5332 TOTO(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
2024-02-284,0934,1184,0404,0481,351,7004,048
2024-02-274,0904,1054,0334,0621,255,9004,062
2024-02-263,9804,1143,9644,0782,759,9004,078
2024-02-223,7593,9253,7553,9102,484,2003,910
2024-02-213,7533,7683,7203,745915,4003,745
2024-02-203,7073,7503,6963,7281,085,3003,728
2024-02-193,7203,7693,7053,747649,6003,747
2024-02-163,6753,7173,6423,6901,119,9003,690
2024-02-153,6713,7103,6483,658981,7003,658
2024-02-143,7003,7153,6463,6491,191,8003,649
2024-02-133,7593,7693,6893,7341,077,7003,734
2024-02-093,7203,7883,7203,7551,077,6003,755
2024-02-083,7443,7813,7223,726891,0003,726
2024-02-073,7423,7613,7233,743958,5003,743
2024-02-063,8993,8993,7683,7681,363,9003,768
2024-02-053,9554,0073,9213,9221,011,7003,922
2024-02-023,8303,9673,8303,9201,370,9003,920
2024-02-013,9083,9143,7673,8092,256,7003,809
2024-01-314,0024,0183,9894,015687,9004,015
2024-01-304,0324,0563,9984,009508,5004,009
2024-01-294,0154,0583,9574,032850,4004,032
2024-01-263,9864,0483,9734,0081,141,1004,008
2024-01-253,9163,9763,9013,970721,5003,970
2024-01-243,9654,0073,9223,940820,3003,940
2024-01-233,9393,9743,9383,965921,5003,965
2024-01-223,9073,9753,9043,941857,3003,941
2024-01-193,9053,9273,8613,882845,6003,882
2024-01-183,8343,9113,8253,8571,153,9003,857
2024-01-173,8283,9073,8173,817975,8003,817
2024-01-163,8513,8733,7943,803686,1003,803
2024-01-153,9173,9203,8743,875644,3003,875
2024-01-124,0074,0073,8953,9181,017,3003,918
2024-01-113,9303,9683,9063,916738,2003,916
2024-01-103,8903,9383,8683,902824,4003,902
2024-01-093,8643,9243,8463,898822,8003,898
2024-01-053,8633,8643,8233,824647,8003,824
2024-01-043,7453,8673,7013,8661,053,2003,866

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