4441 トビラシステムズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 906 | 913 | 887 | 888 | 112,600 | 888 |
| 2025-04-03 | 923 | 931 | 911 | 921 | 27,000 | 921 |
| 2025-04-02 | 949 | 954 | 944 | 951 | 23,200 | 951 |
| 2025-04-01 | 946 | 949 | 937 | 949 | 20,700 | 949 |
| 2025-03-31 | 938 | 948 | 936 | 940 | 36,900 | 940 |
| 2025-03-28 | 923 | 954 | 916 | 943 | 31,700 | 943 |
| 2025-03-27 | 923 | 930 | 905 | 920 | 53,900 | 920 |
| 2025-03-26 | 912 | 937 | 901 | 925 | 56,500 | 925 |
| 2025-03-25 | 900 | 923 | 900 | 912 | 19,500 | 912 |
| 2025-03-24 | 858 | 927 | 858 | 897 | 116,700 | 897 |
| 2025-03-21 | 849 | 867 | 849 | 852 | 12,900 | 852 |
| 2025-03-19 | 848 | 857 | 846 | 851 | 22,100 | 851 |
| 2025-03-18 | 842 | 855 | 838 | 846 | 15,000 | 846 |
| 2025-03-17 | 849 | 854 | 833 | 844 | 56,800 | 844 |
| 2025-03-14 | 846 | 858 | 843 | 850 | 48,900 | 850 |
| 2025-03-13 | 826 | 845 | 826 | 836 | 27,000 | 836 |
| 2025-03-12 | 815 | 842 | 815 | 821 | 47,700 | 821 |
| 2025-03-11 | 800 | 822 | 785 | 814 | 51,700 | 814 |
| 2025-03-10 | 805 | 840 | 799 | 814 | 99,800 | 814 |
| 2025-03-07 | 800 | 800 | 788 | 793 | 16,500 | 793 |
| 2025-03-06 | 800 | 808 | 799 | 801 | 11,000 | 801 |
| 2025-03-05 | 800 | 810 | 786 | 799 | 17,100 | 799 |
| 2025-03-04 | 813 | 823 | 800 | 806 | 13,900 | 806 |
| 2025-03-03 | 811 | 820 | 805 | 813 | 16,500 | 813 |
| 2025-02-28 | 819 | 819 | 811 | 811 | 6,300 | 811 |
| 2025-02-27 | 819 | 824 | 815 | 820 | 9,300 | 820 |
| 2025-02-26 | 831 | 831 | 819 | 819 | 10,800 | 819 |
| 2025-02-25 | 828 | 837 | 824 | 824 | 15,400 | 824 |
| 2025-02-21 | 829 | 835 | 825 | 828 | 14,000 | 828 |
| 2025-02-20 | 840 | 840 | 819 | 835 | 13,200 | 835 |
| 2025-02-19 | 844 | 846 | 835 | 840 | 22,200 | 840 |
| 2025-02-18 | 845 | 853 | 841 | 844 | 17,300 | 844 |
| 2025-02-17 | 834 | 869 | 831 | 845 | 41,200 | 845 |
| 2025-02-14 | 844 | 860 | 843 | 843 | 32,900 | 843 |
| 2025-02-13 | 831 | 835 | 826 | 829 | 16,400 | 829 |
| 2025-02-12 | 842 | 856 | 827 | 834 | 21,100 | 834 |
| 2025-02-10 | 854 | 860 | 842 | 842 | 27,800 | 842 |
| 2025-02-07 | 831 | 861 | 831 | 854 | 31,400 | 854 |
| 2025-02-06 | 829 | 845 | 829 | 831 | 12,900 | 831 |
| 2025-02-05 | 822 | 839 | 815 | 829 | 16,600 | 829 |
| 2025-02-04 | 809 | 820 | 802 | 820 | 18,300 | 820 |
| 2025-02-03 | 793 | 821 | 786 | 809 | 32,300 | 809 |
| 2025-01-31 | 806 | 806 | 795 | 797 | 17,900 | 797 |
| 2025-01-30 | 800 | 816 | 795 | 806 | 91,500 | 806 |
| 2025-01-29 | 824 | 824 | 810 | 810 | 22,100 | 810 |
| 2025-01-28 | 819 | 824 | 810 | 822 | 15,000 | 822 |
| 2025-01-27 | 843 | 844 | 811 | 814 | 28,800 | 814 |
| 2025-01-24 | 828 | 859 | 819 | 858 | 47,900 | 858 |
| 2025-01-23 | 837 | 837 | 823 | 827 | 19,100 | 827 |
| 2025-01-22 | 829 | 838 | 826 | 833 | 20,000 | 833 |
| 2025-01-21 | 830 | 834 | 819 | 824 | 19,400 | 824 |
| 2025-01-20 | 829 | 838 | 820 | 830 | 14,700 | 830 |
| 2025-01-17 | 827 | 831 | 806 | 829 | 60,800 | 829 |
| 2025-01-16 | 843 | 853 | 827 | 827 | 67,200 | 827 |
| 2025-01-15 | 865 | 871 | 829 | 841 | 53,600 | 841 |
| 2025-01-14 | 871 | 885 | 855 | 860 | 20,000 | 860 |
| 2025-01-10 | 880 | 880 | 860 | 878 | 15,300 | 878 |
| 2025-01-09 | 880 | 881 | 860 | 875 | 26,200 | 875 |
| 2025-01-08 | 866 | 877 | 857 | 877 | 34,400 | 877 |
| 2025-01-07 | 841 | 893 | 841 | 873 | 61,000 | 873 |
| 2025-01-06 | 840 | 857 | 836 | 841 | 55,800 | 841 |
分割・併合履歴 ： [2019-10-09]1株→3株