5105 TOYO TIRE(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
2024-07-162,5552,564.52,520.52,523876,4002,523
2024-07-122,5502,5822,546.52,5541,125,0002,554
2024-07-112,5882,604.52,5692,577933,9002,577
2024-07-102,5112,5342,5012,531934,9002,531
2024-07-092,5112,519.52,462.52,505.51,401,6002,505.50
2024-07-082,5202,533.52,508.52,520974,4002,520
2024-07-052,5832,5872,515.52,516.51,108,9002,516.50
2024-07-042,5702,5932,5692,584828,6002,584
2024-07-032,621.52,623.52,5642,584915,7002,584
2024-07-022,6122,659.52,6032,643.51,310,3002,643.50
2024-07-012,6002,6102,581.52,593.5730,1002,593.50
2024-06-282,5652,5842,550.52,568.51,008,5002,568.50
2024-06-272,5252,5562,5212,5441,334,1002,544
2024-06-262,666.52,673.52,6052,614.51,955,4002,614.50
2024-06-252,638.52,6752,6262,658.5746,1002,658.50
2024-06-242,6032,617.52,5762,601719,2002,601
2024-06-212,5922,609.52,5772,583874,2002,583
2024-06-202,5642,5892,562.52,585491,4002,585
2024-06-192,5692,5962,554.52,564.5697,0002,564.50
2024-06-182,5872,587.52,560.52,572.5684,1002,572.50
2024-06-172,618.52,618.52,5532,564.51,050,2002,564.50
2024-06-142,5862,634.52,5832,6241,023,1002,624
2024-06-132,7072,721.52,624.52,624.5881,0002,624.50
2024-06-122,728.52,7312,6992,716681,1002,716
2024-06-112,7912,792.52,7452,745538,1002,745
2024-06-102,753.52,792.52,7522,775577,9002,775
2024-06-072,7392,754.52,7292,738457,8002,738
2024-06-062,7632,7782,726.52,737669,8002,737
2024-06-052,7752,7872,753.52,753.5577,5002,753.50
2024-06-042,8072,816.52,782.52,794.5557,2002,794.50
2024-06-032,8072,8562,8072,823.5737,8002,823.50
2024-05-312,7722,8132,7612,802.5874,0002,802.50
2024-05-302,6802,7552,6562,7551,117,6002,755
2024-05-292,7102,7342,6732,673925,4002,673
2024-05-282,7292,754.52,724.52,749478,5002,749
2024-05-272,718.52,7262,6952,720.5541,9002,720.50
2024-05-242,7172,7592,711.52,721.5472,2002,721.50
2024-05-232,7502,751.52,7102,734.5550,6002,734.50
2024-05-222,7912,8102,7262,733.5723,1002,733.50
2024-05-212,8022,840.52,786.52,789824,6002,789
2024-05-202,730.52,7832,7182,781.5729,1002,781.50
2024-05-172,788.52,788.52,720.52,730892,9002,730
2024-05-162,8202,828.52,7462,7821,243,1002,782
2024-05-152,912.52,9942,815.52,8321,455,8002,832
2024-05-142,930.52,9382,8472,850.5775,1002,850.50
2024-05-132,9002,9092,868.52,880.5636,7002,880.50
2024-05-102,8962,9502,8912,922677,4002,922
2024-05-092,9002,958.52,894.52,917512,9002,917
2024-05-082,8882,896.52,8602,873.5463,7002,873.50
2024-05-072,939.52,958.52,865.52,882726,8002,882
2024-05-022,8942,916.52,8782,902.5364,4002,902.50
2024-05-012,9572,9672,898.52,900.5615,0002,900.50
2024-04-302,9332,9972,897.52,986727,7002,986
2024-04-262,8002,876.52,7742,874729,4002,874
2024-04-252,8822,911.52,809.52,816613,5002,816
2024-04-242,8512,889.52,842.52,889640,0002,889
2024-04-232,8942,9042,8462,862702,6002,862
2024-04-222,8882,908.52,850.52,893.5683,9002,893.50
2024-04-192,8802,9072,8232,859.5772,1002,859.50
2024-04-182,8602,9292,8482,894471,1002,894
2024-04-172,9532,955.52,829.52,870820,3002,870
2024-04-162,9552,9902,8892,903970,6002,903
2024-04-152,9082,9542,861.52,948.5736,9002,948.50
2024-04-122,9002,9742,8702,9661,136,5002,966
2024-04-112,852.52,8742,837.52,859419,6002,859
2024-04-102,8502,883.52,836.52,882595,5002,882
2024-04-092,8302,8532,806.52,830.5343,7002,830.50
2024-04-082,8062,824.52,791.52,817.5389,0002,817.50
2024-04-052,7762,8062,752.52,806505,7002,806
2024-04-042,797.52,830.52,775.52,823.5601,0002,823.50
2024-04-032,7002,7762,681.52,765.5686,8002,765.50
2024-04-022,7762,7882,713.52,726.5565,3002,726.50
2024-04-012,8282,8332,7252,762.5818,4002,762.50
2024-03-292,8602,869.52,819.52,828610,8002,828
2024-03-282,8602,8992,8472,847542,9002,847
2024-03-272,8472,8852,8322,870.5712,0002,870.50
2024-03-262,845.52,872.52,8152,841683,8002,841
2024-03-252,848.52,848.52,810.52,811.5509,8002,811.50
2024-03-222,850.52,8822,8152,857.5761,7002,857.50
2024-03-212,832.52,844.52,8092,839.5616,8002,839.50
2024-03-192,731.52,8212,7202,808.5938,6002,808.50
2024-03-182,6752,715.52,6532,715.5643,3002,715.50
2024-03-152,6172,6712,606.52,6591,422,7002,659
2024-03-142,5702,5962,5542,590.5439,6002,590.50
2024-03-132,6002,612.52,5422,559540,4002,559
2024-03-122,5802,5862,5362,581.5536,0002,581.50
2024-03-112,572.52,598.52,5432,590751,5002,590
2024-03-082,632.52,632.52,579.52,6031,085,3002,603
2024-03-072,7802,7882,6652,6681,235,8002,668
2024-03-062,6702,7382,6522,730952,8002,730
2024-03-052,619.52,705.52,6082,6911,222,8002,691
2024-03-042,677.52,7062,6282,634857,2002,634
2024-03-012,7002,7262,6642,677.5999,4002,677.50
2024-02-292,6882,7292,6512,7101,422,6002,710
2024-02-282,7492,7682,6702,687.51,549,7002,687.50
2024-02-272,8342,845.52,7542,763.51,242,8002,763.50
2024-02-262,8802,927.52,8382,8461,436,7002,846
2024-02-222,8802,922.52,8712,912.53,229,9002,912.50
2024-02-212,8702,935.52,8662,8862,653,7002,886
2024-02-202,8702,9082,8702,8911,028,3002,891
2024-02-192,8462,904.52,8312,8721,209,9002,872
2024-02-162,8102,927.52,796.52,8382,448,5002,838
2024-02-152,682.52,7602,5802,7603,056,1002,760
2024-02-142,617.52,6752,5702,632.52,768,1002,632.50
2024-02-132,5772,622.52,5572,6181,085,8002,618
2024-02-092,5852,6052,5612,567.5831,5002,567.50
2024-02-082,5702,5762,530.52,561736,5002,561
2024-02-072,5382,558.52,5272,556698,4002,556
2024-02-062,4992,5382,488.52,523727,2002,523
2024-02-052,516.52,5792,5022,5311,256,9002,531
2024-02-022,4382,4772,430.52,466.51,032,0002,466.50
2024-02-012,4392,518.52,4372,4681,800,4002,468
2024-01-312,425.52,4702,418.52,4662,032,3002,466
2024-01-302,4132,4622,384.52,445.52,080,3002,445.50
2024-01-292,4402,4442,3962,4212,050,2002,421
2024-01-262,3702,4472,3662,416.52,184,9002,416.50
2024-01-252,338.52,3882,3332,3871,663,6002,387
2024-01-242,3102,360.52,2932,351.51,818,7002,351.50
2024-01-232,3552,3892,309.52,3243,642,2002,324
2024-01-222,3702,3942,302.52,3559,929,0002,355
2024-01-192,574.52,5762,0622,22022,100,7002,220
2024-01-182,4752,5652,472.52,5591,649,8002,559
2024-01-172,4362,478.52,4362,447.5923,8002,447.50
2024-01-162,455.52,4622,4212,434766,1002,434
2024-01-152,4722,492.52,462.52,468.5855,9002,468.50
2024-01-122,473.52,498.52,4432,4741,144,2002,474
2024-01-112,439.52,4862,4332,4721,350,6002,472
2024-01-102,3932,4192,384.52,412.51,071,1002,412.50
2024-01-092,380.52,383.52,3462,374990,4002,374
2024-01-052,370.52,3762,3432,356.51,095,4002,356.50
2024-01-042,3492,379.52,3262,3711,316,4002,371

分割・併合履歴 : [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株