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
2024-07-124,0304,0924,0194,0311,360,0004,031
2024-07-113,9424,0803,9424,0601,288,9004,060
2024-07-103,8903,9223,8693,914729,8003,914
2024-07-093,8563,9093,8373,902752,0003,902
2024-07-083,8663,8973,8513,855866,3003,855
2024-07-053,8473,8473,7973,828565,3003,828
2024-07-043,8543,8813,8173,831740,3003,831
2024-07-033,7953,8473,7953,816779,8003,816
2024-07-023,8263,8463,7903,805962,0003,805
2024-07-013,8333,8593,8123,837792,6003,837
2024-06-283,8283,8423,7843,798939,3003,798
2024-06-273,8713,8833,7853,8151,280,1003,815
2024-06-263,8593,8963,8533,878873,8003,878
2024-06-253,8213,9063,8123,903911,8003,903
2024-06-243,7653,8083,7503,800699,5003,800
2024-06-213,6923,7833,6923,7681,532,6003,768
2024-06-203,7113,7383,6683,672745,8003,672
2024-06-193,6573,6973,6433,696888,8003,696
2024-06-183,7093,7623,7023,7081,431,0003,708
2024-06-173,7523,7583,6533,6781,416,4003,678
2024-06-143,6703,8293,6593,7462,027,1003,746
2024-06-133,7733,7733,6703,7071,423,7003,707
2024-06-123,7703,7923,7303,755952,5003,755
2024-06-113,8303,8383,7913,806932,9003,806
2024-06-103,8393,8613,8043,831784,3003,831
2024-06-073,8613,8773,8383,852755,0003,852
2024-06-063,9183,9443,8723,881767,8003,881
2024-06-053,9914,0043,9053,921907,5003,921
2024-06-043,9383,9983,9213,998748,8003,998
2024-06-033,9683,9793,9353,955732,9003,955
2024-05-313,8963,9443,8773,9211,838,2003,921
2024-05-303,8503,9303,8423,8961,111,3003,896
2024-05-293,9683,9683,8513,8511,045,5003,851
2024-05-284,0144,0253,9944,000561,0004,000
2024-05-274,0204,0413,9864,010795,0004,010
2024-05-243,9904,0253,9423,982715,5003,982
2024-05-234,0654,0763,9974,0141,375,3004,014
2024-05-224,1804,1814,0864,086823,0004,086
2024-05-214,3014,3164,1804,1811,023,3004,181
2024-05-204,2154,3854,2154,2971,416,0004,297
2024-05-174,1384,2094,1134,206842,4004,206
2024-05-164,1484,1914,1074,1781,060,6004,178
2024-05-154,2504,2594,0484,0971,317,9004,097
2024-05-144,1794,2424,1514,2291,106,3004,229
2024-05-134,1154,2054,0854,2001,660,0004,200
2024-05-104,1354,1394,0454,0611,525,1004,061
2024-05-094,0524,1344,0414,0651,081,9004,065
2024-05-084,1204,1514,0494,061945,9004,061
2024-05-074,1844,2144,1254,1561,027,4004,156
2024-05-024,1474,1574,0454,1171,257,3004,117
2024-05-014,2514,2584,0534,1221,862,7004,122
2024-04-304,2804,4494,2024,2942,333,2004,294
2024-04-264,4004,4354,3014,3371,531,9004,337
2024-04-254,3604,3994,3304,336799,7004,336
2024-04-244,4004,4424,3514,388903,7004,388
2024-04-234,3204,3634,2914,333786,8004,333
2024-04-224,3394,3644,2924,3601,083,0004,360
2024-04-194,3274,3534,1824,1991,128,9004,199
2024-04-184,2674,2944,2424,257522,9004,257
2024-04-174,3104,3234,2234,290692,4004,290
2024-04-164,2904,3404,2464,331612,9004,331
2024-04-154,3194,3824,3054,325869,4004,325
2024-04-124,3484,3794,3044,349743,3004,349
2024-04-114,2694,3304,2384,330574,5004,330
2024-04-104,3394,3774,3054,335536,1004,335
2024-04-094,2974,3334,2514,325756,1004,325
2024-04-084,2434,3374,2114,2961,122,7004,296
2024-04-054,0884,2124,0764,2121,106,5004,212
2024-04-044,1234,1534,0934,115688,7004,115
2024-04-034,1404,1454,0494,092955,3004,092
2024-04-024,1604,1784,1014,163999,8004,163
2024-04-014,3004,3144,1964,2211,112,3004,221
2024-03-294,2694,3184,2394,2721,116,9004,272
2024-03-284,1774,2744,1674,236876,9004,236
2024-03-274,1704,3354,1624,2431,567,4004,243
2024-03-264,1304,1694,1244,1601,046,8004,160
2024-03-254,1484,1594,1224,128689,2004,128
2024-03-224,2414,2454,1274,1821,146,8004,182
2024-03-214,2584,2654,1924,244873,7004,244
2024-03-194,2554,2654,1734,2221,187,5004,222
2024-03-184,2994,3254,2544,271893,4004,271
2024-03-154,2524,3094,2454,272882,3004,272
2024-03-144,2464,2764,2064,252827,9004,252
2024-03-134,2794,3574,2404,2451,195,7004,245
2024-03-124,1454,2734,0934,2731,301,4004,273
2024-03-114,1804,1804,0964,1551,126,9004,155
2024-03-084,1534,1604,1004,132860,7004,132
2024-03-074,1834,2294,1314,153938,5004,153
2024-03-064,1704,2234,1414,222954,0004,222
2024-03-054,2944,2944,1654,1801,194,6004,180
2024-03-044,1894,2984,1764,2891,663,6004,289
2024-03-014,0494,1834,0474,1561,519,1004,156
2024-02-294,0604,0814,0004,0491,639,2004,049
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