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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 635 | 635 | 632 | 634 | 6,900 | 634 |
| 2025-12-11 | 634 | 635 | 631 | 634 | 7,900 | 634 |
| 2025-12-10 | 633 | 634 | 631 | 633 | 7,000 | 633 |
| 2025-12-09 | 632 | 633 | 630 | 633 | 3,600 | 633 |
| 2025-12-08 | 635 | 635 | 630 | 632 | 8,400 | 632 |
| 2025-12-05 | 630 | 636 | 630 | 636 | 7,300 | 636 |
| 2025-12-04 | 632 | 636 | 630 | 630 | 6,500 | 630 |
| 2025-12-03 | 629 | 632 | 629 | 630 | 5,800 | 630 |
| 2025-12-02 | 632 | 632 | 627 | 629 | 9,300 | 629 |
| 2025-12-01 | 633 | 635 | 627 | 630 | 20,400 | 630 |
| 2025-11-28 | 633 | 633 | 629 | 631 | 14,400 | 631 |
| 2025-11-27 | 630 | 634 | 629 | 633 | 15,000 | 633 |
| 2025-11-26 | 638 | 639 | 629 | 630 | 22,400 | 630 |
| 2025-11-25 | 632 | 638 | 632 | 635 | 10,300 | 635 |
| 2025-11-21 | 632 | 635 | 628 | 630 | 17,900 | 630 |
| 2025-11-20 | 629 | 633 | 628 | 631 | 3,400 | 631 |
| 2025-11-19 | 633 | 634 | 627 | 628 | 5,700 | 628 |
| 2025-11-18 | 631 | 636 | 627 | 634 | 12,200 | 634 |
| 2025-11-17 | 638 | 638 | 631 | 631 | 5,300 | 631 |
| 2025-11-14 | 628 | 640 | 628 | 638 | 9,500 | 638 |
| 2025-11-13 | 637 | 638 | 633 | 635 | 5,700 | 635 |
| 2025-11-12 | 630 | 637 | 630 | 636 | 6,000 | 636 |
| 2025-11-11 | 628 | 633 | 628 | 630 | 5,700 | 630 |
| 2025-11-10 | 635 | 639 | 626 | 629 | 19,300 | 629 |
| 2025-11-07 | 644 | 644 | 615 | 625 | 62,300 | 625 |
| 2025-11-06 | 646 | 646 | 640 | 643 | 7,100 | 643 |
| 2025-11-05 | 644 | 645 | 634 | 642 | 5,100 | 642 |
| 2025-11-04 | 634 | 637 | 632 | 637 | 4,900 | 637 |
| 2025-10-31 | 631 | 643 | 630 | 637 | 10,000 | 637 |
| 2025-10-30 | 631 | 635 | 630 | 630 | 7,600 | 630 |
| 2025-10-29 | 642 | 642 | 622 | 631 | 28,200 | 631 |
| 2025-10-28 | 647 | 647 | 642 | 642 | 8,200 | 642 |
| 2025-10-27 | 651 | 651 | 646 | 647 | 8,800 | 647 |
| 2025-10-24 | 646 | 648 | 641 | 647 | 10,300 | 647 |
| 2025-10-23 | 644 | 646 | 641 | 644 | 10,200 | 644 |
| 2025-10-22 | 642 | 646 | 641 | 644 | 4,600 | 644 |
| 2025-10-21 | 645 | 648 | 640 | 643 | 16,000 | 643 |
| 2025-10-20 | 646 | 648 | 640 | 642 | 15,500 | 642 |
| 2025-10-17 | 644 | 646 | 638 | 640 | 12,500 | 640 |
| 2025-10-16 | 634 | 644 | 631 | 641 | 16,600 | 641 |
| 2025-10-15 | 633 | 637 | 627 | 629 | 31,900 | 629 |
| 2025-10-14 | 636 | 642 | 612 | 633 | 106,400 | 633 |
| 2025-10-10 | 643 | 648 | 638 | 646 | 110,700 | 646 |
| 2025-10-09 | 685 | 699 | 682 | 685 | 112,600 | 685 |
| 2025-10-08 | 684 | 684 | 681 | 684 | 11,200 | 684 |
| 2025-10-07 | 677 | 688 | 677 | 684 | 17,600 | 684 |
| 2025-10-06 | 675 | 679 | 675 | 678 | 8,500 | 678 |
| 2025-10-03 | 677 | 678 | 671 | 675 | 8,100 | 675 |
| 2025-10-02 | 677 | 677 | 673 | 676 | 6,300 | 676 |
| 2025-10-01 | 680 | 680 | 673 | 677 | 9,200 | 677 |
| 2025-09-30 | 673 | 680 | 672 | 680 | 7,700 | 680 |
| 2025-09-29 | 677 | 678 | 673 | 673 | 11,300 | 673 |
| 2025-09-26 | 680 | 680 | 675 | 677 | 2,600 | 677 |
| 2025-09-25 | 679 | 680 | 673 | 680 | 8,200 | 680 |
| 2025-09-24 | 678 | 681 | 677 | 679 | 6,400 | 679 |
| 2025-09-22 | 687 | 687 | 675 | 675 | 13,800 | 675 |
| 2025-09-19 | 683 | 683 | 677 | 683 | 14,900 | 683 |
| 2025-09-18 | 687 | 687 | 681 | 684 | 16,900 | 684 |
| 2025-09-17 | 688 | 689 | 681 | 682 | 9,000 | 682 |
| 2025-09-16 | 684 | 690 | 683 | 685 | 25,300 | 685 |
| 2025-09-12 | 688 | 688 | 681 | 684 | 5,000 | 684 |
| 2025-09-11 | 682 | 688 | 681 | 685 | 10,300 | 685 |
| 2025-09-10 | 679 | 689 | 678 | 682 | 22,300 | 682 |
| 2025-09-09 | 682 | 686 | 677 | 677 | 13,900 | 677 |
| 2025-09-08 | 679 | 686 | 678 | 681 | 8,700 | 681 |
| 2025-09-05 | 672 | 681 | 670 | 679 | 9,900 | 679 |
| 2025-09-04 | 672 | 674 | 669 | 672 | 5,700 | 672 |
| 2025-09-03 | 675 | 679 | 669 | 673 | 14,000 | 673 |
| 2025-09-02 | 683 | 683 | 677 | 678 | 5,800 | 678 |
| 2025-09-01 | 680 | 684 | 676 | 681 | 17,600 | 681 |
| 2025-08-29 | 680 | 684 | 680 | 682 | 11,900 | 682 |
| 2025-08-28 | 683 | 702 | 680 | 684 | 64,800 | 684 |
| 2025-08-27 | 693 | 696 | 682 | 688 | 27,400 | 688 |
| 2025-08-26 | 699 | 700 | 694 | 697 | 23,400 | 697 |
| 2025-08-25 | 692 | 698 | 692 | 697 | 13,600 | 697 |
| 2025-08-22 | 693 | 696 | 689 | 691 | 7,700 | 691 |
| 2025-08-21 | 693 | 696 | 675 | 693 | 32,500 | 693 |
| 2025-08-20 | 692 | 695 | 689 | 693 | 9,100 | 693 |
| 2025-08-19 | 688 | 693 | 687 | 693 | 10,600 | 693 |
| 2025-08-18 | 690 | 690 | 684 | 686 | 9,800 | 686 |
| 2025-08-15 | 680 | 689 | 680 | 685 | 10,600 | 685 |
| 2025-08-14 | 677 | 686 | 677 | 681 | 13,000 | 681 |
| 2025-08-13 | 686 | 686 | 677 | 681 | 23,200 | 681 |
| 2025-08-12 | 687 | 691 | 683 | 686 | 15,500 | 686 |
| 2025-08-08 | 686 | 692 | 686 | 686 | 13,000 | 686 |
| 2025-08-07 | 688 | 690 | 686 | 686 | 11,000 | 686 |
| 2025-08-06 | 680 | 688 | 680 | 688 | 8,200 | 688 |
| 2025-08-05 | 686 | 686 | 681 | 683 | 5,300 | 683 |
| 2025-08-04 | 674 | 682 | 672 | 682 | 19,000 | 682 |
| 2025-08-01 | 670 | 688 | 660 | 679 | 34,400 | 679 |
| 2025-07-31 | 670 | 676 | 659 | 670 | 37,200 | 670 |
| 2025-07-30 | 674 | 679 | 669 | 670 | 10,200 | 670 |
| 2025-07-29 | 672 | 673 | 668 | 673 | 7,000 | 673 |
| 2025-07-28 | 672 | 673 | 662 | 668 | 24,900 | 668 |
| 2025-07-25 | 668 | 671 | 666 | 671 | 10,000 | 671 |
| 2025-07-24 | 677 | 677 | 669 | 672 | 16,400 | 672 |
| 2025-07-23 | 677 | 678 | 671 | 676 | 10,700 | 676 |
| 2025-07-22 | 677 | 677 | 671 | 675 | 8,700 | 675 |
| 2025-07-18 | 670 | 671 | 663 | 671 | 16,700 | 671 |
| 2025-07-17 | 668 | 671 | 664 | 665 | 15,000 | 665 |
| 2025-07-16 | 663 | 668 | 650 | 668 | 35,300 | 668 |
| 2025-07-15 | 670 | 670 | 662 | 664 | 22,800 | 664 |
| 2025-07-14 | 675 | 675 | 663 | 669 | 62,000 | 669 |
| 2025-07-11 | 705 | 713 | 670 | 685 | 200,600 | 685 |
| 2025-07-10 | 671 | 682 | 671 | 680 | 66,700 | 680 |
| 2025-07-09 | 668 | 672 | 665 | 672 | 16,400 | 672 |
| 2025-07-08 | 663 | 670 | 663 | 668 | 7,100 | 668 |
| 2025-07-07 | 670 | 671 | 665 | 670 | 14,900 | 670 |
| 2025-07-04 | 670 | 670 | 665 | 666 | 6,100 | 666 |
| 2025-07-03 | 667 | 670 | 666 | 670 | 4,800 | 670 |
| 2025-07-02 | 670 | 671 | 652 | 666 | 25,600 | 666 |
| 2025-07-01 | 667 | 672 | 667 | 669 | 16,500 | 669 |
| 2025-06-30 | 671 | 671 | 663 | 667 | 13,000 | 667 |
| 2025-06-27 | 665 | 671 | 661 | 671 | 15,700 | 671 |
| 2025-06-26 | 664 | 665 | 659 | 665 | 8,800 | 665 |
| 2025-06-25 | 664 | 666 | 662 | 663 | 7,200 | 663 |
| 2025-06-24 | 661 | 664 | 655 | 658 | 12,900 | 658 |
| 2025-06-23 | 658 | 659 | 649 | 659 | 7,300 | 659 |
| 2025-06-20 | 658 | 662 | 658 | 661 | 2,400 | 661 |
| 2025-06-19 | 651 | 661 | 651 | 658 | 6,400 | 658 |
| 2025-06-18 | 648 | 661 | 647 | 654 | 6,400 | 654 |
| 2025-06-17 | 652 | 652 | 644 | 650 | 2,700 | 650 |
| 2025-06-16 | 649 | 654 | 645 | 651 | 4,600 | 651 |
| 2025-06-13 | 652 | 662 | 651 | 651 | 5,100 | 651 |
| 2025-06-12 | 654 | 660 | 650 | 652 | 9,800 | 652 |
| 2025-06-11 | 650 | 661 | 646 | 656 | 8,700 | 656 |
| 2025-06-10 | 665 | 671 | 649 | 649 | 11,900 | 649 |
| 2025-06-09 | 658 | 666 | 656 | 666 | 7,900 | 666 |
| 2025-06-06 | 654 | 669 | 647 | 660 | 41,500 | 660 |
| 2025-06-05 | 660 | 661 | 638 | 651 | 25,800 | 651 |
| 2025-06-04 | 632 | 658 | 630 | 658 | 36,000 | 658 |
| 2025-06-03 | 637 | 638 | 635 | 636 | 1,300 | 636 |
| 2025-06-02 | 638 | 640 | 632 | 634 | 5,800 | 634 |
| 2025-05-30 | 637 | 639 | 635 | 636 | 4,800 | 636 |
| 2025-05-29 | 639 | 639 | 635 | 639 | 9,900 | 639 |
| 2025-05-28 | 633 | 638 | 629 | 636 | 8,100 | 636 |
| 2025-05-27 | 629 | 632 | 627 | 632 | 9,400 | 632 |
| 2025-05-26 | 624 | 629 | 623 | 629 | 10,100 | 629 |
| 2025-05-23 | 620 | 625 | 620 | 621 | 7,100 | 621 |
| 2025-05-22 | 621 | 623 | 619 | 622 | 5,600 | 622 |
| 2025-05-21 | 623 | 630 | 623 | 626 | 6,600 | 626 |
| 2025-05-20 | 618 | 624 | 615 | 624 | 14,100 | 624 |
| 2025-05-19 | 616 | 622 | 614 | 615 | 22,700 | 615 |
| 2025-05-16 | 625 | 625 | 618 | 621 | 9,400 | 621 |
| 2025-05-15 | 625 | 626 | 619 | 620 | 9,300 | 620 |
| 2025-05-14 | 622 | 627 | 621 | 627 | 20,000 | 627 |
| 2025-05-13 | 622 | 623 | 620 | 620 | 5,600 | 620 |
| 2025-05-12 | 622 | 623 | 618 | 620 | 3,400 | 620 |
| 2025-05-09 | 618 | 622 | 615 | 622 | 9,000 | 622 |
| 2025-05-08 | 621 | 621 | 616 | 616 | 7,400 | 616 |
| 2025-05-07 | 622 | 623 | 608 | 615 | 11,600 | 615 |
| 2025-05-02 | 619 | 624 | 618 | 619 | 6,800 | 619 |
| 2025-05-01 | 616 | 638 | 610 | 619 | 119,900 | 619 |
| 2025-04-30 | 620 | 625 | 618 | 618 | 13,700 | 618 |
| 2025-04-28 | 625 | 625 | 616 | 622 | 20,500 | 622 |
| 2025-04-25 | 620 | 621 | 616 | 616 | 13,800 | 616 |
| 2025-04-24 | 618 | 620 | 617 | 620 | 2,900 | 620 |
| 2025-04-23 | 620 | 620 | 616 | 616 | 4,500 | 616 |
| 2025-04-22 | 616 | 620 | 616 | 616 | 3,700 | 616 |
| 2025-04-21 | 619 | 621 | 616 | 618 | 4,800 | 618 |
| 2025-04-18 | 624 | 625 | 615 | 616 | 7,800 | 616 |
| 2025-04-17 | 608 | 624 | 607 | 616 | 25,800 | 616 |
| 2025-04-16 | 610 | 613 | 608 | 608 | 17,100 | 608 |
| 2025-04-15 | 611 | 613 | 607 | 608 | 15,300 | 608 |
| 2025-04-14 | 624 | 624 | 606 | 610 | 65,500 | 610 |
| 2025-04-11 | 611 | 630 | 606 | 615 | 130,600 | 615 |
| 2025-04-10 | 672 | 672 | 651 | 671 | 83,000 | 671 |
| 2025-04-09 | 633 | 644 | 622 | 622 | 34,900 | 622 |
| 2025-04-08 | 630 | 642 | 613 | 642 | 26,000 | 642 |
| 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