 646 | 647 | 8,700 |
| 2024/11/19 | 647 | 648 | 645 | 647 | 6,100 |
| 2024/11/18 | 645 | 647 | 645 | 645 | 2,400 |
| 2024/11/15 | 643 | 646 | 642 | 645 | 1,100 |
| 2024/11/14 | 644 | 644 | 642 | 643 | 5,500 |
| 2024/11/13 | 644 | 644 | 642 | 643 | 2,300 |
| 2024/11/12 | 645 | 645 | 642 | 642 | 5,900 |
| 2024/11/11 | 642 | 644 | 642 | 644 | 2,100 |
| 2024/11/08 | 642 | 644 | 642 | 644 | 13,500 |
| 2024/11/07 | 642 | 643 | 641 | 642 | 13,400 |
| 2024/11/06 | 643 | 646 | 640 | 641 | 17,100 |
| 2024/11/05 | 646 | 646 | 641 | 642 | 15,000 |
| 2024/11/01 | 644 | 653 | 641 | 642 | 22,600 |
| 2024/10/31 | 640 | 646 | 640 | 642 | 24,800 |
| 2024/10/30 | 645 | 649 | 637 | 640 | 47,200 |
| 2024/10/29 | 675 | 678 | 670 | 671 | 58,600 |
| 2024/10/28 | 677 | 682 | 676 | 676 | 15,900 |
| 2024/10/25 | 678 | 681 | 678 | 678 | 12,100 |
| 2024/10/24 | 683 | 686 | 679 | 683 | 18,000 |
| 2024/10/23 | 685 | 687 | 683 | 683 | 9,700 |
| 2024/10/22 | 685 | 686 | 683 | 684 | 8,400 |
| 2024/10/21 | 685 | 686 | 683 | 686 | 11,200 |
| 2024/10/18 | 685 | 686 | 683 | 686 | 19,200 |
| 2024/10/17 | 684 | 687 | 684 | 686 | 2,200 |
| 2024/10/16 | 683 | 686 | 683 | 685 | 6,200 |
| 2024/10/15 | 683 | 689 | 681 | 684 | 8,900 |
| 2024/10/11 | 687 | 688 | 680 | 685 | 6,200 |
| 2024/10/10 | 685 | 687 | 685 | 685 | 4,100 |
| 2024/10/09 | 687 | 688 | 686 | 686 | 7,900 |
| 2024/10/08 | 689 | 690 | 687 | 689 | 12,000 |
| 2024/10/07 | 689 | 691 | 689 | 689 | 10,800 |
| 2024/10/04 | 690 | 692 | 689 | 690 | 8,800 |
| 2024/10/03 | 689 | 691 | 689 | 691 | 8,700 |
| 2024/10/02 | 692 | 694 | 690 | 690 | 9,300 |
| 2024/10/01 | 693 | 695 | 691 | 692 | 10,800 |
| 2024/09/30 | 693 | 695 | 690 | 690 | 14,500 |
| 2024/09/27 | 697 | 703 | 693 | 699 | 19,700 |
| 2024/09/26 | 696 | 699 | 695 | 699 | 17,300 |
| 2024/09/25 | 693 | 696 | 693 | 696 | 6,600 |
| 2024/09/24 | 694 | 696 | 692 | 696 | 16,500 |
| 2024/09/20 | 690 | 694 | 690 | 693 | 4,100 |
| 2024/09/19 | 689 | 690 | 688 | 690 | 3,800 |
| 2024/09/18 | 689 | 691 | 686 | 690 | 4,300 |
| 2024/09/17 | 692 | 692 | 689 | 690 | 4,700 |
| 2024/09/13 | 692 | 698 | 691 | 691 | 2,200 |
| 2024/09/12 | 690 | 695 | 690 | 695 | 900 |
| 2024/09/11 | 694 | 694 | 690 | 690 | 3,400 |
| 2024/09/10 | 696 | 696 | 692 | 694 | 1,000 |
| 2024/09/09 | 691 | 698 | 687 | 691 | 4,800 |
| 2024/09/06 | 696 | 700 | 695 | 698 | 900 |
| 2024/09/05 | 696 | 702 | 694 | 695 | 3,900 |
| 2024/09/04 | 699 | 702 | 696 | 696 | 5,200 |
| 2024/09/03 | 702 | 704 | 699 | 703 | 800 |
| 2024/09/02 | 701 | 706 | 700 | 704 | 6,500 |
| 2024/08/30 | 699 | 699 | 693 | 698 | 5,700 |
| 2024/08/29 | 697 | 697 | 697 | 697 | 2,200 |
| 2024/08/28 | 696 | 699 | 693 | 696 | 3,400 |
| 2024/08/27 | 692 | 695 | 692 | 695 | 8,200 |
| 2024/08/26 | 682 | 693 | 682 | 692 | 5,700 |
| 2024/08/23 | 683 | 683 | 675 | 681 | 4,000 |
| 2024/08/22 | 679 | 682 | 678 | 682 | 1,400 |
| 2024/08/21 | 680 | 681 | 678 | 678 | 2,800 |
| 2024/08/20 | 680 | 680 | 677 | 679 | 1,600 |
| 2024/08/19 | 677 | 678 | 674 | 677 | 4,900 |