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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 687 | 687 | 677 | 677 | 2,900 |
| 2024/08/15 | 680 | 680 | 673 | 677 | 3,300 |
| 2024/08/14 | 678 | 680 | 672 | 675 | 1,500 |
| 2024/08/13 | 676 | 676 | 662 | 670 | 5,400 |
| 2024/08/09 | 669 | 669 | 661 | 661 | 1,800 |
| 2024/08/08 | 657 | 670 | 657 | 660 | 3,200 |
| 2024/08/07 | 635 | 660 | 635 | 657 | 3,200 |
| 2024/08/06 | 623 | 639 | 623 | 635 | 8,100 |
| 2024/08/05 | 642 | 642 | 582 | 590 | 24,600 |
| 2024/08/02 | 693 | 694 | 667 | 677 | 13,900 |
| 2024/08/01 | 704 | 704 | 694 | 694 | 5,500 |
| 2024/07/31 | 701 | 703 | 698 | 702 | 4,300 |
| 2024/07/30 | 705 | 705 | 703 | 703 | 1,700 |
| 2024/07/29 | 704 | 706 | 702 | 703 | 6,500 |
| 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 |