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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,894 | 2,904 | 2,846 | 2,862 | 702,600 | 2,862 |
| 2024-04-22 | 2,888 | 2,908.5 | 2,850.5 | 2,893.5 | 683,900 | 2,893.50 |
| 2024-04-19 | 2,880 | 2,907 | 2,823 | 2,859.5 | 772,100 | 2,859.50 |
| 2024-04-18 | 2,860 | 2,929 | 2,848 | 2,894 | 471,100 | 2,894 |
| 2024-04-17 | 2,953 | 2,955.5 | 2,829.5 | 2,870 | 820,300 | 2,870 |
| 2024-04-16 | 2,955 | 2,990 | 2,889 | 2,903 | 970,600 | 2,903 |
| 2024-04-15 | 2,908 | 2,954 | 2,861.5 | 2,948.5 | 736,900 | 2,948.50 |
| 2024-04-12 | 2,900 | 2,974 | 2,870 | 2,966 | 1,136,500 | 2,966 |
| 2024-04-11 | 2,852.5 | 2,874 | 2,837.5 | 2,859 | 419,600 | 2,859 |
| 2024-04-10 | 2,850 | 2,883.5 | 2,836.5 | 2,882 | 595,500 | 2,882 |
| 2024-04-09 | 2,830 | 2,853 | 2,806.5 | 2,830.5 | 343,700 | 2,830.50 |
| 2024-04-08 | 2,806 | 2,824.5 | 2,791.5 | 2,817.5 | 389,000 | 2,817.50 |
| 2024-04-05 | 2,776 | 2,806 | 2,752.5 | 2,806 | 505,700 | 2,806 |
| 2024-04-04 | 2,797.5 | 2,830.5 | 2,775.5 | 2,823.5 | 601,000 | 2,823.50 |
| 2024-04-03 | 2,700 | 2,776 | 2,681.5 | 2,765.5 | 686,800 | 2,765.50 |
| 2024-04-02 | 2,776 | 2,788 | 2,713.5 | 2,726.5 | 565,300 | 2,726.50 |
| 2024-04-01 | 2,828 | 2,833 | 2,725 | 2,762.5 | 818,400 | 2,762.50 |
| 2024-03-29 | 2,860 | 2,869.5 | 2,819.5 | 2,828 | 610,800 | 2,828 |
| 2024-03-28 | 2,860 | 2,899 | 2,847 | 2,847 | 542,900 | 2,847 |
| 2024-03-27 | 2,847 | 2,885 | 2,832 | 2,870.5 | 712,000 | 2,870.50 |
| 2024-03-26 | 2,845.5 | 2,872.5 | 2,815 | 2,841 | 683,800 | 2,841 |
| 2024-03-25 | 2,848.5 | 2,848.5 | 2,810.5 | 2,811.5 | 509,800 | 2,811.50 |
| 2024-03-22 | 2,850.5 | 2,882 | 2,815 | 2,857.5 | 761,700 | 2,857.50 |
| 2024-03-21 | 2,832.5 | 2,844.5 | 2,809 | 2,839.5 | 616,800 | 2,839.50 |
| 2024-03-19 | 2,731.5 | 2,821 | 2,720 | 2,808.5 | 938,600 | 2,808.50 |
| 2024-03-18 | 2,675 | 2,715.5 | 2,653 | 2,715.5 | 643,300 | 2,715.50 |
| 2024-03-15 | 2,617 | 2,671 | 2,606.5 | 2,659 | 1,422,700 | 2,659 |
| 2024-03-14 | 2,570 | 2,596 | 2,554 | 2,590.5 | 439,600 | 2,590.50 |
| 2024-03-13 | 2,600 | 2,612.5 | 2,542 | 2,559 | 540,400 | 2,559 |
| 2024-03-12 | 2,580 | 2,586 | 2,536 | 2,581.5 | 536,000 | 2,581.50 |
| 2024-03-11 | 2,572.5 | 2,598.5 | 2,543 | 2,590 | 751,500 | 2,590 |
| 2024-03-08 | 2,632.5 | 2,632.5 | 2,579.5 | 2,603 | 1,085,300 | 2,603 |
| 2024-03-07 | 2,780 | 2,788 | 2,665 | 2,668 | 1,235,800 | 2,668 |
| 2024-03-06 | 2,670 | 2,738 | 2,652 | 2,730 | 952,800 | 2,730 |
| 2024-03-05 | 2,619.5 | 2,705.5 | 2,608 | 2,691 | 1,222,800 | 2,691 |
| 2024-03-04 | 2,677.5 | 2,706 | 2,628 | 2,634 | 857,200 | 2,634 |
| 2024-03-01 | 2,700 | 2,726 | 2,664 | 2,677.5 | 999,400 | 2,677.50 |
| 2024-02-29 | 2,688 | 2,729 | 2,651 | 2,710 | 1,422,600 | 2,710 |
| 2024-02-28 | 2,749 | 2,768 | 2,670 | 2,687.5 | 1,549,700 | 2,687.50 |
| 2024-02-27 | 2,834 | 2,845.5 | 2,754 | 2,763.5 | 1,242,800 | 2,763.50 |
| 2024-02-26 | 2,880 | 2,927.5 | 2,838 | 2,846 | 1,436,700 | 2,846 |
| 2024-02-22 | 2,880 | 2,922.5 | 2,871 | 2,912.5 | 3,229,900 | 2,912.50 |
| 2024-02-21 | 2,870 | 2,935.5 | 2,866 | 2,886 | 2,653,700 | 2,886 |
| 2024-02-20 | 2,870 | 2,908 | 2,870 | 2,891 | 1,028,300 | 2,891 |
| 2024-02-19 | 2,846 | 2,904.5 | 2,831 | 2,872 | 1,209,900 | 2,872 |
| 2024-02-16 | 2,810 | 2,927.5 | 2,796.5 | 2,838 | 2,448,500 | 2,838 |
| 2024-02-15 | 2,682.5 | 2,760 | 2,580 | 2,760 | 3,056,100 | 2,760 |
| 2024-02-14 | 2,617.5 | 2,675 | 2,570 | 2,632.5 | 2,768,100 | 2,632.50 |
| 2024-02-13 | 2,577 | 2,622.5 | 2,557 | 2,618 | 1,085,800 | 2,618 |
| 2024-02-09 | 2,585 | 2,605 | 2,561 | 2,567.5 | 831,500 | 2,567.50 |
| 2024-02-08 | 2,570 | 2,576 | 2,530.5 | 2,561 | 736,500 | 2,561 |
| 2024-02-07 | 2,538 | 2,558.5 | 2,527 | 2,556 | 698,400 | 2,556 |
| 2024-02-06 | 2,499 | 2,538 | 2,488.5 | 2,523 | 727,200 | 2,523 |
| 2024-02-05 | 2,516.5 | 2,579 | 2,502 | 2,531 | 1,256,900 | 2,531 |
| 2024-02-02 | 2,438 | 2,477 | 2,430.5 | 2,466.5 | 1,032,000 | 2,466.50 |
| 2024-02-01 | 2,439 | 2,518.5 | 2,437 | 2,468 | 1,800,400 | 2,468 |
| 2024-01-31 | 2,425.5 | 2,470 | 2,418.5 | 2,466 | 2,032,300 | 2,466 |
| 2024-01-30 | 2,413 | 2,462 | 2,384.5 | 2,445.5 | 2,080,300 | 2,445.50 |
| 2024-01-29 | 2,440 | 2,444 | 2,396 | 2,421 | 2,050,200 | 2,421 |
| 2024-01-26 | 2,370 | 2,447 | 2,366 | 2,416.5 | 2,184,900 | 2,416.50 |
| 2024-01-25 | 2,338.5 | 2,388 | 2,333 | 2,387 | 1,663,600 | 2,387 |
| 2024-01-24 | 2,310 | 2,360.5 | 2,293 | 2,351.5 | 1,818,700 | 2,351.50 |
| 2024-01-23 | 2,355 | 2,389 | 2,309.5 | 2,324 | 3,642,200 | 2,324 |
| 2024-01-22 | 2,370 | 2,394 | 2,302.5 | 2,355 | 9,929,000 | 2,355 |
| 2024-01-19 | 2,574.5 | 2,576 | 2,062 | 2,220 | 22,100,700 | 2,220 |
| 2024-01-18 | 2,475 | 2,565 | 2,472.5 | 2,559 | 1,649,800 | 2,559 |
| 2024-01-17 | 2,436 | 2,478.5 | 2,436 | 2,447.5 | 923,800 | 2,447.50 |
| 2024-01-16 | 2,455.5 | 2,462 | 2,421 | 2,434 | 766,100 | 2,434 |
| 2024-01-15 | 2,472 | 2,492.5 | 2,462.5 | 2,468.5 | 855,900 | 2,468.50 |
| 2024-01-12 | 2,473.5 | 2,498.5 | 2,443 | 2,474 | 1,144,200 | 2,474 |
| 2024-01-11 | 2,439.5 | 2,486 | 2,433 | 2,472 | 1,350,600 | 2,472 |
| 2024-01-10 | 2,393 | 2,419 | 2,384.5 | 2,412.5 | 1,071,100 | 2,412.50 |
| 2024-01-09 | 2,380.5 | 2,383.5 | 2,346 | 2,374 | 990,400 | 2,374 |
| 2024-01-05 | 2,370.5 | 2,376 | 2,343 | 2,356.5 | 1,095,400 | 2,356.50 |
| 2024-01-04 | 2,349 | 2,379.5 | 2,326 | 2,371 | 1,316,400 | 2,371 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
