4728 (株)トーセ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 693 | 698 | 685 | 685 | 51,800 | 685 |
| 2024-04-25 | 693 | 697 | 693 | 697 | 10,000 | 697 |
| 2024-04-24 | 691 | 695 | 691 | 694 | 8,900 | 694 |
| 2024-04-23 | 691 | 694 | 690 | 691 | 7,800 | 691 |
| 2024-04-22 | 692 | 693 | 690 | 691 | 3,500 | 691 |
| 2024-04-19 | 697 | 697 | 690 | 692 | 10,100 | 692 |
| 2024-04-18 | 693 | 696 | 693 | 696 | 5,100 | 696 |
| 2024-04-17 | 696 | 696 | 691 | 692 | 13,700 | 692 |
| 2024-04-16 | 697 | 698 | 695 | 695 | 7,400 | 695 |
| 2024-04-15 | 701 | 701 | 697 | 697 | 5,800 | 697 |
| 2024-04-12 | 696 | 702 | 691 | 701 | 30,200 | 701 |
| 2024-04-11 | 704 | 709 | 703 | 709 | 8,000 | 709 |
| 2024-04-10 | 706 | 709 | 703 | 703 | 12,400 | 703 |
| 2024-04-09 | 707 | 709 | 705 | 709 | 12,300 | 709 |
| 2024-04-08 | 704 | 707 | 703 | 707 | 12,400 | 707 |
| 2024-04-05 | 705 | 707 | 703 | 704 | 3,200 | 704 |
| 2024-04-04 | 706 | 710 | 705 | 705 | 5,600 | 705 |
| 2024-04-03 | 704 | 710 | 704 | 706 | 4,600 | 706 |
| 2024-04-02 | 707 | 708 | 704 | 705 | 3,900 | 705 |
| 2024-04-01 | 712 | 712 | 705 | 706 | 9,800 | 706 |
| 2024-03-29 | 706 | 710 | 705 | 709 | 4,600 | 709 |
| 2024-03-28 | 711 | 711 | 705 | 707 | 8,200 | 707 |
| 2024-03-27 | 707 | 710 | 704 | 708 | 9,400 | 708 |
| 2024-03-26 | 708 | 709 | 705 | 707 | 7,000 | 707 |
| 2024-03-25 | 705 | 709 | 705 | 709 | 8,000 | 709 |
| 2024-03-22 | 707 | 709 | 704 | 707 | 7,100 | 707 |
| 2024-03-21 | 706 | 709 | 703 | 706 | 7,800 | 706 |
| 2024-03-19 | 704 | 705 | 703 | 703 | 3,200 | 703 |
| 2024-03-18 | 708 | 708 | 704 | 705 | 6,000 | 705 |
| 2024-03-15 | 702 | 710 | 702 | 709 | 13,800 | 709 |
| 2024-03-14 | 705 | 708 | 701 | 705 | 9,400 | 705 |
| 2024-03-13 | 702 | 705 | 700 | 704 | 10,500 | 704 |
| 2024-03-12 | 700 | 703 | 699 | 702 | 2,100 | 702 |
| 2024-03-11 | 705 | 705 | 700 | 700 | 7,300 | 700 |
| 2024-03-08 | 699 | 702 | 699 | 701 | 9,800 | 701 |
| 2024-03-07 | 699 | 703 | 699 | 703 | 8,400 | 703 |
| 2024-03-06 | 699 | 702 | 699 | 699 | 7,400 | 699 |
| 2024-03-05 | 701 | 703 | 699 | 699 | 9,200 | 699 |
| 2024-03-04 | 704 | 704 | 699 | 701 | 8,500 | 701 |
| 2024-03-01 | 702 | 706 | 701 | 704 | 7,800 | 704 |
| 2024-02-29 | 704 | 707 | 700 | 705 | 7,300 | 705 |
| 2024-02-28 | 705 | 710 | 696 | 704 | 27,000 | 704 |
| 2024-02-27 | 711 | 712 | 707 | 707 | 28,700 | 707 |
| 2024-02-26 | 711 | 716 | 710 | 715 | 14,000 | 715 |
| 2024-02-22 | 714 | 714 | 710 | 711 | 4,600 | 711 |
| 2024-02-21 | 711 | 713 | 710 | 711 | 4,000 | 711 |
| 2024-02-20 | 711 | 715 | 711 | 712 | 2,400 | 712 |
| 2024-02-19 | 711 | 714 | 710 | 711 | 9,600 | 711 |
| 2024-02-16 | 710 | 711 | 707 | 709 | 8,000 | 709 |
| 2024-02-15 | 711 | 712 | 705 | 706 | 12,500 | 706 |
| 2024-02-14 | 711 | 714 | 710 | 711 | 3,200 | 711 |
| 2024-02-13 | 707 | 715 | 707 | 715 | 10,600 | 715 |
| 2024-02-09 | 713 | 713 | 706 | 707 | 12,000 | 707 |
| 2024-02-08 | 708 | 713 | 708 | 713 | 5,300 | 713 |
| 2024-02-07 | 707 | 715 | 706 | 708 | 7,100 | 708 |
| 2024-02-06 | 719 | 719 | 706 | 706 | 8,900 | 706 |
| 2024-02-05 | 712 | 716 | 707 | 716 | 12,400 | 716 |
| 2024-02-02 | 708 | 710 | 706 | 710 | 5,800 | 710 |
| 2024-02-01 | 711 | 711 | 708 | 710 | 6,400 | 710 |
| 2024-01-31 | 707 | 709 | 704 | 707 | 10,000 | 707 |
| 2024-01-30 | 720 | 720 | 700 | 700 | 59,800 | 700 |
| 2024-01-29 | 723 | 723 | 713 | 715 | 8,500 | 715 |
| 2024-01-26 | 715 | 715 | 710 | 712 | 6,400 | 712 |
| 2024-01-25 | 714 | 714 | 709 | 710 | 8,600 | 710 |
| 2024-01-24 | 708 | 714 | 707 | 708 | 8,500 | 708 |
| 2024-01-23 | 711 | 714 | 704 | 707 | 18,300 | 707 |
| 2024-01-22 | 713 | 713 | 706 | 708 | 14,200 | 708 |
| 2024-01-19 | 698 | 705 | 698 | 699 | 9,600 | 699 |
| 2024-01-18 | 701 | 705 | 699 | 699 | 8,300 | 699 |
| 2024-01-17 | 703 | 707 | 700 | 701 | 10,400 | 701 |
| 2024-01-16 | 709 | 709 | 701 | 701 | 14,800 | 701 |
| 2024-01-15 | 705 | 709 | 701 | 705 | 18,000 | 705 |
| 2024-01-12 | 700 | 700 | 692 | 699 | 47,700 | 699 |
| 2024-01-11 | 720 | 724 | 711 | 720 | 28,700 | 720 |
| 2024-01-10 | 713 | 719 | 713 | 716 | 10,000 | 716 |
| 2024-01-09 | 716 | 719 | 713 | 713 | 10,300 | 713 |
| 2024-01-05 | 712 | 716 | 709 | 713 | 12,100 | 713 |
| 2024-01-04 | 702 | 708 | 700 | 705 | 12,200 | 705 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
