4728 (株)トーセ 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 588 | 617 | 561 | 591 | 58,600 | 591 |
| 2025-04-04 | 642 | 650 | 618 | 628 | 58,400 | 628 |
| 2025-04-03 | 665 | 665 | 652 | 658 | 25,500 | 658 |
| 2025-04-02 | 662 | 677 | 662 | 673 | 16,500 | 673 |
| 2025-04-01 | 667 | 669 | 659 | 661 | 13,000 | 661 |
| 2025-03-31 | 670 | 674 | 661 | 661 | 14,000 | 661 |
| 2025-03-28 | 679 | 688 | 671 | 671 | 15,200 | 671 |
| 2025-03-27 | 685 | 689 | 682 | 682 | 12,100 | 682 |
| 2025-03-26 | 685 | 685 | 681 | 681 | 9,800 | 681 |
| 2025-03-25 | 685 | 685 | 680 | 680 | 13,100 | 680 |
| 2025-03-24 | 680 | 682 | 673 | 682 | 15,200 | 682 |
| 2025-03-21 | 676 | 676 | 669 | 670 | 12,200 | 670 |
| 2025-03-19 | 672 | 679 | 669 | 669 | 29,500 | 669 |
| 2025-03-18 | 661 | 667 | 660 | 667 | 7,300 | 667 |
| 2025-03-17 | 663 | 665 | 658 | 659 | 13,800 | 659 |
| 2025-03-14 | 655 | 665 | 647 | 661 | 36,600 | 661 |
| 2025-03-13 | 664 | 664 | 651 | 651 | 31,300 | 651 |
| 2025-03-12 | 659 | 666 | 657 | 662 | 22,800 | 662 |
| 2025-03-11 | 661 | 663 | 658 | 659 | 9,000 | 659 |
| 2025-03-10 | 670 | 670 | 659 | 665 | 12,600 | 665 |
| 2025-03-07 | 666 | 671 | 660 | 662 | 25,700 | 662 |
| 2025-03-06 | 659 | 662 | 655 | 662 | 20,700 | 662 |
| 2025-03-05 | 642 | 662 | 641 | 657 | 31,900 | 657 |
| 2025-03-04 | 654 | 654 | 638 | 642 | 24,000 | 642 |
| 2025-03-03 | 657 | 663 | 654 | 654 | 15,400 | 654 |
| 2025-02-28 | 668 | 668 | 652 | 654 | 16,100 | 654 |
| 2025-02-27 | 668 | 671 | 661 | 665 | 14,300 | 665 |
| 2025-02-26 | 674 | 687 | 674 | 682 | 10,300 | 682 |
| 2025-02-25 | 678 | 687 | 675 | 675 | 9,100 | 675 |
| 2025-02-21 | 681 | 689 | 681 | 683 | 11,300 | 683 |
| 2025-02-20 | 684 | 691 | 681 | 684 | 16,100 | 684 |
| 2025-02-19 | 689 | 690 | 686 | 688 | 6,200 | 688 |
| 2025-02-18 | 683 | 690 | 683 | 689 | 11,300 | 689 |
| 2025-02-17 | 678 | 688 | 676 | 688 | 22,500 | 688 |
| 2025-02-14 | 679 | 680 | 675 | 678 | 10,900 | 678 |
| 2025-02-13 | 674 | 680 | 670 | 679 | 15,500 | 679 |
| 2025-02-12 | 666 | 677 | 661 | 672 | 30,300 | 672 |
| 2025-02-10 | 664 | 664 | 655 | 656 | 14,900 | 656 |
| 2025-02-07 | 660 | 663 | 651 | 662 | 7,600 | 662 |
| 2025-02-06 | 660 | 662 | 650 | 662 | 22,800 | 662 |
| 2025-02-05 | 654 | 661 | 648 | 660 | 10,800 | 660 |
| 2025-02-04 | 646 | 654 | 646 | 654 | 7,800 | 654 |
| 2025-02-03 | 641 | 660 | 641 | 649 | 11,700 | 649 |
| 2025-01-31 | 650 | 651 | 644 | 649 | 20,600 | 649 |
| 2025-01-30 | 658 | 663 | 637 | 637 | 118,300 | 637 |
| 2025-01-29 | 660 | 667 | 660 | 660 | 11,100 | 660 |
| 2025-01-28 | 652 | 665 | 652 | 658 | 12,500 | 658 |
| 2025-01-27 | 654 | 657 | 654 | 654 | 13,400 | 654 |
| 2025-01-24 | 650 | 666 | 647 | 654 | 18,200 | 654 |
| 2025-01-23 | 653 | 657 | 650 | 650 | 8,600 | 650 |
| 2025-01-22 | 652 | 662 | 652 | 653 | 12,300 | 653 |
| 2025-01-21 | 652 | 656 | 651 | 652 | 6,200 | 652 |
| 2025-01-20 | 654 | 660 | 648 | 652 | 17,500 | 652 |
| 2025-01-17 | 645 | 654 | 641 | 646 | 19,800 | 646 |
| 2025-01-16 | 661 | 665 | 645 | 647 | 30,600 | 647 |
| 2025-01-15 | 658 | 674 | 657 | 661 | 24,200 | 661 |
| 2025-01-14 | 682 | 685 | 656 | 661 | 98,400 | 661 |
| 2025-01-10 | 726 | 726 | 667 | 699 | 726,200 | 699 |
| 2025-01-09 | 621 | 626 | 620 | 626 | 26,200 | 626 |
| 2025-01-08 | 625 | 625 | 620 | 621 | 11,800 | 621 |
| 2025-01-07 | 620 | 627 | 616 | 627 | 22,300 | 627 |
| 2025-01-06 | 617 | 622 | 617 | 618 | 16,700 | 618 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株