5332 TOTO(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,830 | 3,870 | 3,807 | 3,853 | 989,700 | 3,853 |
| 2025-05-09 | 3,780 | 3,810 | 3,739 | 3,786 | 969,500 | 3,786 |
| 2025-05-08 | 3,747 | 3,766 | 3,688 | 3,710 | 620,600 | 3,710 |
| 2025-05-07 | 3,823 | 3,825 | 3,727 | 3,742 | 1,041,500 | 3,742 |
| 2025-05-02 | 3,865 | 3,973 | 3,823 | 3,834 | 1,256,400 | 3,834 |
| 2025-05-01 | 3,790 | 3,925 | 3,765 | 3,866 | 1,749,600 | 3,866 |
| 2025-04-30 | 3,675 | 3,822 | 3,629 | 3,794 | 3,056,500 | 3,794 |
| 2025-04-28 | 3,439 | 3,481 | 3,437 | 3,465 | 1,082,600 | 3,465 |
| 2025-04-25 | 3,463 | 3,503 | 3,438 | 3,438 | 646,000 | 3,438 |
| 2025-04-24 | 3,460 | 3,485 | 3,446 | 3,459 | 507,600 | 3,459 |
| 2025-04-23 | 3,484 | 3,484 | 3,443 | 3,448 | 539,100 | 3,448 |
| 2025-04-22 | 3,405 | 3,419 | 3,389 | 3,400 | 525,200 | 3,400 |
| 2025-04-21 | 3,499 | 3,499 | 3,426 | 3,431 | 391,800 | 3,431 |
| 2025-04-18 | 3,492 | 3,498 | 3,459 | 3,486 | 325,700 | 3,486 |
| 2025-04-17 | 3,486 | 3,512 | 3,478 | 3,492 | 439,900 | 3,492 |
| 2025-04-16 | 3,541 | 3,557 | 3,471 | 3,485 | 513,600 | 3,485 |
| 2025-04-15 | 3,540 | 3,563 | 3,530 | 3,550 | 460,800 | 3,550 |
| 2025-04-14 | 3,554 | 3,583 | 3,531 | 3,531 | 378,500 | 3,531 |
| 2025-04-11 | 3,399 | 3,510 | 3,383 | 3,510 | 650,900 | 3,510 |
| 2025-04-10 | 3,519 | 3,593 | 3,476 | 3,582 | 1,121,300 | 3,582 |
| 2025-04-09 | 3,405 | 3,427 | 3,269 | 3,309 | 1,271,900 | 3,309 |
| 2025-04-08 | 3,475 | 3,549 | 3,412 | 3,434 | 1,010,400 | 3,434 |
| 2025-04-07 | 3,450 | 3,508 | 3,391 | 3,405 | 993,900 | 3,405 |
| 2025-04-04 | 3,700 | 3,752 | 3,637 | 3,696 | 780,700 | 3,696 |
| 2025-04-03 | 3,709 | 3,785 | 3,703 | 3,778 | 689,900 | 3,778 |
| 2025-04-02 | 3,860 | 3,871 | 3,827 | 3,838 | 549,900 | 3,838 |
| 2025-04-01 | 3,894 | 3,936 | 3,882 | 3,890 | 532,700 | 3,890 |
| 2025-03-31 | 3,916 | 3,932 | 3,877 | 3,893 | 665,300 | 3,893 |
| 2025-03-28 | 4,000 | 4,015 | 3,926 | 3,982 | 864,800 | 3,982 |
| 2025-03-27 | 4,065 | 4,095 | 4,049 | 4,091 | 624,600 | 4,091 |
| 2025-03-26 | 4,061 | 4,086 | 4,042 | 4,050 | 657,800 | 4,050 |
| 2025-03-25 | 4,046 | 4,078 | 4,038 | 4,057 | 445,200 | 4,057 |
| 2025-03-24 | 4,051 | 4,076 | 4,030 | 4,051 | 543,400 | 4,051 |
| 2025-03-21 | 4,050 | 4,132 | 4,046 | 4,063 | 1,230,700 | 4,063 |
| 2025-03-19 | 4,140 | 4,171 | 4,083 | 4,090 | 1,016,500 | 4,090 |
| 2025-03-18 | 4,170 | 4,192 | 4,141 | 4,188 | 756,800 | 4,188 |
| 2025-03-17 | 4,075 | 4,161 | 4,072 | 4,138 | 1,005,900 | 4,138 |
| 2025-03-14 | 4,021 | 4,059 | 4,000 | 4,054 | 972,500 | 4,054 |
| 2025-03-13 | 3,960 | 4,034 | 3,953 | 4,010 | 997,100 | 4,010 |
| 2025-03-12 | 3,921 | 3,978 | 3,905 | 3,942 | 908,700 | 3,942 |
| 2025-03-11 | 3,992 | 4,036 | 3,938 | 3,991 | 1,193,100 | 3,991 |
| 2025-03-10 | 4,018 | 4,046 | 3,976 | 4,000 | 708,500 | 4,000 |
| 2025-03-07 | 3,952 | 4,079 | 3,952 | 4,011 | 1,469,900 | 4,011 |
| 2025-03-06 | 3,880 | 3,975 | 3,875 | 3,952 | 879,800 | 3,952 |
| 2025-03-05 | 3,881 | 3,911 | 3,791 | 3,869 | 1,235,400 | 3,869 |
| 2025-03-04 | 3,886 | 3,974 | 3,886 | 3,900 | 880,100 | 3,900 |
| 2025-03-03 | 3,917 | 3,959 | 3,877 | 3,917 | 1,146,900 | 3,917 |
| 2025-02-28 | 3,893 | 3,987 | 3,857 | 3,917 | 10,897,000 | 3,917 |
| 2025-02-27 | 3,952 | 3,993 | 3,892 | 3,953 | 1,710,900 | 3,953 |
| 2025-02-26 | 3,896 | 3,920 | 3,828 | 3,882 | 1,622,000 | 3,882 |
| 2025-02-25 | 3,999 | 4,000 | 3,864 | 3,896 | 2,194,300 | 3,896 |
| 2025-02-21 | 3,976 | 4,044 | 3,916 | 4,029 | 2,301,400 | 4,029 |
| 2025-02-20 | 3,845 | 4,013 | 3,845 | 3,996 | 2,867,300 | 3,996 |
| 2025-02-19 | 3,772 | 3,807 | 3,724 | 3,805 | 1,181,700 | 3,805 |
| 2025-02-18 | 3,716 | 3,783 | 3,700 | 3,772 | 1,051,600 | 3,772 |
| 2025-02-17 | 3,655 | 3,767 | 3,642 | 3,760 | 1,251,900 | 3,760 |
| 2025-02-14 | 3,653 | 3,699 | 3,624 | 3,658 | 1,031,100 | 3,658 |
| 2025-02-13 | 3,657 | 3,695 | 3,652 | 3,675 | 804,600 | 3,675 |
| 2025-02-12 | 3,695 | 3,697 | 3,605 | 3,629 | 1,981,900 | 3,629 |
| 2025-02-10 | 3,665 | 3,732 | 3,643 | 3,643 | 975,200 | 3,643 |
| 2025-02-07 | 3,700 | 3,748 | 3,668 | 3,668 | 802,800 | 3,668 |
| 2025-02-06 | 3,680 | 3,733 | 3,676 | 3,733 | 791,900 | 3,733 |
| 2025-02-05 | 3,750 | 3,781 | 3,656 | 3,666 | 1,212,900 | 3,666 |
| 2025-02-04 | 3,891 | 3,891 | 3,732 | 3,732 | 1,572,800 | 3,732 |
| 2025-02-03 | 3,762 | 3,885 | 3,710 | 3,775 | 1,870,600 | 3,775 |
| 2025-01-31 | 3,799 | 3,850 | 3,774 | 3,809 | 1,549,500 | 3,809 |
| 2025-01-30 | 3,738 | 3,768 | 3,721 | 3,747 | 813,200 | 3,747 |
| 2025-01-29 | 3,725 | 3,762 | 3,713 | 3,738 | 816,400 | 3,738 |
| 2025-01-28 | 3,735 | 3,772 | 3,713 | 3,723 | 751,000 | 3,723 |
| 2025-01-27 | 3,741 | 3,750 | 3,707 | 3,724 | 568,800 | 3,724 |
| 2025-01-24 | 3,708 | 3,731 | 3,685 | 3,699 | 790,900 | 3,699 |
| 2025-01-23 | 3,709 | 3,717 | 3,674 | 3,681 | 862,400 | 3,681 |
| 2025-01-22 | 3,773 | 3,780 | 3,738 | 3,739 | 974,500 | 3,739 |
| 2025-01-21 | 3,764 | 3,798 | 3,745 | 3,786 | 811,700 | 3,786 |
| 2025-01-20 | 3,707 | 3,769 | 3,700 | 3,755 | 944,800 | 3,755 |
| 2025-01-17 | 3,680 | 3,716 | 3,672 | 3,707 | 944,900 | 3,707 |
| 2025-01-16 | 3,700 | 3,739 | 3,681 | 3,689 | 982,300 | 3,689 |
| 2025-01-15 | 3,660 | 3,672 | 3,602 | 3,614 | 925,100 | 3,614 |
| 2025-01-14 | 3,680 | 3,687 | 3,635 | 3,640 | 1,199,200 | 3,640 |
| 2025-01-10 | 3,722 | 3,746 | 3,691 | 3,699 | 1,016,400 | 3,699 |
| 2025-01-09 | 3,720 | 3,736 | 3,707 | 3,721 | 694,700 | 3,721 |
| 2025-01-08 | 3,728 | 3,743 | 3,696 | 3,727 | 847,700 | 3,727 |
| 2025-01-07 | 3,742 | 3,769 | 3,730 | 3,733 | 699,400 | 3,733 |
| 2025-01-06 | 3,829 | 3,835 | 3,713 | 3,733 | 1,211,700 | 3,733 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株