4441 トビラシステムズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 766 | 766 | 756 | 761 | 7,500 | 761 |
| 2024-11-20 | 761 | 777 | 759 | 762 | 18,800 | 762 |
| 2024-11-19 | 760 | 777 | 758 | 763 | 27,200 | 763 |
| 2024-11-18 | 753 | 761 | 749 | 756 | 12,800 | 756 |
| 2024-11-15 | 748 | 753 | 738 | 753 | 17,400 | 753 |
| 2024-11-14 | 741 | 749 | 738 | 746 | 7,500 | 746 |
| 2024-11-13 | 736 | 751 | 734 | 748 | 27,800 | 748 |
| 2024-11-12 | 748 | 755 | 735 | 742 | 29,600 | 742 |
| 2024-11-11 | 747 | 749 | 739 | 746 | 11,400 | 746 |
| 2024-11-08 | 737 | 748 | 737 | 742 | 21,800 | 742 |
| 2024-11-07 | 725 | 736 | 725 | 736 | 12,200 | 736 |
| 2024-11-06 | 718 | 730 | 718 | 724 | 18,300 | 724 |
| 2024-11-05 | 724 | 726 | 717 | 719 | 31,200 | 719 |
| 2024-11-01 | 726 | 734 | 722 | 727 | 31,300 | 727 |
| 2024-10-31 | 745 | 745 | 729 | 739 | 29,900 | 739 |
| 2024-10-30 | 768 | 768 | 745 | 745 | 149,200 | 745 |
| 2024-10-29 | 776 | 790 | 774 | 790 | 18,500 | 790 |
| 2024-10-28 | 751 | 779 | 751 | 773 | 18,500 | 773 |
| 2024-10-25 | 779 | 784 | 750 | 750 | 32,000 | 750 |
| 2024-10-24 | 786 | 786 | 768 | 778 | 13,000 | 778 |
| 2024-10-23 | 769 | 779 | 763 | 779 | 12,300 | 779 |
| 2024-10-22 | 784 | 785 | 769 | 769 | 12,200 | 769 |
| 2024-10-21 | 783 | 786 | 776 | 780 | 24,800 | 780 |
| 2024-10-18 | 777 | 780 | 765 | 772 | 6,800 | 772 |
| 2024-10-17 | 763 | 782 | 754 | 777 | 25,800 | 777 |
| 2024-10-16 | 762 | 768 | 761 | 763 | 10,000 | 763 |
| 2024-10-15 | 762 | 776 | 762 | 764 | 16,500 | 764 |
| 2024-10-11 | 764 | 771 | 759 | 762 | 6,700 | 762 |
| 2024-10-10 | 772 | 778 | 757 | 759 | 20,400 | 759 |
| 2024-10-09 | 776 | 780 | 770 | 770 | 13,700 | 770 |
| 2024-10-08 | 781 | 783 | 767 | 769 | 49,800 | 769 |
| 2024-10-07 | 784 | 789 | 773 | 774 | 9,700 | 774 |
| 2024-10-04 | 775 | 788 | 771 | 777 | 9,200 | 777 |
| 2024-10-03 | 787 | 787 | 777 | 777 | 5,400 | 777 |
| 2024-10-02 | 785 | 789 | 769 | 769 | 25,800 | 769 |
| 2024-10-01 | 764 | 797 | 763 | 789 | 47,200 | 789 |
| 2024-09-30 | 750 | 766 | 745 | 757 | 16,600 | 757 |
| 2024-09-27 | 768 | 775 | 765 | 765 | 17,700 | 765 |
| 2024-09-26 | 767 | 768 | 758 | 768 | 6,100 | 768 |
| 2024-09-25 | 750 | 767 | 748 | 767 | 19,600 | 767 |
| 2024-09-24 | 770 | 770 | 749 | 749 | 19,300 | 749 |
| 2024-09-20 | 765 | 768 | 757 | 765 | 11,700 | 765 |
| 2024-09-19 | 760 | 770 | 759 | 761 | 17,400 | 761 |
| 2024-09-18 | 749 | 757 | 746 | 748 | 15,900 | 748 |
| 2024-09-17 | 748 | 748 | 730 | 739 | 22,500 | 739 |
| 2024-09-13 | 772 | 775 | 746 | 746 | 23,300 | 746 |
| 2024-09-12 | 755 | 770 | 754 | 757 | 45,100 | 757 |
| 2024-09-11 | 777 | 795 | 734 | 753 | 180,400 | 753 |
| 2024-09-10 | 756 | 798 | 756 | 778 | 112,800 | 778 |
| 2024-09-09 | 721 | 761 | 711 | 751 | 55,100 | 751 |
| 2024-09-06 | 742 | 750 | 711 | 728 | 30,500 | 728 |
| 2024-09-05 | 740 | 767 | 732 | 741 | 47,400 | 741 |
| 2024-09-04 | 755 | 770 | 740 | 740 | 53,900 | 740 |
| 2024-09-03 | 785 | 799 | 779 | 779 | 27,800 | 779 |
| 2024-09-02 | 776 | 784 | 771 | 781 | 15,600 | 781 |
| 2024-08-30 | 770 | 782 | 768 | 776 | 7,300 | 776 |
| 2024-08-29 | 770 | 787 | 769 | 769 | 13,700 | 769 |
| 2024-08-28 | 769 | 779 | 760 | 770 | 11,000 | 770 |
| 2024-08-27 | 768 | 781 | 764 | 769 | 10,500 | 769 |
| 2024-08-26 | 746 | 775 | 736 | 768 | 12,700 | 768 |
| 2024-08-23 | 756 | 756 | 743 | 747 | 12,600 | 747 |
| 2024-08-22 | 748 | 776 | 747 | 760 | 31,400 | 760 |
| 2024-08-21 | 765 | 765 | 748 | 748 | 6,000 | 748 |
| 2024-08-20 | 764 | 782 | 756 | 762 | 12,900 | 762 |
| 2024-08-19 | 754 | 763 | 750 | 750 | 8,800 | 750 |
| 2024-08-16 | 729 | 768 | 729 | 763 | 25,800 | 763 |
| 2024-08-15 | 738 | 748 | 726 | 729 | 13,200 | 729 |
| 2024-08-14 | 747 | 750 | 719 | 737 | 17,900 | 737 |
| 2024-08-13 | 708 | 748 | 708 | 744 | 29,900 | 744 |
| 2024-08-09 | 741 | 741 | 714 | 723 | 15,600 | 723 |
| 2024-08-08 | 668 | 765 | 661 | 726 | 76,900 | 726 |
| 2024-08-07 | 612 | 694 | 612 | 670 | 43,700 | 670 |
| 2024-08-06 | 609 | 676 | 604 | 640 | 54,800 | 640 |
| 2024-08-05 | 712 | 712 | 599 | 599 | 105,400 | 599 |
| 2024-08-02 | 770 | 770 | 736 | 738 | 62,800 | 738 |
| 2024-08-01 | 802 | 802 | 775 | 789 | 28,700 | 789 |
| 2024-07-31 | 790 | 803 | 786 | 803 | 21,300 | 803 |
| 2024-07-30 | 817 | 817 | 786 | 786 | 72,000 | 786 |
| 2024-07-29 | 814 | 819 | 808 | 818 | 16,500 | 818 |
| 2024-07-26 | 813 | 813 | 803 | 803 | 12,200 | 803 |
| 2024-07-25 | 808 | 815 | 802 | 803 | 17,300 | 803 |
| 2024-07-24 | 817 | 818 | 812 | 818 | 6,900 | 818 |
| 2024-07-23 | 809 | 819 | 809 | 819 | 6,600 | 819 |
| 2024-07-22 | 817 | 817 | 805 | 809 | 13,200 | 809 |
| 2024-07-19 | 813 | 818 | 810 | 812 | 9,100 | 812 |
| 2024-07-18 | 811 | 824 | 811 | 818 | 20,800 | 818 |
| 2024-07-17 | 803 | 812 | 803 | 808 | 13,400 | 808 |
| 2024-07-16 | 808 | 808 | 799 | 802 | 10,100 | 802 |
| 2024-07-12 | 793 | 807 | 793 | 802 | 12,500 | 802 |
| 2024-07-11 | 797 | 801 | 790 | 793 | 26,500 | 793 |
| 2024-07-10 | 807 | 807 | 789 | 801 | 45,400 | 801 |
| 2024-07-09 | 811 | 814 | 802 | 807 | 16,400 | 807 |
| 2024-07-08 | 809 | 814 | 802 | 802 | 10,700 | 802 |
| 2024-07-05 | 821 | 821 | 807 | 808 | 10,000 | 808 |
| 2024-07-04 | 817 | 822 | 815 | 821 | 14,100 | 821 |
| 2024-07-03 | 811 | 819 | 810 | 816 | 12,300 | 816 |
| 2024-07-02 | 812 | 817 | 805 | 812 | 18,100 | 812 |
| 2024-07-01 | 812 | 814 | 802 | 810 | 21,600 | 810 |
| 2024-06-28 | 820 | 820 | 809 | 812 | 10,700 | 812 |
| 2024-06-27 | 808 | 820 | 801 | 806 | 38,200 | 806 |
| 2024-06-26 | 812 | 812 | 795 | 808 | 16,400 | 808 |
| 2024-06-25 | 800 | 808 | 800 | 803 | 11,100 | 803 |
| 2024-06-24 | 812 | 812 | 800 | 806 | 12,900 | 806 |
| 2024-06-21 | 809 | 814 | 804 | 807 | 15,700 | 807 |
| 2024-06-20 | 794 | 810 | 790 | 807 | 42,600 | 807 |
| 2024-06-19 | 804 | 806 | 792 | 793 | 34,900 | 793 |
| 2024-06-18 | 788 | 805 | 788 | 804 | 33,000 | 804 |
| 2024-06-17 | 798 | 800 | 785 | 785 | 18,300 | 785 |
| 2024-06-14 | 789 | 795 | 788 | 795 | 16,800 | 795 |
| 2024-06-13 | 800 | 800 | 789 | 789 | 15,200 | 789 |
| 2024-06-12 | 796 | 802 | 782 | 801 | 50,300 | 801 |
| 2024-06-11 | 820 | 822 | 788 | 788 | 145,800 | 788 |
| 2024-06-10 | 771 | 787 | 771 | 775 | 41,100 | 775 |
| 2024-06-07 | 766 | 773 | 766 | 770 | 13,200 | 770 |
| 2024-06-06 | 781 | 781 | 765 | 770 | 12,500 | 770 |
| 2024-06-05 | 773 | 778 | 772 | 772 | 5,200 | 772 |
| 2024-06-04 | 776 | 783 | 774 | 776 | 16,100 | 776 |
| 2024-06-03 | 783 | 783 | 773 | 776 | 7,600 | 776 |
| 2024-05-31 | 763 | 776 | 763 | 776 | 16,500 | 776 |
| 2024-05-30 | 774 | 774 | 763 | 765 | 19,500 | 765 |
| 2024-05-29 | 772 | 773 | 764 | 773 | 17,700 | 773 |
| 2024-05-28 | 774 | 783 | 773 | 773 | 12,700 | 773 |
| 2024-05-27 | 779 | 784 | 769 | 784 | 15,100 | 784 |
| 2024-05-24 | 790 | 790 | 777 | 778 | 13,200 | 778 |
| 2024-05-23 | 792 | 792 | 782 | 790 | 14,500 | 790 |
| 2024-05-22 | 784 | 801 | 784 | 792 | 17,200 | 792 |
| 2024-05-21 | 789 | 791 | 780 | 783 | 18,500 | 783 |
| 2024-05-20 | 790 | 805 | 789 | 789 | 17,600 | 789 |
| 2024-05-17 | 804 | 811 | 795 | 795 | 24,100 | 795 |
| 2024-05-16 | 808 | 812 | 795 | 795 | 9,000 | 795 |
| 2024-05-15 | 803 | 824 | 801 | 801 | 16,500 | 801 |
| 2024-05-14 | 799 | 811 | 799 | 803 | 11,700 | 803 |
| 2024-05-13 | 800 | 805 | 795 | 800 | 8,800 | 800 |
| 2024-05-10 | 805 | 805 | 796 | 796 | 3,400 | 796 |
| 2024-05-09 | 801 | 808 | 788 | 805 | 13,800 | 805 |
| 2024-05-08 | 798 | 807 | 795 | 801 | 16,100 | 801 |
| 2024-05-07 | 790 | 800 | 789 | 798 | 28,000 | 798 |
| 2024-05-02 | 781 | 787 | 779 | 781 | 10,200 | 781 |
| 2024-05-01 | 784 | 793 | 783 | 785 | 29,000 | 785 |
| 2024-04-30 | 777 | 794 | 777 | 787 | 10,000 | 787 |
| 2024-04-26 | 770 | 793 | 770 | 781 | 55,800 | 781 |
| 2024-04-25 | 784 | 793 | 784 | 785 | 19,600 | 785 |
| 2024-04-24 | 790 | 793 | 785 | 787 | 13,500 | 787 |
| 2024-04-23 | 781 | 790 | 776 | 790 | 17,200 | 790 |
| 2024-04-22 | 772 | 786 | 766 | 781 | 19,600 | 781 |
| 2024-04-19 | 771 | 776 | 751 | 766 | 45,400 | 766 |
| 2024-04-18 | 760 | 780 | 760 | 774 | 25,500 | 774 |
| 2024-04-17 | 777 | 782 | 762 | 765 | 24,100 | 765 |
| 2024-04-16 | 785 | 785 | 767 | 770 | 96,300 | 770 |
| 2024-04-15 | 795 | 795 | 783 | 790 | 71,400 | 790 |
| 2024-04-12 | 800 | 800 | 794 | 796 | 58,700 | 796 |
| 2024-04-11 | 799 | 804 | 795 | 797 | 37,900 | 797 |
| 2024-04-10 | 802 | 819 | 802 | 811 | 23,600 | 811 |
| 2024-04-09 | 798 | 808 | 798 | 806 | 23,900 | 806 |
| 2024-04-08 | 811 | 811 | 795 | 801 | 38,600 | 801 |
| 2024-04-05 | 795 | 814 | 793 | 806 | 43,600 | 806 |
| 2024-04-04 | 803 | 808 | 797 | 798 | 18,200 | 798 |
| 2024-04-03 | 797 | 806 | 795 | 802 | 25,100 | 802 |
| 2024-04-02 | 799 | 805 | 795 | 797 | 32,800 | 797 |
| 2024-04-01 | 819 | 819 | 801 | 801 | 18,800 | 801 |
| 2024-03-29 | 806 | 819 | 805 | 816 | 22,400 | 816 |
| 2024-03-28 | 812 | 816 | 801 | 802 | 24,100 | 802 |
| 2024-03-27 | 807 | 816 | 806 | 812 | 29,900 | 812 |
| 2024-03-26 | 805 | 820 | 799 | 812 | 47,000 | 812 |
| 2024-03-25 | 802 | 810 | 800 | 806 | 36,800 | 806 |
| 2024-03-22 | 810 | 810 | 795 | 805 | 59,900 | 805 |
| 2024-03-21 | 803 | 810 | 798 | 805 | 33,400 | 805 |
| 2024-03-19 | 797 | 809 | 792 | 802 | 57,300 | 802 |
| 2024-03-18 | 798 | 808 | 792 | 797 | 61,100 | 797 |
| 2024-03-15 | 812 | 812 | 796 | 797 | 53,800 | 797 |
| 2024-03-14 | 812 | 816 | 801 | 816 | 60,200 | 816 |
| 2024-03-13 | 820 | 832 | 810 | 816 | 39,100 | 816 |
| 2024-03-12 | 827 | 827 | 804 | 813 | 52,000 | 813 |
| 2024-03-11 | 845 | 872 | 810 | 812 | 135,100 | 812 |
| 2024-03-08 | 873 | 880 | 858 | 859 | 83,300 | 859 |
| 2024-03-07 | 869 | 873 | 857 | 873 | 51,600 | 873 |
| 2024-03-06 | 862 | 875 | 857 | 862 | 36,700 | 862 |
| 2024-03-05 | 849 | 864 | 839 | 863 | 38,700 | 863 |
| 2024-03-04 | 867 | 869 | 842 | 854 | 54,900 | 854 |
| 2024-03-01 | 875 | 885 | 865 | 871 | 40,800 | 871 |
| 2024-02-29 | 887 | 887 | 870 | 875 | 19,800 | 875 |
| 2024-02-28 | 882 | 904 | 882 | 887 | 31,500 | 887 |
| 2024-02-27 | 881 | 905 | 881 | 881 | 81,300 | 881 |
| 2024-02-26 | 872 | 888 | 869 | 884 | 31,000 | 884 |
| 2024-02-22 | 856 | 883 | 851 | 869 | 31,500 | 869 |
| 2024-02-21 | 855 | 855 | 840 | 854 | 17,700 | 854 |
| 2024-02-20 | 843 | 868 | 839 | 850 | 46,700 | 850 |
| 2024-02-19 | 839 | 840 | 821 | 839 | 32,700 | 839 |
| 2024-02-16 | 823 | 838 | 807 | 832 | 70,300 | 832 |
| 2024-02-15 | 847 | 848 | 812 | 823 | 68,000 | 823 |
| 2024-02-14 | 855 | 856 | 836 | 838 | 30,500 | 838 |
| 2024-02-13 | 863 | 870 | 856 | 861 | 14,300 | 861 |
| 2024-02-09 | 870 | 879 | 861 | 861 | 24,100 | 861 |
| 2024-02-08 | 869 | 880 | 866 | 871 | 12,200 | 871 |
| 2024-02-07 | 880 | 881 | 871 | 871 | 18,900 | 871 |
| 2024-02-06 | 889 | 893 | 885 | 886 | 12,800 | 886 |
| 2024-02-05 | 882 | 895 | 881 | 886 | 13,400 | 886 |
| 2024-02-02 | 882 | 895 | 882 | 884 | 10,800 | 884 |
| 2024-02-01 | 891 | 891 | 877 | 881 | 17,700 | 881 |
| 2024-01-31 | 888 | 895 | 879 | 891 | 15,500 | 891 |
| 2024-01-30 | 888 | 902 | 886 | 887 | 61,600 | 887 |
| 2024-01-29 | 899 | 899 | 886 | 886 | 12,600 | 886 |
| 2024-01-26 | 887 | 901 | 887 | 887 | 15,600 | 887 |
| 2024-01-25 | 888 | 907 | 884 | 887 | 23,600 | 887 |
| 2024-01-24 | 883 | 894 | 880 | 881 | 12,400 | 881 |
| 2024-01-23 | 896 | 898 | 884 | 884 | 18,300 | 884 |
| 2024-01-22 | 873 | 897 | 873 | 895 | 26,000 | 895 |
| 2024-01-19 | 862 | 880 | 861 | 870 | 20,100 | 870 |
| 2024-01-18 | 860 | 867 | 854 | 865 | 40,800 | 865 |
| 2024-01-17 | 900 | 902 | 861 | 861 | 42,700 | 861 |
| 2024-01-16 | 895 | 906 | 895 | 901 | 21,400 | 901 |
| 2024-01-15 | 901 | 907 | 893 | 900 | 25,200 | 900 |
| 2024-01-12 | 905 | 908 | 892 | 901 | 31,500 | 901 |
| 2024-01-11 | 910 | 918 | 907 | 908 | 14,200 | 908 |
| 2024-01-10 | 919 | 920 | 907 | 908 | 19,100 | 908 |
| 2024-01-09 | 900 | 926 | 900 | 916 | 24,200 | 916 |
| 2024-01-05 | 921 | 921 | 890 | 896 | 31,700 | 896 |
| 2024-01-04 | 916 | 930 | 905 | 920 | 32,700 | 920 |
分割・併合履歴 ： [2019-10-09]1株→3株
