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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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